KissMeData/052020/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
20240930,160536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-70,5,-1.18,694126700,118730,54.31,5870,6000,5700,7680,4140,5910,5846.26,4.72,0,-17625,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2727,-11.06,7.67,12,0.25,-528.00,761.00,14400,20231016,-59.44,4350,20240417,34.25,12700,-54.02,20240103,4350,34.25,20240417,14400,-59.44,20231016,4350,34.25,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240930,150543,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-30,5,-0.51,650784290,111321,50.93,5870,6000,5700,7680,4140,5910,5846.02,4.72,0,-18553,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2746,-11.14,7.73,12,0.24,-528.00,761.00,14400,20231016,-59.17,4350,20240417,35.17,12700,-53.70,20240103,4350,35.17,20240417,14400,-59.17,20231016,4350,35.17,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240930,140541,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,10,2,0.17,616039930,105432,48.23,5870,6000,5700,7680,4140,5910,5843.01,4.72,0,-19562,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2764,-11.21,7.78,12,0.23,-528.00,761.00,14400,20231016,-58.89,4350,20240417,36.09,12700,-53.39,20240103,4350,36.09,20240417,14400,-58.89,20231016,4350,36.09,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240930,130541,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-70,5,-1.18,584244350,100035,45.76,5870,6000,5700,7680,4140,5910,5840.40,4.72,0,-21292,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2727,-11.06,7.67,12,0.21,-528.00,761.00,14400,20231016,-59.44,4350,20240417,34.25,12700,-54.02,20240103,4350,34.25,20240417,14400,-59.44,20231016,4350,34.25,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240930,120538,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-90,5,-1.52,495149000,84845,38.81,5870,6000,5700,7680,4140,5910,5835.92,4.72,0,-14800,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2718,-11.02,7.65,12,0.18,-528.00,761.00,14400,20231016,-59.58,4350,20240417,33.79,12700,-54.17,20240103,4350,33.79,20240417,14400,-59.58,20231016,4350,33.79,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240930,110536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,-190,5,-3.21,402365500,68795,31.47,5870,6000,5700,7680,4140,5910,5848.76,4.72,0,-13932,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2671,-10.83,7.52,12,0.15,-528.00,761.00,14400,20231016,-60.28,4350,20240417,31.49,12700,-54.96,20240103,4350,31.49,20240417,14400,-60.28,20231016,4350,31.49,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240930,100535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-140,5,-2.37,309169770,52549,24.04,5870,6000,5750,7680,4140,5910,5883.46,4.72,0,-12190,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2694,-10.93,7.58,12,0.11,-528.00,761.00,14400,20231016,-59.93,4350,20240417,32.64,12700,-54.57,20240103,4350,32.64,20240417,14400,-59.93,20231016,4350,32.64,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240930,090515,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-80,5,-1.35,40235770,6874,3.14,5870,5890,5820,7680,4140,5910,5853.33,4.72,0,162,6230,6070,5940,5780,5650,6005,5715,233,1770,500,0,10,1,46694249,2722,-11.04,7.66,12,0.01,-528.00,761.00,14400,20231016,-59.51,4350,20240417,34.02,12700,-54.09,20240103,4350,34.02,20240417,14400,-59.51,20231016,4350,34.02,20240417,0.00,N,052020,500,233 억,,2204698,N,N,0,N,00,N
20240927,160536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,140,2,2.43,1299861030,217764,235.17,5990,6100,5810,7500,4040,5770,5969.18,4.74,0,-7679,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2760,-11.19,7.77,12,0.47,-528.00,761.00,14400,20231016,-58.96,4350,20240417,35.86,12700,-53.46,20240103,4350,35.86,20240417,14400,-58.96,20231016,4350,35.86,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240927,150541,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,190,2,3.29,1265329200,211947,228.89,5990,6100,5810,7500,4040,5770,5970.03,4.74,0,-8723,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2783,-11.29,7.83,12,0.45,-528.00,761.00,14400,20231016,-58.61,4350,20240417,37.01,12700,-53.07,20240103,4350,37.01,20240417,14400,-58.61,20231016,4350,37.01,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240927,140544,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,230,2,3.99,1169511120,195854,211.51,5990,6100,5810,7500,4040,5770,5971.34,4.74,0,-6684,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2802,-11.36,7.88,12,0.42,-528.00,761.00,14400,20231016,-58.33,4350,20240417,37.93,12700,-52.76,20240103,4350,37.93,20240417,14400,-58.33,20231016,4350,37.93,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240927,130540,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,200,2,3.47,1072854190,179725,194.09,5990,6100,5810,7500,4040,5770,5969.42,4.74,0,-6225,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2788,-11.31,7.84,12,0.38,-528.00,761.00,14400,20231016,-58.54,4350,20240417,37.24,12700,-52.99,20240103,4350,37.24,20240417,14400,-58.54,20231016,4350,37.24,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240927,120538,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,190,2,3.29,1032300970,172902,186.73,5990,6100,5810,7500,4040,5770,5970.44,4.74,0,-5550,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2783,-11.29,7.83,12,0.37,-528.00,761.00,14400,20231016,-58.61,4350,20240417,37.01,12700,-53.07,20240103,4350,37.01,20240417,14400,-58.61,20231016,4350,37.01,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240927,110540,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,230,2,3.99,782232180,131395,141.90,5990,6100,5810,7500,4040,5770,5953.29,4.74,0,-552,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2802,-11.36,7.88,12,0.28,-528.00,761.00,14400,20231016,-58.33,4350,20240417,37.93,12700,-52.76,20240103,4350,37.93,20240417,14400,-58.33,20231016,4350,37.93,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240927,100538,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,130,2,2.25,512057710,86175,93.06,5990,6100,5810,7500,4040,5770,5942.07,4.74,0,220,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2755,-11.17,7.75,12,0.18,-528.00,761.00,14400,20231016,-59.03,4350,20240417,35.63,12700,-53.54,20240103,4350,35.63,20240417,14400,-59.03,20231016,4350,35.63,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240927,090539,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,160,2,2.77,252238120,41901,45.25,5990,6100,5920,7500,4040,5770,6019.86,4.74,0,1438,6023,5896,5823,5696,5623,5860,5660,233,1730,500,0,10,1,46694249,2769,-11.23,7.79,12,0.09,-528.00,761.00,14400,20231016,-58.82,4350,20240417,36.32,12700,-53.31,20240103,4350,36.32,20240417,14400,-58.82,20231016,4350,36.32,20240417,0.00,N,052020,500,233 억,,2214106,N,N,0,N,00,N
20240926,160530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,0,3,0.00,537759580,92577,95.80,5840,5950,5750,7500,4040,5770,5809.36,4.74,0,2880,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2694,-10.93,7.58,12,0.20,-528.00,761.00,14400,20231016,-59.93,4350,20240417,32.64,12700,-54.57,20240103,4350,32.64,20240417,14400,-59.93,20231016,4350,32.64,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240926,150529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,20,2,0.35,389326790,67081,69.42,5840,5950,5750,7500,4040,5770,5803.83,4.74,0,3655,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2704,-10.97,7.61,12,0.14,-528.00,761.00,14400,20231016,-59.79,4350,20240417,33.10,12700,-54.41,20240103,4350,33.10,20240417,14400,-59.79,20231016,4350,33.10,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240926,140535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,30,2,0.52,336890520,58028,60.05,5840,5950,5750,7500,4040,5770,5805.65,4.74,0,2248,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2708,-10.98,7.62,12,0.12,-528.00,761.00,14400,20231016,-59.72,4350,20240417,33.33,12700,-54.33,20240103,4350,33.33,20240417,14400,-59.72,20231016,4350,33.33,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240926,130536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,10,2,0.17,267495990,46022,47.62,5840,5950,5750,7500,4040,5770,5812.35,4.74,0,2129,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2699,-10.95,7.60,12,0.10,-528.00,761.00,14400,20231016,-59.86,4350,20240417,32.87,12700,-54.49,20240103,4350,32.87,20240417,14400,-59.86,20231016,4350,32.87,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240926,120537,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,30,2,0.52,200637730,34453,35.65,5840,5950,5770,7500,4040,5770,5823.52,4.74,0,1035,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2708,-10.98,7.62,12,0.07,-528.00,761.00,14400,20231016,-59.72,4350,20240417,33.33,12700,-54.33,20240103,4350,33.33,20240417,14400,-59.72,20231016,4350,33.33,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240926,110536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,20,2,0.35,164984220,28308,29.29,5840,5950,5770,7500,4040,5770,5828.18,4.74,0,414,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2704,-10.97,7.61,12,0.06,-528.00,761.00,14400,20231016,-59.79,4350,20240417,33.10,12700,-54.41,20240103,4350,33.10,20240417,14400,-59.79,20231016,4350,33.10,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240926,100536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,30,2,0.52,130550210,22367,23.15,5840,5950,5770,7500,4040,5770,5836.73,4.74,0,518,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2708,-10.98,7.62,12,0.05,-528.00,761.00,14400,20231016,-59.72,4350,20240417,33.33,12700,-54.33,20240103,4350,33.33,20240417,14400,-59.72,20231016,4350,33.33,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240926,090534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,100,2,1.73,17035310,2905,3.01,5840,5890,5840,7500,4040,5770,5864.13,4.74,0,-457,6043,5906,5803,5666,5563,5855,5615,233,1730,500,0,10,1,46694249,2741,-11.12,7.71,12,0.01,-528.00,761.00,14400,20231016,-59.24,4350,20240417,34.94,12700,-53.78,20240103,4350,34.94,20240417,14400,-59.24,20231016,4350,34.94,20240417,0.00,N,052020,500,233 억,,2211336,N,N,0,N,00,N
20240925,160530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-50,5,-0.86,559221770,96515,61.28,5850,5940,5700,7560,4080,5820,5794.19,5.22,0,6839,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2694,-10.93,7.58,12,0.21,-528.00,761.00,14400,20231016,-59.93,4350,20240417,32.64,12700,-54.57,20240103,4350,32.64,20240417,14400,-59.93,20231016,4350,32.64,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240925,150535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-70,5,-1.20,519993340,89716,56.97,5850,5940,5700,7560,4080,5820,5795.99,5.22,0,6367,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2685,-10.89,7.56,12,0.19,-528.00,761.00,14400,20231016,-60.07,4350,20240417,32.18,12700,-54.72,20240103,4350,32.18,20240417,14400,-60.07,20231016,4350,32.18,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240925,140536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-10,5,-0.17,459862760,79287,50.35,5850,5940,5700,7560,4080,5820,5799.98,5.22,0,6566,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2713,-11.00,7.63,12,0.17,-528.00,761.00,14400,20231016,-59.65,4350,20240417,33.56,12700,-54.25,20240103,4350,33.56,20240417,14400,-59.65,20231016,4350,33.56,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240925,130534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,30,2,0.52,407871950,70328,44.66,5850,5940,5700,7560,4080,5820,5799.57,5.22,0,4942,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2732,-11.08,7.69,12,0.15,-528.00,761.00,14400,20231016,-59.38,4350,20240417,34.48,12700,-53.94,20240103,4350,34.48,20240417,14400,-59.38,20231016,4350,34.48,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240925,120534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,0,3,0.00,375074630,64712,41.09,5850,5940,5700,7560,4080,5820,5796.06,5.22,0,4097,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2718,-11.02,7.65,12,0.14,-528.00,761.00,14400,20231016,-59.58,4350,20240417,33.79,12700,-54.17,20240103,4350,33.79,20240417,14400,-59.58,20231016,4350,33.79,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240925,110532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,0,3,0.00,302276260,52230,33.16,5850,5940,5700,7560,4080,5820,5787.41,5.22,0,537,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2718,-11.02,7.65,12,0.11,-528.00,761.00,14400,20231016,-59.58,4350,20240417,33.79,12700,-54.17,20240103,4350,33.79,20240417,14400,-59.58,20231016,4350,33.79,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240925,100534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,10,2,0.17,112542930,19259,12.23,5850,5940,5790,7560,4080,5820,5843.65,5.22,0,-2460,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2722,-11.04,7.66,12,0.04,-528.00,761.00,14400,20231016,-59.51,4350,20240417,34.02,12700,-54.09,20240103,4350,34.02,20240417,14400,-59.51,20231016,4350,34.02,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240925,090534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,10,2,0.17,24996700,4278,2.72,5850,5850,5790,7560,4080,5820,5843.08,5.22,0,-1854,6120,5970,5710,5560,5300,6045,5635,233,1740,500,0,10,1,46694249,2722,-11.04,7.66,12,0.01,-528.00,761.00,14400,20231016,-59.51,4350,20240417,34.02,12700,-54.09,20240103,4350,34.02,20240417,14400,-59.51,20231016,4350,34.02,20240417,0.00,N,052020,500,233 억,,2436421,N,N,0,N,00,N
20240924,160530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,300,2,5.43,900140030,156542,76.09,5450,5860,5450,7170,3870,5520,5750.13,5.14,0,34333,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2718,-11.02,7.65,12,0.34,-528.00,761.00,14400,20231016,-59.58,4350,20240417,33.79,12700,-54.17,20240103,4350,33.79,20240417,14400,-59.58,20231016,4350,33.79,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240924,150531,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,320,2,5.80,877692590,152688,74.22,5450,5860,5450,7170,3870,5520,5748.27,5.14,0,32286,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2727,-11.06,7.67,12,0.33,-528.00,761.00,14400,20231016,-59.44,4350,20240417,34.25,12700,-54.02,20240103,4350,34.25,20240417,14400,-59.44,20231016,4350,34.25,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240924,140530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,280,2,5.07,796912260,138804,67.47,5450,5860,5450,7170,3870,5520,5741.28,5.14,0,26283,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2708,-10.98,7.62,12,0.30,-528.00,761.00,14400,20231016,-59.72,4350,20240417,33.33,12700,-54.33,20240103,4350,33.33,20240417,14400,-59.72,20231016,4350,33.33,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240924,130530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,290,2,5.25,647035400,112994,54.92,5450,5830,5450,7170,3870,5520,5726.28,5.14,0,23645,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2713,-11.00,7.63,12,0.24,-528.00,761.00,14400,20231016,-59.65,4350,20240417,33.56,12700,-54.25,20240103,4350,33.56,20240417,14400,-59.65,20231016,4350,33.56,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240924,120532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,250,2,4.53,539695320,94469,45.92,5450,5830,5450,7170,3870,5520,5712.94,5.14,0,13923,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2694,-10.93,7.58,12,0.20,-528.00,761.00,14400,20231016,-59.93,4350,20240417,32.64,12700,-54.57,20240103,4350,32.64,20240417,14400,-59.93,20231016,4350,32.64,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240924,110530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,210,2,3.80,454784560,79676,38.73,5450,5830,5450,7170,3870,5520,5707.92,5.14,0,7009,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2676,-10.85,7.53,12,0.17,-528.00,761.00,14400,20231016,-60.21,4350,20240417,31.72,12700,-54.88,20240103,4350,31.72,20240417,14400,-60.21,20231016,4350,31.72,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240924,100529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,230,2,4.17,311552520,54863,26.67,5450,5800,5450,7170,3870,5520,5678.74,5.14,0,2147,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2685,-10.89,7.56,12,0.12,-528.00,761.00,14400,20231016,-60.07,4350,20240417,32.18,12700,-54.72,20240103,4350,32.18,20240417,14400,-60.07,20231016,4350,32.18,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240924,090530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5530,10,2,0.18,12427790,2269,1.10,5450,5560,5450,7170,3870,5520,5477.21,5.14,0,1964,5880,5700,5560,5380,5240,5630,5310,233,1650,500,0,10,1,46694249,2582,-10.47,7.27,12,0.00,-528.00,761.00,14400,20231016,-61.60,4350,20240417,27.13,12700,-56.46,20240103,4350,27.13,20240417,14400,-61.60,20231016,4350,27.13,20240417,0.00,N,052020,500,233 억,,2400804,N,N,0,N,00,N
20240923,160528,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-170,5,-2.99,1140890170,205335,56.58,5600,5740,5420,7390,3990,5690,5556.25,5.16,0,-3776,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2578,-10.45,7.25,12,0.44,-528.00,761.00,14400,20231016,-61.67,4350,20240417,26.90,12700,-56.54,20240103,4350,26.90,20240417,14400,-61.67,20231016,4350,26.90,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240923,150530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-50,5,-0.88,1082204240,194747,53.66,5600,5740,5420,7390,3990,5690,5556.97,5.16,0,-1168,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2634,-10.68,7.41,12,0.42,-528.00,761.00,14400,20231016,-60.83,4350,20240417,29.66,12700,-55.59,20240103,4350,29.66,20240417,14400,-60.83,20231016,4350,29.66,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240923,140534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-10,5,-0.18,908034080,163867,45.15,5600,5720,5420,7390,3990,5690,5541.29,5.16,0,-7415,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2652,-10.76,7.46,12,0.35,-528.00,761.00,14400,20231016,-60.56,4350,20240417,30.57,12700,-55.28,20240103,4350,30.57,20240417,14400,-60.56,20231016,4350,30.57,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240923,130530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,-70,5,-1.23,804736970,145481,40.08,5600,5720,5420,7390,3990,5690,5531.56,5.16,0,-4541,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2624,-10.64,7.39,12,0.31,-528.00,761.00,14400,20231016,-60.97,4350,20240417,29.20,12700,-55.75,20240103,4350,29.20,20240417,14400,-60.97,20231016,4350,29.20,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240923,120529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-40,5,-0.70,736566680,133331,36.74,5600,5720,5420,7390,3990,5690,5524.34,5.16,0,1419,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2638,-10.70,7.42,12,0.29,-528.00,761.00,14400,20231016,-60.76,4350,20240417,29.89,12700,-55.51,20240103,4350,29.89,20240417,14400,-60.76,20231016,4350,29.89,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240923,110529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-170,5,-2.99,672810990,121909,33.59,5600,5720,5420,7390,3990,5690,5518.96,5.16,0,772,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2578,-10.45,7.25,12,0.26,-528.00,761.00,14400,20231016,-61.67,4350,20240417,26.90,12700,-56.54,20240103,4350,26.90,20240417,14400,-61.67,20231016,4350,26.90,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240923,100528,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,-240,5,-4.22,538839560,97484,26.86,5600,5720,5450,7390,3990,5690,5527.46,5.16,0,8483,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2545,-10.32,7.16,12,0.21,-528.00,761.00,14400,20231016,-62.15,4350,20240417,25.29,12700,-57.09,20240103,4350,25.29,20240417,14400,-62.15,20231016,4350,25.29,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240923,090528,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,0,3,0.00,13524350,2400,0.66,5600,5720,5600,7390,3990,5690,5635.10,5.16,0,-1221,6083,5886,5653,5456,5223,5985,5555,233,1700,500,0,10,1,46694249,2657,-10.78,7.48,12,0.01,-528.00,761.00,14400,20231016,-60.49,4350,20240417,30.80,12700,-55.20,20240103,4350,30.80,20240417,14400,-60.49,20231016,4350,30.80,20240417,0.00,N,052020,500,233 억,,2408009,N,N,0,N,00,N
20240913,160504,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,-40,5,-0.78,382385090,75728,98.78,5150,5150,5010,6630,3570,5100,5049.45,5.07,0,-14120,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2363,-9.58,6.65,12,0.16,-528.00,761.00,14400,20231016,-64.86,4350,20240417,16.32,12700,-60.16,20240103,4350,16.32,20240417,14400,-64.86,20231016,4350,16.32,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240913,150509,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,10,2,0.20,361220610,71553,93.33,5150,5150,5010,6630,3570,5100,5048.29,5.07,0,-13955,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2386,-9.68,6.71,12,0.15,-528.00,761.00,14400,20231016,-64.51,4350,20240417,17.47,12700,-59.76,20240103,4350,17.47,20240417,14400,-64.51,20231016,4350,17.47,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240913,140510,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,0,3,0.00,317143630,62919,82.07,5150,5150,5010,6630,3570,5100,5040.51,5.07,0,-13061,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2381,-9.66,6.70,12,0.13,-528.00,761.00,14400,20231016,-64.58,4350,20240417,17.24,12700,-59.84,20240103,4350,17.24,20240417,14400,-64.58,20231016,4350,17.24,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240913,130506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-80,5,-1.57,269530680,53517,69.81,5150,5150,5010,6630,3570,5100,5036.36,5.07,0,-12667,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2344,-9.51,6.60,12,0.11,-528.00,761.00,14400,20231016,-65.14,4350,20240417,15.40,12700,-60.47,20240103,4350,15.40,20240417,14400,-65.14,20231016,4350,15.40,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240913,120508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-80,5,-1.57,248186950,49269,64.27,5150,5150,5010,6630,3570,5100,5037.39,5.07,0,-11157,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2344,-9.51,6.60,12,0.11,-528.00,761.00,14400,20231016,-65.14,4350,20240417,15.40,12700,-60.47,20240103,4350,15.40,20240417,14400,-65.14,20231016,4350,15.40,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240913,110509,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,-60,5,-1.18,214879760,42646,55.63,5150,5150,5010,6630,3570,5100,5038.68,5.07,0,-11432,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2353,-9.55,6.62,12,0.09,-528.00,761.00,14400,20231016,-65.00,4350,20240417,15.86,12700,-60.31,20240103,4350,15.86,20240417,14400,-65.00,20231016,4350,15.86,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240913,100508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,-40,5,-0.78,99213930,19672,25.66,5150,5150,5010,6630,3570,5100,5043.41,5.07,0,-6059,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2363,-9.58,6.65,12,0.04,-528.00,761.00,14400,20231016,-64.86,4350,20240417,16.32,12700,-60.16,20240103,4350,16.32,20240417,14400,-64.86,20231016,4350,16.32,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240913,090511,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,-40,5,-0.78,11723850,2303,3.00,5150,5150,5050,6630,3570,5100,5090.69,5.07,0,-797,5226,5162,5086,5022,4946,5195,5055,233,1530,500,0,10,1,46694249,2363,-9.58,6.65,12,0.00,-528.00,761.00,14400,20231016,-64.86,4350,20240417,16.32,12700,-60.16,20240103,4350,16.32,20240417,14400,-64.86,20231016,4350,16.32,20240417,0.00,N,052020,500,233 억,,2369204,N,N,0,N,00,N
20240912,160503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,90,2,1.80,389489890,76622,72.12,5010,5150,5010,6510,3510,5010,5083.26,5.08,0,-1325,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2381,-9.66,6.70,12,0.16,-528.00,761.00,14400,20231016,-64.58,4350,20240417,17.24,12700,-59.84,20240103,4350,17.24,20240417,14400,-64.58,20231016,4350,17.24,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240912,150506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,60,2,1.20,357139260,70261,66.13,5010,5150,5010,6510,3510,5010,5083.04,5.08,0,756,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2367,-9.60,6.66,12,0.15,-528.00,761.00,14400,20231016,-64.79,4350,20240417,16.55,12700,-60.08,20240103,4350,16.55,20240417,14400,-64.79,20231016,4350,16.55,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240912,140507,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,110,2,2.20,280465670,55164,51.92,5010,5150,5010,6510,3510,5010,5084.22,5.08,0,-473,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2391,-9.70,6.73,12,0.12,-528.00,761.00,14400,20231016,-64.44,4350,20240417,17.70,12700,-59.69,20240103,4350,17.70,20240417,14400,-64.44,20231016,4350,17.70,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240912,130506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,90,2,1.80,243691820,47960,45.14,5010,5150,5010,6510,3510,5010,5081.15,5.08,0,-129,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2381,-9.66,6.70,12,0.10,-528.00,761.00,14400,20231016,-64.58,4350,20240417,17.24,12700,-59.84,20240103,4350,17.24,20240417,14400,-64.58,20231016,4350,17.24,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240912,120505,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,100,2,2.00,219962640,43307,40.76,5010,5150,5010,6510,3510,5010,5079.15,5.08,0,304,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2386,-9.68,6.71,12,0.09,-528.00,761.00,14400,20231016,-64.51,4350,20240417,17.47,12700,-59.76,20240103,4350,17.47,20240417,14400,-64.51,20231016,4350,17.47,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240912,110504,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,60,2,1.20,147156690,29000,27.30,5010,5150,5010,6510,3510,5010,5074.37,5.08,0,871,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2367,-9.60,6.66,12,0.06,-528.00,761.00,14400,20231016,-64.79,4350,20240417,16.55,12700,-60.08,20240103,4350,16.55,20240417,14400,-64.79,20231016,4350,16.55,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240912,100505,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,60,2,1.20,75271750,14817,13.95,5010,5150,5010,6510,3510,5010,5080.09,5.08,0,855,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2367,-9.60,6.66,12,0.03,-528.00,761.00,14400,20231016,-64.79,4350,20240417,16.55,12700,-60.08,20240103,4350,16.55,20240417,14400,-64.79,20231016,4350,16.55,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240912,090504,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,40,2,0.80,5054710,1006,0.95,5010,5070,5010,6510,3510,5010,5024.56,5.08,0,358,5190,5100,5050,4960,4910,5075,4935,233,1500,500,0,10,1,46694249,2358,-9.56,6.64,12,0.00,-528.00,761.00,14400,20231016,-64.93,4350,20240417,16.09,12700,-60.24,20240103,4350,16.09,20240417,14400,-64.93,20231016,4350,16.09,20240417,0.00,N,052020,500,233 억,,2370685,N,N,0,N,00,N
20240911,160455,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-90,5,-1.76,536980550,106206,126.15,5050,5140,5000,6630,3570,5100,5056.21,5.08,0,-2910,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2339,-9.49,6.58,12,0.23,-528.00,761.00,14400,20231016,-65.21,4350,20240417,15.17,12700,-60.55,20240103,4350,15.17,20240417,14400,-65.21,20231016,4350,15.17,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240911,150459,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-80,5,-1.57,451860860,89245,106.00,5050,5140,5000,6630,3570,5100,5063.14,5.08,0,-1727,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2344,-9.51,6.60,12,0.19,-528.00,761.00,14400,20231016,-65.14,4350,20240417,15.40,12700,-60.47,20240103,4350,15.40,20240417,14400,-65.14,20231016,4350,15.40,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240911,140459,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,-50,5,-0.98,305650730,60141,71.43,5050,5140,5030,6630,3570,5100,5082.23,5.08,0,-3757,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2358,-9.56,6.64,12,0.13,-528.00,761.00,14400,20231016,-64.93,4350,20240417,16.09,12700,-60.24,20240103,4350,16.09,20240417,14400,-64.93,20231016,4350,16.09,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240911,130457,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,0,3,0.00,212867900,41801,49.65,5050,5140,5050,6630,3570,5100,5092.41,5.08,0,-317,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2381,-9.66,6.70,12,0.09,-528.00,761.00,14400,20231016,-64.58,4350,20240417,17.24,12700,-59.84,20240103,4350,17.24,20240417,14400,-64.58,20231016,4350,17.24,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240911,120501,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,-10,5,-0.20,194044580,38111,45.27,5050,5140,5050,6630,3570,5100,5091.56,5.08,0,684,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2377,-9.64,6.69,12,0.08,-528.00,761.00,14400,20231016,-64.65,4350,20240417,17.01,12700,-59.92,20240103,4350,17.01,20240417,14400,-64.65,20231016,4350,17.01,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240911,110454,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,-30,5,-0.59,171841580,33741,40.08,5050,5140,5050,6630,3570,5100,5092.95,5.08,0,1583,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2367,-9.60,6.66,12,0.07,-528.00,761.00,14400,20231016,-64.79,4350,20240417,16.55,12700,-60.08,20240103,4350,16.55,20240417,14400,-64.79,20231016,4350,16.55,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240911,100455,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,0,3,0.00,141876000,27838,33.07,5050,5140,5050,6630,3570,5100,5096.48,5.08,0,2545,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2381,-9.66,6.70,12,0.06,-528.00,761.00,14400,20231016,-64.58,4350,20240417,17.24,12700,-59.84,20240103,4350,17.24,20240417,14400,-64.58,20231016,4350,17.24,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240911,090500,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,-10,5,-0.20,5475320,1079,1.28,5050,5100,5050,6630,3570,5100,5073.76,5.08,0,333,5333,5216,5133,5016,4933,5175,4975,233,1530,500,0,10,1,46694249,2377,-9.64,6.69,12,0.00,-528.00,761.00,14400,20231016,-64.65,4350,20240417,17.01,12700,-59.92,20240103,4350,17.01,20240417,14400,-64.65,20231016,4350,17.01,20240417,0.00,N,052020,500,233 억,,2373595,N,N,0,N,00,N
20240910,160455,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-100,5,-1.92,427726810,83553,78.82,5200,5250,5050,6760,3640,5200,5119.23,5.11,0,-14311,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2381,-9.66,6.70,12,0.18,-528.00,761.00,14400,20231016,-64.58,4350,20240417,17.24,12700,-59.84,20240103,4350,17.24,20240417,14400,-64.58,20231016,4350,17.24,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240910,150459,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,-50,5,-0.96,398950080,77914,73.50,5200,5250,5050,6760,3640,5200,5120.39,5.11,0,-14389,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2405,-9.75,6.77,12,0.17,-528.00,761.00,14400,20231016,-64.24,4350,20240417,18.39,12700,-59.45,20240103,4350,18.39,20240417,14400,-64.24,20231016,4350,18.39,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240910,140457,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,-50,5,-0.96,360277590,70402,66.42,5200,5250,5050,6760,3640,5200,5117.43,5.11,0,-12761,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2405,-9.75,6.77,12,0.15,-528.00,761.00,14400,20231016,-64.24,4350,20240417,18.39,12700,-59.45,20240103,4350,18.39,20240417,14400,-64.24,20231016,4350,18.39,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240910,130457,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,-30,5,-0.58,333694890,65238,61.55,5200,5250,5050,6760,3640,5200,5115.04,5.11,0,-9440,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2414,-9.79,6.79,12,0.14,-528.00,761.00,14400,20231016,-64.10,4350,20240417,18.85,12700,-59.29,20240103,4350,18.85,20240417,14400,-64.10,20231016,4350,18.85,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240910,120456,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,-120,5,-2.31,267720900,52446,49.48,5200,5250,5050,6760,3640,5200,5104.70,5.11,0,-9155,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2372,-9.62,6.68,12,0.11,-528.00,761.00,14400,20231016,-64.72,4350,20240417,16.78,12700,-60.00,20240103,4350,16.78,20240417,14400,-64.72,20231016,4350,16.78,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240910,110455,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,-120,5,-2.31,241330690,47249,44.57,5200,5250,5050,6760,3640,5200,5107.64,5.11,0,-7944,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2372,-9.62,6.68,12,0.10,-528.00,761.00,14400,20231016,-64.72,4350,20240417,16.78,12700,-60.00,20240103,4350,16.78,20240417,14400,-64.72,20231016,4350,16.78,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240910,100457,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-100,5,-1.92,197134100,38561,36.38,5200,5250,5050,6760,3640,5200,5112.27,5.11,0,-5378,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2381,-9.66,6.70,12,0.08,-528.00,761.00,14400,20231016,-64.58,4350,20240417,17.24,12700,-59.84,20240103,4350,17.24,20240417,14400,-64.58,20231016,4350,17.24,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240910,090456,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,0,3,0.00,4789200,921,0.87,5200,5200,5200,6760,3640,5200,5200.00,5.11,0,-72,5466,5332,5166,5032,4866,5400,5100,233,1560,500,0,10,1,46694249,2428,-9.85,6.83,12,0.00,-528.00,761.00,14400,20231016,-63.89,4350,20240417,19.54,12700,-59.06,20240103,4350,19.54,20240417,14400,-63.89,20231016,4350,19.54,20240417,0.00,N,052020,500,233 억,,2387906,N,N,0,N,00,N
20240909,160447,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,30,2,0.58,543443600,105995,122.22,5100,5300,5000,6720,3620,5170,5126.80,5.14,0,-11260,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2428,-9.85,6.83,12,0.23,-528.00,761.00,14400,20231016,-63.89,4350,20240417,19.54,12700,-59.06,20240103,4350,19.54,20240417,14400,-63.89,20231016,4350,19.54,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240909,150450,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,0,3,0.00,510925600,99718,114.98,5100,5300,5000,6720,3620,5170,5123.70,5.14,0,-10338,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2414,-9.79,6.79,12,0.21,-528.00,761.00,14400,20231016,-64.10,4350,20240417,18.85,12700,-59.29,20240103,4350,18.85,20240417,14400,-64.10,20231016,4350,18.85,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240909,140453,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,-20,5,-0.39,450758970,88047,101.52,5100,5300,5000,6720,3620,5170,5119.52,5.14,0,-7410,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2405,-9.75,6.77,12,0.19,-528.00,761.00,14400,20231016,-64.24,4350,20240417,18.39,12700,-59.45,20240103,4350,18.39,20240417,14400,-64.24,20231016,4350,18.39,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240909,130451,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,10,2,0.19,413943380,80947,93.34,5100,5300,5000,6720,3620,5170,5113.75,5.14,0,-5210,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2419,-9.81,6.81,12,0.17,-528.00,761.00,14400,20231016,-64.03,4350,20240417,19.08,12700,-59.21,20240103,4350,19.08,20240417,14400,-64.03,20231016,4350,19.08,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240909,120449,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,-10,5,-0.19,387245650,75799,87.40,5100,5300,5000,6720,3620,5170,5108.84,5.14,0,-2905,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2409,-9.77,6.78,12,0.16,-528.00,761.00,14400,20231016,-64.17,4350,20240417,18.62,12700,-59.37,20240103,4350,18.62,20240417,14400,-64.17,20231016,4350,18.62,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240909,110449,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,10,2,0.19,326760450,64182,74.01,5100,5230,5000,6720,3620,5170,5091.15,5.14,0,-2313,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2419,-9.81,6.81,12,0.14,-528.00,761.00,14400,20231016,-64.03,4350,20240417,19.08,12700,-59.21,20240103,4350,19.08,20240417,14400,-64.03,20231016,4350,19.08,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240909,100453,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,-40,5,-0.77,258936430,51065,58.88,5100,5200,5000,6720,3620,5170,5070.71,5.14,0,4840,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2395,-9.72,6.74,12,0.11,-528.00,761.00,14400,20231016,-64.38,4350,20240417,17.93,12700,-59.61,20240103,4350,17.93,20240417,14400,-64.38,20231016,4350,17.93,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240909,090447,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,-80,5,-1.55,13785550,2697,3.11,5100,5200,5090,6720,3620,5170,5111.31,5.14,0,-1881,5390,5280,5190,5080,4990,5235,5035,233,1550,500,0,10,1,46694249,2377,-9.64,6.69,12,0.01,-528.00,761.00,14400,20231016,-64.65,4350,20240417,17.01,12700,-59.92,20240103,4350,17.01,20240417,14400,-64.65,20231016,4350,17.01,20240417,0.00,N,052020,500,233 억,,2398866,N,N,0,N,00,N
20240906,160444,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,-30,5,-0.58,446170080,85843,31.05,5250,5300,5100,6760,3640,5200,5197.52,5.18,0,-17961,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2414,-9.79,6.79,12,0.18,-528.00,761.00,14400,20231016,-64.10,4350,20240417,18.85,12700,-59.29,20240103,4350,18.85,20240417,14400,-64.10,20231016,4350,18.85,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240906,150451,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,10,2,0.19,423823910,81520,29.49,5250,5300,5100,6760,3640,5200,5199.02,5.18,0,-18039,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2433,-9.87,6.85,12,0.17,-528.00,761.00,14400,20231016,-63.82,4350,20240417,19.77,12700,-58.98,20240103,4350,19.77,20240417,14400,-63.82,20231016,4350,19.77,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240906,140452,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,-20,5,-0.38,349650210,67149,24.29,5250,5300,5100,6760,3640,5200,5207.08,5.18,0,-18478,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2419,-9.81,6.81,12,0.14,-528.00,761.00,14400,20231016,-64.03,4350,20240417,19.08,12700,-59.21,20240103,4350,19.08,20240417,14400,-64.03,20231016,4350,19.08,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240906,130449,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,50,2,0.96,304856950,58527,21.17,5250,5300,5100,6760,3640,5200,5208.83,5.18,0,-17156,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2451,-9.94,6.90,12,0.13,-528.00,761.00,14400,20231016,-63.54,4350,20240417,20.69,12700,-58.66,20240103,4350,20.69,20240417,14400,-63.54,20231016,4350,20.69,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240906,120450,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,80,2,1.54,291490650,55980,20.25,5250,5300,5100,6760,3640,5200,5207.05,5.18,0,-16900,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2465,-10.00,6.94,12,0.12,-528.00,761.00,14400,20231016,-63.33,4350,20240417,21.38,12700,-58.43,20240103,4350,21.38,20240417,14400,-63.33,20231016,4350,21.38,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240906,110453,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,100,2,1.92,237332860,45707,16.53,5250,5300,5100,6760,3640,5200,5192.48,5.18,0,-13904,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2475,-10.04,6.96,12,0.10,-528.00,761.00,14400,20231016,-63.19,4350,20240417,21.84,12700,-58.27,20240103,4350,21.84,20240417,14400,-63.19,20231016,4350,21.84,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240906,100446,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,0,3,0.00,136546550,26270,9.50,5250,5290,5100,6760,3640,5200,5197.81,5.18,0,-6874,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2428,-9.85,6.83,12,0.06,-528.00,761.00,14400,20231016,-63.89,4350,20240417,19.54,12700,-59.06,20240103,4350,19.54,20240417,14400,-63.89,20231016,4350,19.54,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240906,090450,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,50,2,0.96,29380160,5658,2.05,5250,5270,5100,6760,3640,5200,5192.67,5.18,0,445,6293,5746,5473,4926,4653,5610,4790,233,1560,500,0,10,1,46694249,2451,-9.94,6.90,12,0.01,-528.00,761.00,14400,20231016,-63.54,4350,20240417,20.69,12700,-58.66,20240103,4350,20.69,20240417,14400,-63.54,20231016,4350,20.69,20240417,0.00,N,052020,500,233 억,,2416827,N,N,0,N,00,N
20240905,160442,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-520,5,-9.09,1506568300,273276,138.53,5990,6020,5200,7430,4010,5720,5514.37,5.36,0,-85903,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2428,-9.85,6.83,12,0.59,-528.00,761.00,14400,20231016,-63.89,4350,20240417,19.54,12700,-59.06,20240103,4350,19.54,20240417,14400,-63.89,20231016,4350,19.54,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240905,150449,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-430,5,-7.52,1370696510,247322,125.37,5990,6020,5240,7430,4010,5720,5542.15,5.36,0,-74502,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2470,-10.02,6.95,12,0.53,-528.00,761.00,14400,20231016,-63.26,4350,20240417,21.61,12700,-58.35,20240103,4350,21.61,20240417,14400,-63.26,20231016,4350,21.61,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240905,140448,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-440,5,-7.69,1152148050,205909,104.38,5990,6020,5280,7430,4010,5720,5595.42,5.36,0,-61646,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2465,-10.00,6.94,12,0.44,-528.00,761.00,14400,20231016,-63.33,4350,20240417,21.38,12700,-58.43,20240103,4350,21.38,20240417,14400,-63.33,20231016,4350,21.38,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240905,130449,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,-410,5,-7.17,1012658610,179734,91.11,5990,6020,5310,7430,4010,5720,5634.21,5.36,0,-53563,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2479,-10.06,6.98,12,0.38,-528.00,761.00,14400,20231016,-63.13,4350,20240417,22.07,12700,-58.19,20240103,4350,22.07,20240417,14400,-63.13,20231016,4350,22.07,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240905,120446,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,-240,5,-4.20,870225750,153396,77.76,5990,6020,5430,7430,4010,5720,5673.07,5.36,0,-42285,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2559,-10.38,7.20,12,0.33,-528.00,761.00,14400,20231016,-61.94,4350,20240417,25.98,12700,-56.85,20240103,4350,25.98,20240417,14400,-61.94,20231016,4350,25.98,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240905,110444,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,-260,5,-4.55,818014810,143823,72.91,5990,6020,5450,7430,4010,5720,5687.65,5.36,0,-40746,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2550,-10.34,7.17,12,0.31,-528.00,761.00,14400,20231016,-62.08,4350,20240417,25.52,12700,-57.01,20240103,4350,25.52,20240417,14400,-62.08,20231016,4350,25.52,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240905,100444,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5560,-160,5,-2.80,654592810,114023,57.80,5990,6020,5500,7430,4010,5720,5740.88,5.36,0,-24715,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2596,-10.53,7.31,12,0.24,-528.00,761.00,14400,20231016,-61.39,4350,20240417,27.82,12700,-56.22,20240103,4350,27.82,20240417,14400,-61.39,20231016,4350,27.82,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240905,090449,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,140,2,2.45,254617820,43149,21.87,5990,6020,5800,7430,4010,5720,5900.90,5.36,0,-8370,6346,6032,5626,5312,4906,6190,5470,233,1710,500,0,10,1,46694249,2736,-11.10,7.70,12,0.09,-528.00,761.00,14400,20231016,-59.31,4350,20240417,34.71,12700,-53.86,20240103,4350,34.71,20240417,14400,-59.31,20231016,4350,34.71,20240417,0.00,N,052020,500,233 억,,2502569,N,N,0,N,00,N
20240904,160438,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,220,2,4.00,1065584880,194038,107.37,5300,5940,5220,7150,3850,5500,5491.57,5.36,0,-1102,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2671,-10.83,7.52,12,0.42,-528.00,761.00,14400,20231016,-60.28,4350,20240417,31.49,12700,-54.96,20240103,4350,31.49,20240417,14400,-60.28,20231016,4350,31.49,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240904,150442,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,310,2,5.64,882963730,162673,90.01,5300,5840,5220,7150,3850,5500,5427.84,5.36,0,4118,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2713,-11.00,7.63,12,0.35,-528.00,761.00,14400,20231016,-59.65,4350,20240417,33.56,12700,-54.25,20240103,4350,33.56,20240417,14400,-59.65,20231016,4350,33.56,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240904,140444,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,0,3,0.00,623233230,117268,64.89,5300,5500,5220,7150,3850,5500,5314.61,5.36,0,7728,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2568,-10.42,7.23,12,0.25,-528.00,761.00,14400,20231016,-61.81,4350,20240417,26.44,12700,-56.69,20240103,4350,26.44,20240417,14400,-61.81,20231016,4350,26.44,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240904,130443,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,-160,5,-2.91,486154180,91995,50.90,5300,5400,5220,7150,3850,5500,5284.57,5.36,0,3814,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2493,-10.11,7.02,12,0.20,-528.00,761.00,14400,20231016,-62.92,4350,20240417,22.76,12700,-57.95,20240103,4350,22.76,20240417,14400,-62.92,20231016,4350,22.76,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240904,120440,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-210,5,-3.82,451577530,85507,47.31,5300,5400,5220,7150,3850,5500,5281.18,5.36,0,4818,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2470,-10.02,6.95,12,0.18,-528.00,761.00,14400,20231016,-63.26,4350,20240417,21.61,12700,-58.35,20240103,4350,21.61,20240417,14400,-63.26,20231016,4350,21.61,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240904,110440,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-210,5,-3.82,391103840,74112,41.01,5300,5400,5220,7150,3850,5500,5277.20,5.36,0,7619,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2470,-10.02,6.95,12,0.16,-528.00,761.00,14400,20231016,-63.26,4350,20240417,21.61,12700,-58.35,20240103,4350,21.61,20240417,14400,-63.26,20231016,4350,21.61,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240904,100443,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-240,5,-4.36,254217170,48003,26.56,5300,5400,5230,7150,3850,5500,5295.86,5.36,0,-521,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2456,-9.96,6.91,12,0.10,-528.00,761.00,14400,20231016,-63.47,4350,20240417,20.92,12700,-58.58,20240103,4350,20.92,20240417,14400,-63.47,20231016,4350,20.92,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240904,090441,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-130,5,-2.36,10732350,2015,1.11,5300,5400,5300,7150,3850,5500,5326.23,5.36,0,-821,5873,5686,5593,5406,5313,5640,5360,233,1650,500,0,10,1,46694249,2507,-10.17,7.06,12,0.00,-528.00,761.00,14400,20231016,-62.71,4350,20240417,23.45,12700,-57.72,20240103,4350,23.45,20240417,14400,-62.71,20231016,4350,23.45,20240417,0.00,N,052020,500,233 억,,2503831,N,N,0,N,00,N
20240903,160436,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,-210,5,-3.68,1007336980,180654,85.60,5780,5780,5500,7420,4000,5710,5576.07,5.35,0,7344,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2568,-10.42,7.23,12,0.39,-528.00,761.00,14400,20231016,-61.81,4350,20240417,26.44,12700,-56.69,20240103,4350,26.44,20240417,14400,-61.81,20231016,4350,26.44,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240903,150439,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5560,-150,5,-2.63,738864840,131977,62.53,5780,5780,5540,7420,4000,5710,5598.44,5.35,0,7525,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2596,-10.53,7.31,12,0.28,-528.00,761.00,14400,20231016,-61.39,4350,20240417,27.82,12700,-56.22,20240103,4350,27.82,20240417,14400,-61.39,20231016,4350,27.82,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240903,140438,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-120,5,-2.10,673153550,120165,56.94,5780,5780,5540,7420,4000,5710,5601.91,5.35,0,7210,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2610,-10.59,7.35,12,0.26,-528.00,761.00,14400,20231016,-61.18,4350,20240417,28.51,12700,-55.98,20240103,4350,28.51,20240417,14400,-61.18,20231016,4350,28.51,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240903,130440,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-140,5,-2.45,629158590,112300,53.21,5780,5780,5540,7420,4000,5710,5602.48,5.35,0,7383,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2601,-10.55,7.32,12,0.24,-528.00,761.00,14400,20231016,-61.32,4350,20240417,28.05,12700,-56.14,20240103,4350,28.05,20240417,14400,-61.32,20231016,4350,28.05,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240903,120434,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,-140,5,-2.45,554945740,99000,46.91,5780,5780,5540,7420,4000,5710,5605.51,5.35,0,3097,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2601,-10.55,7.32,12,0.21,-528.00,761.00,14400,20231016,-61.32,4350,20240417,28.05,12700,-56.14,20240103,4350,28.05,20240417,14400,-61.32,20231016,4350,28.05,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240903,110432,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5560,-150,5,-2.63,469902220,83699,39.66,5780,5780,5540,7420,4000,5710,5614.19,5.35,0,3195,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2596,-10.53,7.31,12,0.18,-528.00,761.00,14400,20231016,-61.39,4350,20240417,27.82,12700,-56.22,20240103,4350,27.82,20240417,14400,-61.39,20231016,4350,27.82,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240903,100433,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-110,5,-1.93,203064840,35903,17.01,5780,5780,5600,7420,4000,5710,5655.93,5.35,0,-4052,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2615,-10.61,7.36,12,0.08,-528.00,761.00,14400,20231016,-61.11,4350,20240417,28.74,12700,-55.91,20240103,4350,28.74,20240417,14400,-61.11,20231016,4350,28.74,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240903,090434,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,0,3,0.00,10244100,1792,0.85,5780,5780,5700,7420,4000,5710,5716.57,5.35,0,72,6163,5936,5823,5596,5483,5880,5540,233,1710,500,0,10,1,46694249,2666,-10.81,7.50,12,0.00,-528.00,761.00,14400,20231016,-60.35,4350,20240417,31.26,12700,-55.04,20240103,4350,31.26,20240417,14400,-60.35,20231016,4350,31.26,20240417,0.00,N,052020,500,233 억,,2496417,N,N,0,N,00,N
20240902,160430,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-330,5,-5.46,1222343180,209781,79.30,6040,6050,5710,7850,4230,6040,5826.77,5.39,0,-21573,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2666,-10.81,7.50,12,0.45,-528.00,761.00,14450,20230825,-60.48,4350,20240417,31.26,12700,-55.04,20240103,4350,31.26,20240417,14400,-60.35,20231016,4350,31.26,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N
20240902,150437,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-260,5,-4.30,1132233100,194032,73.35,6040,6050,5710,7850,4230,6040,5835.29,5.39,0,-19413,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2699,-10.95,7.60,12,0.42,-528.00,761.00,14450,20230825,-60.00,4350,20240417,32.87,12700,-54.49,20240103,4350,32.87,20240417,14400,-59.86,20231016,4350,32.87,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N
20240902,140437,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-160,5,-2.65,998070260,170802,64.57,6040,6050,5720,7850,4230,6040,5843.43,5.39,0,-13230,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2746,-11.14,7.73,12,0.37,-528.00,761.00,14450,20230825,-59.31,4350,20240417,35.17,12700,-53.70,20240103,4350,35.17,20240417,14400,-59.17,20231016,4350,35.17,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N
20240902,130433,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-190,5,-3.15,968203430,165678,62.63,6040,6050,5720,7850,4230,6040,5843.89,5.39,0,-13015,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2732,-11.08,7.69,12,0.35,-528.00,761.00,14450,20230825,-59.52,4350,20240417,34.48,12700,-53.94,20240103,4350,34.48,20240417,14400,-59.38,20231016,4350,34.48,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N
20240902,120437,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-210,5,-3.48,900700800,154161,58.28,6040,6050,5720,7850,4230,6040,5842.60,5.39,0,-18241,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2722,-11.04,7.66,12,0.33,-528.00,761.00,14450,20230825,-59.65,4350,20240417,34.02,12700,-54.09,20240103,4350,34.02,20240417,14400,-59.51,20231016,4350,34.02,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N
20240902,110432,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-220,5,-3.64,876524850,150022,56.71,6040,6050,5720,7850,4230,6040,5842.64,5.39,0,-19327,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2718,-11.02,7.65,12,0.32,-528.00,761.00,14450,20230825,-59.72,4350,20240417,33.79,12700,-54.17,20240103,4350,33.79,20240417,14400,-59.58,20231016,4350,33.79,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N
20240902,100431,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-260,5,-4.30,731734750,125206,47.33,6040,6050,5720,7850,4230,6040,5844.25,5.39,0,-13128,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2699,-10.95,7.60,12,0.27,-528.00,761.00,14450,20230825,-60.00,4350,20240417,32.87,12700,-54.49,20240103,4350,32.87,20240417,14400,-59.86,20231016,4350,32.87,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N
20240902,090428,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,-110,5,-1.82,110986920,18491,6.99,6040,6050,5920,7850,4230,6040,6002.21,5.39,0,-4803,6553,6296,6143,5886,5733,6220,5810,233,1810,500,0,10,1,46694249,2769,-11.23,7.79,12,0.04,-528.00,761.00,14450,20230825,-58.96,4350,20240417,36.32,12700,-53.31,20240103,4350,36.32,20240417,14400,-58.82,20231016,4350,36.32,20240417,0.00,N,052020,500,233 억,,2517990,N,N,0,N,00,N