KissMeData/086060/price/prices-20230901.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
20230927,160655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,60,2,1.48,208126460,50982,122.49,4035,4140,4035,5280,2850,4065,4082.43,3.31,0,15176,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,355,23.31,0.78,12,0.59,177.00,5310.00,5430,20230724,-24.03,3650,20221013,13.01,5430,-24.03,20230724,3855,7.00,20230103,5430,-24.03,20230724,3650,13.01,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230927,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,45,2,1.11,196946150,48274,115.98,4035,4135,4035,5280,2850,4065,4079.90,3.31,0,14997,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,354,23.22,0.77,12,0.56,177.00,5310.00,5430,20230724,-24.31,3650,20221013,12.60,5430,-24.31,20230724,3855,6.61,20230103,5430,-24.31,20230724,3650,12.60,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230927,140700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,25,2,0.62,176225250,43226,103.85,4035,4110,4035,5280,2850,4065,4076.97,3.31,0,11703,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,352,23.11,0.77,12,0.50,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230927,130652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,25,2,0.62,149028570,36570,87.86,4035,4110,4035,5280,2850,4065,4075.29,3.31,0,10198,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,352,23.11,0.77,12,0.42,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230927,120651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,25,2,0.62,134265280,32957,79.18,4035,4110,4035,5280,2850,4065,4074.08,3.31,0,10289,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,352,23.11,0.77,12,0.38,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230927,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,25,2,0.62,118581230,29100,69.91,4035,4110,4035,5280,2850,4065,4075.12,3.31,0,10289,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,352,23.11,0.77,12,0.34,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230927,100653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,25,2,0.62,90068155,22125,53.16,4035,4110,4035,5280,2850,4065,4071.01,3.31,0,7323,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,352,23.11,0.77,12,0.26,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230927,090704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,20,2,0.49,56597770,13942,33.50,4035,4090,4035,5280,2850,4065,4059.32,3.31,0,7808,4205,4135,4100,4030,3995,4117,4012,43,1215,500,2840,5,1,8610587,352,23.08,0.77,12,0.16,177.00,5310.00,5430,20230724,-24.77,3650,20221013,11.92,5430,-24.77,20230724,3855,5.97,20230103,5430,-24.77,20230724,3650,11.92,20221013,2.33,N,086060,500,43 억,,284633,N,N,0,N,00,N
20230926,160651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-20,5,-0.49,170706260,41596,86.54,4170,4170,4065,5310,2860,4085,4104.58,3.35,0,-3353,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,350,22.97,0.77,12,0.48,177.00,5310.00,5430,20230724,-25.14,3650,20221013,11.37,5430,-25.14,20230724,3855,5.45,20230103,5430,-25.14,20230724,3650,11.37,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230926,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-5,5,-0.12,161236980,39269,81.69,4170,4170,4065,5310,2860,4085,4106.18,3.35,0,-3836,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,351,23.05,0.77,12,0.46,177.00,5310.00,5430,20230724,-24.86,3650,20221013,11.78,5430,-24.86,20230724,3855,5.84,20230103,5430,-24.86,20230724,3650,11.78,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230926,140646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,-10,5,-0.24,152063030,37017,77.01,4170,4170,4065,5310,2860,4085,4108.18,3.35,0,-3498,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,351,23.02,0.77,12,0.43,177.00,5310.00,5430,20230724,-24.95,3650,20221013,11.64,5430,-24.95,20230724,3855,5.71,20230103,5430,-24.95,20230724,3650,11.64,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230926,130650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,0,3,0.00,139700635,33982,70.70,4170,4170,4075,5310,2860,4085,4111.34,3.35,0,-2325,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,352,23.08,0.77,12,0.39,177.00,5310.00,5430,20230724,-24.77,3650,20221013,11.92,5430,-24.77,20230724,3855,5.97,20230103,5430,-24.77,20230724,3650,11.92,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230926,120652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,-10,5,-0.24,133122535,32372,67.35,4170,4170,4075,5310,2860,4085,4112.63,3.35,0,-2040,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,351,23.02,0.77,12,0.38,177.00,5310.00,5430,20230724,-24.95,3650,20221013,11.64,5430,-24.95,20230724,3855,5.71,20230103,5430,-24.95,20230724,3650,11.64,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230926,110651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,5,2,0.12,122920335,29872,62.15,4170,4170,4080,5310,2860,4085,4115.32,3.35,0,-1825,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,352,23.11,0.77,12,0.35,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230926,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,30,2,0.73,85688725,20757,43.18,4170,4170,4090,5310,2860,4085,4129.06,3.35,0,-1074,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,354,23.25,0.77,12,0.24,177.00,5310.00,5430,20230724,-24.22,3650,20221013,12.74,5430,-24.22,20230724,3855,6.74,20230103,5430,-24.22,20230724,3650,12.74,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230926,090650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,20,2,0.49,46508890,11228,23.36,4170,4170,4100,5310,2860,4085,4144.41,3.35,0,-1206,4195,4140,4055,4000,3915,4167,4027,43,1225,500,2850,5,1,8610587,353,23.19,0.77,12,0.13,177.00,5310.00,5430,20230724,-24.40,3650,20221013,12.47,5430,-24.40,20230724,3855,6.49,20230103,5430,-24.40,20230724,3650,12.47,20221013,2.35,N,086060,500,43 억,,288232,N,N,0,N,00,N
20230925,160650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,0,3,0.00,195000095,47983,85.10,4080,4110,3970,5310,2860,4085,4063.91,3.37,0,-789,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,352,23.08,0.77,12,0.56,177.00,5310.00,5430,20230724,-24.77,3650,20221013,11.92,5430,-24.77,20230724,3855,5.97,20230103,5430,-24.77,20230724,3650,11.92,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230925,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,0,3,0.00,190941285,46988,83.34,4080,4110,3970,5310,2860,4085,4063.61,3.37,0,-813,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,352,23.08,0.77,12,0.55,177.00,5310.00,5430,20230724,-24.77,3650,20221013,11.92,5430,-24.77,20230724,3855,5.97,20230103,5430,-24.77,20230724,3650,11.92,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230925,140641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,15,2,0.37,185661890,45696,81.05,4080,4110,3970,5310,2860,4085,4062.97,3.37,0,-401,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,353,23.16,0.77,12,0.53,177.00,5310.00,5430,20230724,-24.49,3650,20221013,12.33,5430,-24.49,20230724,3855,6.36,20230103,5430,-24.49,20230724,3650,12.33,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230925,130645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,-10,5,-0.24,171438020,42205,74.85,4080,4110,3970,5310,2860,4085,4062.03,3.37,0,-769,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,351,23.02,0.77,12,0.49,177.00,5310.00,5430,20230724,-24.95,3650,20221013,11.64,5430,-24.95,20230724,3855,5.71,20230103,5430,-24.95,20230724,3650,11.64,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230925,120651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,5,2,0.12,158213175,38959,69.10,4080,4100,3970,5310,2860,4085,4061.01,3.37,0,-573,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,352,23.11,0.77,12,0.45,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230925,110646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-20,5,-0.49,112610880,27791,49.29,4080,4095,3970,5310,2860,4085,4052.05,3.37,0,-389,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,350,22.97,0.77,12,0.32,177.00,5310.00,5430,20230724,-25.14,3650,20221013,11.37,5430,-25.14,20230724,3855,5.45,20230103,5430,-25.14,20230724,3650,11.37,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230925,100649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-25,5,-0.61,50424790,12376,21.95,4080,4095,4055,5310,2860,4085,4074.39,3.37,0,1168,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,350,22.94,0.76,12,0.14,177.00,5310.00,5430,20230724,-25.23,3650,20221013,11.23,5430,-25.23,20230724,3855,5.32,20230103,5430,-25.23,20230724,3650,11.23,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230925,090646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-5,5,-0.12,22196340,5448,9.66,4080,4090,4060,5310,2860,4085,4074.20,3.37,0,1903,4161,4122,4076,4037,3991,4142,4057,43,1225,500,2850,5,1,8610587,351,23.05,0.77,12,0.06,177.00,5310.00,5430,20230724,-24.86,3650,20221013,11.78,5430,-24.86,20230724,3855,5.84,20230103,5430,-24.86,20230724,3650,11.78,20221013,2.61,N,086060,500,43 억,,290079,N,N,0,N,00,N
20230922,160710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,-5,5,-0.12,220410575,54294,49.77,4055,4115,4030,5310,2865,4090,4059.42,3.34,0,3976,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,352,23.08,0.77,12,0.63,177.00,5310.00,5430,20230724,-24.77,3650,20221013,11.92,5430,-24.77,20230724,3855,5.97,20230103,5430,-24.77,20230724,3650,11.92,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230922,150706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-10,5,-0.24,212941430,52464,48.09,4055,4115,4030,5310,2865,4090,4058.81,3.34,0,3977,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,351,23.05,0.77,12,0.61,177.00,5310.00,5430,20230724,-24.86,3650,20221013,11.78,5430,-24.86,20230724,3855,5.84,20230103,5430,-24.86,20230724,3650,11.78,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230922,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,5,2,0.12,186694425,46017,42.18,4055,4115,4030,5310,2865,4090,4057.07,3.34,0,4296,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,353,23.14,0.77,12,0.53,177.00,5310.00,5430,20230724,-24.59,3650,20221013,12.19,5430,-24.59,20230724,3855,6.23,20230103,5430,-24.59,20230724,3650,12.19,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230922,130624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-10,5,-0.24,167731385,41378,37.93,4055,4090,4030,5310,2865,4090,4053.64,3.34,0,3734,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,351,23.05,0.77,12,0.48,177.00,5310.00,5430,20230724,-24.86,3650,20221013,11.78,5430,-24.86,20230724,3855,5.84,20230103,5430,-24.86,20230724,3650,11.78,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230922,120623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-20,5,-0.49,150677200,37188,34.09,4055,4080,4030,5310,2865,4090,4051.77,3.34,0,3785,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,350,22.99,0.77,12,0.43,177.00,5310.00,5430,20230724,-25.05,3650,20221013,11.51,5430,-25.05,20230724,3855,5.58,20230103,5430,-25.05,20230724,3650,11.51,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230922,110619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-25,5,-0.61,133108390,32867,30.13,4055,4080,4030,5310,2865,4090,4049.91,3.34,0,2469,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,350,22.97,0.77,12,0.38,177.00,5310.00,5430,20230724,-25.14,3650,20221013,11.37,5430,-25.14,20230724,3855,5.45,20230103,5430,-25.14,20230724,3650,11.37,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230922,100621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-25,5,-0.61,78857500,19463,17.84,4055,4080,4030,5310,2865,4090,4051.66,3.34,0,-60,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,350,22.97,0.77,12,0.23,177.00,5310.00,5430,20230724,-25.14,3650,20221013,11.37,5430,-25.14,20230724,3855,5.45,20230103,5430,-25.14,20230724,3650,11.37,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230922,090615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-40,5,-0.98,22058880,5444,4.99,4055,4080,4040,5310,2865,4090,4051.95,3.34,0,-1286,4323,4206,4128,4011,3933,4167,3972,43,1220,500,2860,5,1,8610587,349,22.88,0.76,12,0.06,177.00,5310.00,5430,20230724,-25.41,3650,20221013,10.96,5430,-25.41,20230724,3855,5.06,20230103,5430,-25.41,20230724,3650,10.96,20221013,2.26,N,086060,500,43 억,,287252,N,N,0,N,00,N
20230921,160623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-25,5,-0.61,439891175,107648,17.43,4100,4245,4050,5340,2885,4115,4086.36,3.39,0,-2708,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,352,23.11,0.77,12,1.25,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230921,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,-40,5,-0.97,394230330,96442,15.62,4100,4245,4050,5340,2885,4115,4087.75,3.39,0,-3184,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,351,23.02,0.77,12,1.12,177.00,5310.00,5430,20230724,-24.95,3650,20221013,11.64,5430,-24.95,20230724,3855,5.71,20230103,5430,-24.95,20230724,3650,11.64,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230921,140620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-15,5,-0.36,355593065,87004,14.09,4100,4245,4050,5340,2885,4115,4087.09,3.39,0,-4075,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,353,23.16,0.77,12,1.01,177.00,5310.00,5430,20230724,-24.49,3650,20221013,12.33,5430,-24.49,20230724,3855,6.36,20230103,5430,-24.49,20230724,3650,12.33,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230921,130613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-45,5,-1.09,308392015,75448,12.22,4100,4245,4050,5340,2885,4115,4087.48,3.39,0,-5326,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,350,22.99,0.77,12,0.88,177.00,5310.00,5430,20230724,-25.05,3650,20221013,11.51,5430,-25.05,20230724,3855,5.58,20230103,5430,-25.05,20230724,3650,11.51,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230921,120607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-45,5,-1.09,247113485,60402,9.78,4100,4245,4050,5340,2885,4115,4091.15,3.39,0,-3017,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,350,22.99,0.77,12,0.70,177.00,5310.00,5430,20230724,-25.05,3650,20221013,11.51,5430,-25.05,20230724,3855,5.58,20230103,5430,-25.05,20230724,3650,11.51,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230921,110623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-25,5,-0.61,213962630,52262,8.46,4100,4245,4050,5340,2885,4115,4094.04,3.39,0,-2035,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,352,23.11,0.77,12,0.61,177.00,5310.00,5430,20230724,-24.68,3650,20221013,12.05,5430,-24.68,20230724,3855,6.10,20230103,5430,-24.68,20230724,3650,12.05,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230921,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-55,5,-1.34,109180645,26768,4.34,4100,4100,4055,5340,2885,4115,4078.77,3.39,0,2559,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,350,22.94,0.76,12,0.31,177.00,5310.00,5430,20230724,-25.23,3650,20221013,11.23,5430,-25.23,20230724,3855,5.32,20230103,5430,-25.23,20230724,3650,11.23,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230921,090619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-20,5,-0.49,39217570,9602,1.56,4100,4100,4060,5340,2885,4115,4084.31,3.39,0,1052,4728,4421,4263,3956,3798,4342,3877,43,1225,500,2880,5,1,8610587,353,23.14,0.77,12,0.11,177.00,5310.00,5430,20230724,-24.59,3650,20221013,12.19,5430,-24.59,20230724,3855,6.23,20230103,5430,-24.59,20230724,3650,12.19,20221013,2.27,N,086060,500,43 억,,291846,N,N,0,N,00,N
20230920,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-85,5,-2.02,2674456215,615141,1128.02,4375,4570,4105,5460,2940,4200,4347.91,4.20,0,-70593,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,354,23.25,0.77,12,7.14,177.00,5310.00,5430,20230724,-24.22,3650,20221013,12.74,5430,-24.22,20230724,3855,6.74,20230103,5430,-24.22,20230724,3650,12.74,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230920,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-85,5,-2.02,2579265300,592008,1085.60,4375,4570,4110,5460,2940,4200,4356.81,4.20,0,-68590,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,354,23.25,0.77,12,6.88,177.00,5310.00,5430,20230724,-24.22,3650,20221013,12.74,5430,-24.22,20230724,3855,6.74,20230103,5430,-24.22,20230724,3650,12.74,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230920,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-70,5,-1.67,2522689605,578296,1060.45,4375,4570,4110,5460,2940,4200,4362.28,4.20,0,-65187,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,356,23.33,0.78,12,6.72,177.00,5310.00,5430,20230724,-23.94,3650,20221013,13.15,5430,-23.94,20230724,3855,7.13,20230103,5430,-23.94,20230724,3650,13.15,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230920,130606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-45,5,-1.07,2433792220,556809,1021.05,4375,4570,4155,5460,2940,4200,4370.97,4.20,0,-64015,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,358,23.47,0.78,12,6.47,177.00,5310.00,5430,20230724,-23.48,3650,20221013,13.84,5430,-23.48,20230724,3855,7.78,20230103,5430,-23.48,20230724,3650,13.84,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230920,120605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-15,5,-0.36,2333120660,532686,976.81,4375,4570,4160,5460,2940,4200,4379.92,4.20,0,-61770,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,360,23.64,0.79,12,6.19,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230920,110612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,20,2,0.48,2156805050,490632,899.70,4375,4570,4200,5460,2940,4200,4395.98,4.20,0,-64687,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,363,23.84,0.79,12,5.70,177.00,5310.00,5430,20230724,-22.28,3650,20221013,15.62,5430,-22.28,20230724,3855,9.47,20230103,5430,-22.28,20230724,3650,15.62,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230920,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,80,2,1.90,1984161950,449786,824.80,4375,4570,4260,5460,2940,4200,4411.35,4.20,0,-67277,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,369,24.18,0.81,12,5.22,177.00,5310.00,5430,20230724,-21.18,3650,20221013,17.26,5430,-21.18,20230724,3855,11.02,20230103,5430,-21.18,20230724,3650,17.26,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230920,090608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,190,2,4.52,1304103660,293000,537.29,4375,4570,4320,5460,2940,4200,4450.88,4.20,0,-56978,4270,4235,4200,4165,4130,4217,4147,43,1260,500,2940,5,1,8610587,378,24.80,0.83,12,3.40,177.00,5310.00,5430,20230724,-19.15,3650,20221013,20.27,5430,-19.15,20230724,3855,13.88,20230103,5430,-19.15,20230724,3650,20.27,20221013,2.30,N,086060,500,43 억,,361289,N,N,0,N,00,N
20230919,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-30,5,-0.71,227518880,54222,134.94,4210,4235,4165,5490,2965,4230,4196.06,4.25,0,-4347,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,362,23.73,0.79,12,0.63,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230919,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-55,5,-1.30,219192165,52234,129.99,4210,4235,4165,5490,2965,4230,4196.35,4.25,0,-4303,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,359,23.59,0.79,12,0.61,177.00,5310.00,5430,20230724,-23.11,3650,20221013,14.38,5430,-23.11,20230724,3855,8.30,20230103,5430,-23.11,20230724,3650,14.38,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230919,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-30,5,-0.71,188303290,44854,111.63,4210,4235,4165,5490,2965,4230,4198.14,4.25,0,-4774,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,362,23.73,0.79,12,0.52,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230919,130554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,-15,5,-0.35,183289885,43662,108.66,4210,4235,4165,5490,2965,4230,4197.93,4.25,0,-5118,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,363,23.81,0.79,12,0.51,177.00,5310.00,5430,20230724,-22.38,3650,20221013,15.48,5430,-22.38,20230724,3855,9.34,20230103,5430,-22.38,20230724,3650,15.48,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230919,120608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-5,5,-0.12,162615085,38771,96.49,4210,4230,4165,5490,2965,4230,4194.25,4.25,0,-4334,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,364,23.87,0.80,12,0.45,177.00,5310.00,5430,20230724,-22.19,3650,20221013,15.75,5430,-22.19,20230724,3855,9.60,20230103,5430,-22.19,20230724,3650,15.75,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230919,110610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-25,5,-0.59,148614325,35443,88.21,4210,4230,4165,5490,2965,4230,4193.05,4.25,0,-4502,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,362,23.76,0.79,12,0.41,177.00,5310.00,5430,20230724,-22.56,3650,20221013,15.21,5430,-22.56,20230724,3855,9.08,20230103,5430,-22.56,20230724,3650,15.21,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230919,100607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-30,5,-0.71,60707750,14477,36.03,4210,4230,4165,5490,2965,4230,4193.39,4.25,0,-5337,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,362,23.73,0.79,12,0.17,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230919,090602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,0,3,0.00,5308965,1258,3.13,4210,4230,4205,5490,2965,4230,4220.16,4.25,0,-89,4293,4261,4218,4186,4143,4277,4202,43,1260,500,2960,5,1,8610587,364,23.90,0.80,12,0.01,177.00,5310.00,5430,20230724,-22.10,3650,20221013,15.89,5430,-22.10,20230724,3855,9.73,20230103,5430,-22.10,20230724,3650,15.89,20221013,2.34,N,086060,500,43 억,,365831,N,N,0,N,00,N
20230918,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,20,2,0.48,169205445,40156,94.95,4205,4250,4175,5470,2950,4210,4213.69,4.20,0,4345,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,364,23.90,0.80,12,0.47,177.00,5310.00,5430,20230724,-22.10,3650,20221013,15.89,5430,-22.10,20230724,3855,9.73,20230103,5430,-22.10,20230724,3650,15.89,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230918,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-10,5,-0.24,153216965,36354,85.96,4205,4250,4175,5470,2950,4210,4214.58,4.20,0,4360,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,362,23.73,0.79,12,0.42,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230918,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-15,5,-0.36,135765065,32208,76.16,4205,4250,4175,5470,2950,4210,4215.26,4.20,0,4349,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,361,23.70,0.79,12,0.37,177.00,5310.00,5430,20230724,-22.74,3650,20221013,14.93,5430,-22.74,20230724,3855,8.82,20230103,5430,-22.74,20230724,3650,14.93,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230918,130604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,114776555,27216,64.35,4205,4250,4175,5470,2950,4210,4217.25,4.20,0,4230,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,363,23.81,0.79,12,0.32,177.00,5310.00,5430,20230724,-22.38,3650,20221013,15.48,5430,-22.38,20230724,3855,9.34,20230103,5430,-22.38,20230724,3650,15.48,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230918,120605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,104812780,24853,58.77,4205,4250,4175,5470,2950,4210,4217.31,4.20,0,4230,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,363,23.81,0.79,12,0.29,177.00,5310.00,5430,20230724,-22.38,3650,20221013,15.48,5430,-22.38,20230724,3855,9.34,20230103,5430,-22.38,20230724,3650,15.48,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230918,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,20,2,0.48,68753925,16304,38.55,4205,4250,4175,5470,2950,4210,4217.00,4.20,0,290,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,364,23.90,0.80,12,0.19,177.00,5310.00,5430,20230724,-22.10,3650,20221013,15.89,5430,-22.10,20230724,3855,9.73,20230103,5430,-22.10,20230724,3650,15.89,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230918,100557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,15,2,0.36,59731345,14166,33.50,4205,4250,4175,5470,2950,4210,4216.53,4.20,0,-426,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,364,23.87,0.80,12,0.16,177.00,5310.00,5430,20230724,-22.19,3650,20221013,15.75,5430,-22.19,20230724,3855,9.60,20230103,5430,-22.19,20230724,3650,15.75,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230918,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,30,2,0.71,36186225,8610,20.36,4205,4240,4175,5470,2950,4210,4202.81,4.20,0,3132,4250,4230,4205,4185,4160,4240,4195,43,1260,500,2940,5,1,8610587,365,23.95,0.80,12,0.10,177.00,5310.00,5430,20230724,-21.92,3650,20221013,16.16,5430,-21.92,20230724,3855,9.99,20230103,5430,-21.92,20230724,3650,16.16,20221013,2.53,N,086060,500,43 억,,361725,N,N,0,N,00,N
20230915,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,5,2,0.12,177795020,42225,59.23,4205,4225,4180,5460,2945,4205,4210.66,4.18,0,2300,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,363,23.79,0.79,12,0.49,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230915,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,5,2,0.12,166578545,39561,55.49,4205,4225,4180,5460,2945,4205,4210.68,4.18,0,2290,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,363,23.79,0.79,12,0.46,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230915,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,10,2,0.24,150994055,35861,50.30,4205,4225,4180,5460,2945,4205,4210.54,4.18,0,2300,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,363,23.81,0.79,12,0.42,177.00,5310.00,5430,20230724,-22.38,3650,20221013,15.48,5430,-22.38,20230724,3855,9.34,20230103,5430,-22.38,20230724,3650,15.48,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230915,130557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,15,2,0.36,131218895,31169,43.72,4205,4225,4180,5460,2945,4205,4209.92,4.18,0,2424,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,363,23.84,0.79,12,0.36,177.00,5310.00,5430,20230724,-22.28,3650,20221013,15.62,5430,-22.28,20230724,3855,9.47,20230103,5430,-22.28,20230724,3650,15.62,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230915,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,5,2,0.12,109037740,25906,36.34,4205,4225,4180,5460,2945,4205,4208.98,4.18,0,1583,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,363,23.79,0.79,12,0.30,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230915,110606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,5,2,0.12,87450115,20782,29.15,4205,4225,4180,5460,2945,4205,4207.97,4.18,0,1583,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,363,23.79,0.79,12,0.24,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230915,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-5,5,-0.12,79119505,18802,26.37,4205,4225,4180,5460,2945,4205,4208.04,4.18,0,1978,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,362,23.73,0.79,12,0.22,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230915,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,5,2,0.12,29687665,7062,9.91,4205,4215,4180,5460,2945,4205,4203.86,4.18,0,1675,4258,4231,4203,4176,4148,4217,4162,43,1255,500,2940,5,1,8610587,363,23.79,0.79,12,0.08,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.58,N,086060,500,43 억,,359787,N,N,0,N,00,N
20230914,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,0,3,0.00,296541925,70736,108.76,4210,4230,4175,5460,2945,4205,4192.23,4.07,0,9564,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,362,23.76,0.79,12,0.82,177.00,5310.00,5430,20230724,-22.56,3650,20221013,15.21,5430,-22.56,20230724,3855,9.08,20230103,5430,-22.56,20230724,3650,15.21,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230914,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,0,3,0.00,284058600,67759,104.19,4210,4230,4175,5460,2945,4205,4192.19,4.07,0,9493,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,362,23.76,0.79,12,0.79,177.00,5310.00,5430,20230724,-22.56,3650,20221013,15.21,5430,-22.56,20230724,3855,9.08,20230103,5430,-22.56,20230724,3650,15.21,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230914,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-15,5,-0.36,248726675,59324,91.22,4210,4230,4175,5460,2945,4205,4192.68,4.07,0,9136,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,361,23.67,0.79,12,0.69,177.00,5310.00,5430,20230724,-22.84,3650,20221013,14.79,5430,-22.84,20230724,3855,8.69,20230103,5430,-22.84,20230724,3650,14.79,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230914,130544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-15,5,-0.36,241647130,57638,88.62,4210,4230,4175,5460,2945,4205,4192.49,4.07,0,8722,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,361,23.67,0.79,12,0.67,177.00,5310.00,5430,20230724,-22.84,3650,20221013,14.79,5430,-22.84,20230724,3855,8.69,20230103,5430,-22.84,20230724,3650,14.79,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230914,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,15,2,0.36,236097405,56317,86.59,4210,4230,4175,5460,2945,4205,4192.29,4.07,0,8524,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,363,23.84,0.79,12,0.65,177.00,5310.00,5430,20230724,-22.28,3650,20221013,15.62,5430,-22.28,20230724,3855,9.47,20230103,5430,-22.28,20230724,3650,15.62,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230914,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-20,5,-0.48,215402030,51393,79.02,4210,4230,4175,5460,2945,4205,4191.27,4.07,0,7669,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,360,23.64,0.79,12,0.60,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230914,100544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-15,5,-0.36,125524335,29928,46.02,4210,4230,4175,5460,2945,4205,4194.21,4.07,0,5061,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,361,23.67,0.79,12,0.35,177.00,5310.00,5430,20230724,-22.84,3650,20221013,14.79,5430,-22.84,20230724,3855,8.69,20230103,5430,-22.84,20230724,3650,14.79,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230914,090555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,0,3,0.00,19772815,4693,7.22,4210,4230,4205,5460,2945,4205,4213.28,4.07,0,575,4295,4250,4225,4180,4155,4237,4167,43,1255,500,2940,5,1,8610587,362,23.76,0.79,12,0.05,177.00,5310.00,5430,20230724,-22.56,3650,20221013,15.21,5430,-22.56,20230724,3855,9.08,20230103,5430,-22.56,20230724,3650,15.21,20221013,2.29,N,086060,500,43 억,,350225,N,N,0,N,00,N
20230913,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-50,5,-1.18,272157095,64346,15.75,4255,4270,4200,5530,2980,4255,4229.51,3.95,0,10536,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,362,23.76,0.79,12,0.75,177.00,5310.00,5430,20230724,-22.56,3650,20221013,15.21,5430,-22.56,20230724,3855,9.08,20230103,5430,-22.56,20230724,3650,15.21,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230913,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-50,5,-1.18,262639585,62088,15.20,4255,4270,4200,5530,2980,4255,4230.03,3.95,0,10092,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,362,23.76,0.79,12,0.72,177.00,5310.00,5430,20230724,-22.56,3650,20221013,15.21,5430,-22.56,20230724,3855,9.08,20230103,5430,-22.56,20230724,3650,15.21,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230913,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-35,5,-0.82,233357415,55147,13.50,4255,4270,4200,5530,2980,4255,4231.46,3.95,0,8768,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,363,23.84,0.79,12,0.64,177.00,5310.00,5430,20230724,-22.28,3650,20221013,15.62,5430,-22.28,20230724,3855,9.47,20230103,5430,-22.28,20230724,3650,15.62,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230913,130541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-25,5,-0.59,208302440,49201,12.05,4255,4270,4200,5530,2980,4255,4233.61,3.95,0,6014,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,364,23.90,0.80,12,0.57,177.00,5310.00,5430,20230724,-22.10,3650,20221013,15.89,5430,-22.10,20230724,3855,9.73,20230103,5430,-22.10,20230724,3650,15.89,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230913,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-20,5,-0.47,183260210,43258,10.59,4255,4270,4200,5530,2980,4255,4236.35,3.95,0,5435,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,365,23.93,0.80,12,0.50,177.00,5310.00,5430,20230724,-22.01,3650,20221013,16.03,5430,-22.01,20230724,3855,9.86,20230103,5430,-22.01,20230724,3650,16.03,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230913,110554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,0,3,0.00,171728565,40532,9.92,4255,4270,4200,5530,2980,4255,4236.77,3.95,0,4792,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,366,24.04,0.80,12,0.47,177.00,5310.00,5430,20230724,-21.64,3650,20221013,16.58,5430,-21.64,20230724,3855,10.38,20230103,5430,-21.64,20230724,3650,16.58,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230913,100546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,15,2,0.35,121367455,28663,7.02,4255,4270,4200,5530,2980,4255,4234.13,3.95,0,4158,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,368,24.12,0.80,12,0.33,177.00,5310.00,5430,20230724,-21.36,3650,20221013,16.99,5430,-21.36,20230724,3855,10.77,20230103,5430,-21.36,20230724,3650,16.99,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230913,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-25,5,-0.59,30114005,7085,1.73,4255,4255,4225,5530,2980,4255,4250.24,3.95,0,-2592,4815,4535,4385,4105,3955,4460,4030,43,1275,500,2970,5,1,8610587,364,23.90,0.80,12,0.08,177.00,5310.00,5430,20230724,-22.10,3650,20221013,15.89,5430,-22.10,20230724,3855,9.73,20230103,5430,-22.10,20230724,3650,15.89,20221013,2.46,N,086060,500,43 억,,339924,N,N,0,N,00,N
20230912,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-140,5,-3.19,1813506470,407244,314.04,4665,4665,4235,5710,3080,4395,4453.14,4.51,0,-48613,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,366,24.04,0.80,12,4.73,177.00,5310.00,5430,20230724,-21.64,3650,20221013,16.58,5430,-21.64,20230724,3855,10.38,20230103,5430,-21.64,20230724,3650,16.58,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230912,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-155,5,-3.53,1774693175,398105,306.99,4665,4665,4235,5710,3080,4395,4457.85,4.51,0,-48320,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,365,23.95,0.80,12,4.62,177.00,5310.00,5430,20230724,-21.92,3650,20221013,16.16,5430,-21.92,20230724,3855,9.99,20230103,5430,-21.92,20230724,3650,16.16,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230912,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-155,5,-3.53,1713095430,383574,295.78,4665,4665,4240,5710,3080,4395,4466.14,4.51,0,-49222,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,365,23.95,0.80,12,4.45,177.00,5310.00,5430,20230724,-21.92,3650,20221013,16.16,5430,-21.92,20230724,3855,9.99,20230103,5430,-21.92,20230724,3650,16.16,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230912,130540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,-85,5,-1.93,1615912830,360799,278.22,4665,4665,4285,5710,3080,4395,4478.71,4.51,0,-43441,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,371,24.35,0.81,12,4.19,177.00,5310.00,5430,20230724,-20.63,3650,20221013,18.08,5430,-20.63,20230724,3855,11.80,20230103,5430,-20.63,20230724,3650,18.08,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230912,120535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,-85,5,-1.93,1585955165,353822,272.84,4665,4665,4285,5710,3080,4395,4482.35,4.51,0,-41957,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,371,24.35,0.81,12,4.11,177.00,5310.00,5430,20230724,-20.63,3650,20221013,18.08,5430,-20.63,20230724,3855,11.80,20230103,5430,-20.63,20230724,3650,18.08,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230912,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,-55,5,-1.25,1482486660,329804,254.32,4665,4665,4310,5710,3080,4395,4495.05,4.51,0,-46433,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,374,24.52,0.82,12,3.83,177.00,5310.00,5430,20230724,-20.07,3650,20221013,18.90,5430,-20.07,20230724,3855,12.58,20230103,5430,-20.07,20230724,3650,18.90,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230912,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-10,5,-0.23,1323713620,293279,226.15,4665,4665,4375,5710,3080,4395,4513.50,4.51,0,-45659,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,378,24.77,0.83,12,3.41,177.00,5310.00,5430,20230724,-19.24,3650,20221013,20.14,5430,-19.24,20230724,3855,13.75,20230103,5430,-19.24,20230724,3650,20.14,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230912,090550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4465,70,2,1.59,846936360,185292,142.88,4665,4665,4450,5710,3080,4395,4570.82,4.51,0,-52343,4515,4455,4335,4275,4155,4485,4305,43,1315,500,3070,5,1,8610587,384,25.23,0.84,12,2.15,177.00,5310.00,5430,20230724,-17.77,3650,20221013,22.33,5430,-17.77,20230724,3855,15.82,20230103,5430,-17.77,20230724,3650,22.33,20221013,2.47,N,086060,500,43 억,,388420,N,N,0,N,00,N
20230911,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,180,2,4.27,556961440,128629,490.15,4215,4395,4215,5470,2955,4215,4329.89,4.15,0,33139,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,378,24.83,0.83,12,1.49,177.00,5310.00,5430,20230724,-19.06,3650,20221013,20.41,5430,-19.06,20230724,3855,14.01,20230103,5430,-19.06,20230724,3650,20.41,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230911,150544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,150,2,3.56,489140115,113154,431.18,4215,4365,4215,5470,2955,4215,4322.78,4.15,0,33174,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,376,24.66,0.82,12,1.31,177.00,5310.00,5430,20230724,-19.61,3650,20221013,19.59,5430,-19.61,20230724,3855,13.23,20230103,5430,-19.61,20230724,3650,19.59,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230911,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,135,2,3.20,428361815,99155,377.83,4215,4360,4215,5470,2955,4215,4320.12,4.15,0,35383,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,375,24.58,0.82,12,1.15,177.00,5310.00,5430,20230724,-19.89,3650,20221013,19.18,5430,-19.89,20230724,3855,12.84,20230103,5430,-19.89,20230724,3650,19.18,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230911,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,110,2,2.61,367835510,85181,324.59,4215,4360,4215,5470,2955,4215,4318.28,4.15,0,27387,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,372,24.44,0.81,12,0.99,177.00,5310.00,5430,20230724,-20.35,3650,20221013,18.49,5430,-20.35,20230724,3855,12.19,20230103,5430,-20.35,20230724,3650,18.49,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230911,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,115,2,2.73,342471805,79332,302.30,4215,4360,4215,5470,2955,4215,4316.94,4.15,0,25513,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,373,24.46,0.82,12,0.92,177.00,5310.00,5430,20230724,-20.26,3650,20221013,18.63,5430,-20.26,20230724,3855,12.32,20230103,5430,-20.26,20230724,3650,18.63,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230911,110526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,135,2,3.20,305337645,70791,269.75,4215,4360,4215,5470,2955,4215,4313.23,4.15,0,21590,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,375,24.58,0.82,12,0.82,177.00,5310.00,5430,20230724,-19.89,3650,20221013,19.18,5430,-19.89,20230724,3855,12.84,20230103,5430,-19.89,20230724,3650,19.18,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230911,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,115,2,2.73,218770730,50843,193.74,4215,4350,4215,5470,2955,4215,4302.87,4.15,0,17412,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,373,24.46,0.82,12,0.59,177.00,5310.00,5430,20230724,-20.26,3650,20221013,18.63,5430,-20.26,20230724,3855,12.32,20230103,5430,-20.26,20230724,3650,18.63,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230911,090528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,30,2,0.71,8934750,2113,8.05,4215,4260,4215,5470,2955,4215,4228.47,4.15,0,366,4265,4240,4200,4175,4135,4252,4187,43,1255,500,2950,5,1,8610587,366,23.98,0.80,12,0.02,177.00,5310.00,5430,20230724,-21.82,3650,20221013,16.30,5430,-21.82,20230724,3855,10.12,20230103,5430,-21.82,20230724,3650,16.30,20221013,2.56,N,086060,500,43 억,,357207,N,N,0,N,00,N
20230908,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,55,2,1.32,109940345,26224,43.58,4160,4225,4160,5400,2915,4160,4192.36,4.16,0,-648,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,363,23.81,0.79,12,0.30,177.00,5310.00,5430,20230724,-22.38,3650,20221013,15.48,5430,-22.38,20230724,3855,9.34,20230103,5430,-22.38,20230724,3650,15.48,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230908,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,50,2,1.20,99998485,23864,39.66,4160,4225,4160,5400,2915,4160,4190.35,4.16,0,-934,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,363,23.79,0.79,12,0.28,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230908,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,50,2,1.20,89618180,21395,35.55,4160,4225,4160,5400,2915,4160,4188.74,4.16,0,-979,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,363,23.79,0.79,12,0.25,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230908,130542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,50,2,1.20,79417910,18960,31.51,4160,4225,4160,5400,2915,4160,4188.71,4.16,0,-979,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,363,23.79,0.79,12,0.22,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230908,120550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,55,2,1.32,72229320,17242,28.65,4160,4225,4160,5400,2915,4160,4189.15,4.16,0,-979,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,363,23.81,0.79,12,0.20,177.00,5310.00,5430,20230724,-22.38,3650,20221013,15.48,5430,-22.38,20230724,3855,9.34,20230103,5430,-22.38,20230724,3650,15.48,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230908,110545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,60,2,1.44,70089800,16734,27.81,4160,4225,4160,5400,2915,4160,4188.47,4.16,0,-972,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,363,23.84,0.79,12,0.19,177.00,5310.00,5430,20230724,-22.28,3650,20221013,15.62,5430,-22.28,20230724,3855,9.47,20230103,5430,-22.28,20230724,3650,15.62,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230908,100540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,50,2,1.20,50140995,11993,19.93,4160,4225,4160,5400,2915,4160,4180.86,4.16,0,1236,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,363,23.79,0.79,12,0.14,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230908,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,0,3,0.00,13578290,3264,5.42,4160,4165,4160,5400,2915,4160,4160.02,4.16,0,-375,4290,4225,4180,4115,4070,4202,4092,43,1240,500,2910,5,1,8610587,358,23.50,0.78,12,0.04,177.00,5310.00,5430,20230724,-23.39,3650,20221013,13.97,5430,-23.39,20230724,3855,7.91,20230103,5430,-23.39,20230724,3650,13.97,20221013,2.60,N,086060,500,43 억,,357882,N,N,0,N,00,N
20230907,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-25,5,-0.60,240284930,57430,148.67,4185,4245,4135,5440,2930,4185,4183.97,4.17,0,-941,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,358,23.50,0.78,12,0.67,177.00,5310.00,5430,20230724,-23.39,3650,20221013,13.97,5430,-23.39,20230724,3855,7.91,20230103,5430,-23.39,20230724,3650,13.97,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230907,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-35,5,-0.84,228867920,54685,141.56,4185,4245,4135,5440,2930,4185,4185.20,4.17,0,-928,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,357,23.45,0.78,12,0.64,177.00,5310.00,5430,20230724,-23.57,3650,20221013,13.70,5430,-23.57,20230724,3855,7.65,20230103,5430,-23.57,20230724,3650,13.70,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230907,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-40,5,-0.96,213447815,50971,131.95,4185,4245,4135,5440,2930,4185,4187.63,4.17,0,-17,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,357,23.42,0.78,12,0.59,177.00,5310.00,5430,20230724,-23.66,3650,20221013,13.56,5430,-23.66,20230724,3855,7.52,20230103,5430,-23.66,20230724,3650,13.56,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230907,130534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-35,5,-0.84,188810550,45038,116.59,4185,4245,4135,5440,2930,4185,4192.25,4.17,0,2166,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,357,23.45,0.78,12,0.52,177.00,5310.00,5430,20230724,-23.57,3650,20221013,13.70,5430,-23.57,20230724,3855,7.65,20230103,5430,-23.57,20230724,3650,13.70,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230907,120542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-35,5,-0.84,150619025,35827,92.74,4185,4245,4140,5440,2930,4185,4204.06,4.17,0,3564,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,357,23.45,0.78,12,0.42,177.00,5310.00,5430,20230724,-23.57,3650,20221013,13.70,5430,-23.57,20230724,3855,7.65,20230103,5430,-23.57,20230724,3650,13.70,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230907,110540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-30,5,-0.72,142124550,33783,87.45,4185,4245,4140,5440,2930,4185,4206.98,4.17,0,3726,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,358,23.47,0.78,12,0.39,177.00,5310.00,5430,20230724,-23.48,3650,20221013,13.84,5430,-23.48,20230724,3855,7.78,20230103,5430,-23.48,20230724,3650,13.84,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230907,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,0,3,0.00,115723445,27446,71.05,4185,4245,4185,5440,2930,4185,4216.40,4.17,0,6332,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,360,23.64,0.79,12,0.32,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230907,090544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,25,2,0.60,20886955,4984,12.90,4185,4210,4185,5440,2930,4185,4190.80,4.17,0,-89,4295,4240,4195,4140,4095,4217,4117,43,1255,500,2920,5,1,8610587,363,23.79,0.79,12,0.06,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.60,N,086060,500,43 억,,359031,N,N,0,N,00,N
20230906,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-10,5,-0.24,161416575,38613,106.37,4195,4250,4150,5450,2940,4195,4180.37,4.17,0,206,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,360,23.64,0.79,12,0.45,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230906,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-5,5,-0.12,154918835,37060,102.09,4195,4250,4150,5450,2940,4195,4180.22,4.17,0,218,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,361,23.67,0.79,12,0.43,177.00,5310.00,5430,20230724,-22.84,3650,20221013,14.79,5430,-22.84,20230724,3855,8.69,20230103,5430,-22.84,20230724,3650,14.79,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230906,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,0,3,0.00,152987570,36598,100.82,4195,4250,4150,5450,2940,4195,4180.22,4.17,0,251,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,361,23.70,0.79,12,0.43,177.00,5310.00,5430,20230724,-22.74,3650,20221013,14.93,5430,-22.74,20230724,3855,8.82,20230103,5430,-22.74,20230724,3650,14.93,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230906,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-10,5,-0.24,105937295,25300,69.70,4195,4250,4150,5450,2940,4195,4187.24,4.17,0,93,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,360,23.64,0.79,12,0.29,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230906,120542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,-15,5,-0.36,85717515,20444,56.32,4195,4250,4160,5450,2940,4195,4192.80,4.17,0,-1995,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,360,23.62,0.79,12,0.24,177.00,5310.00,5430,20230724,-23.02,3650,20221013,14.52,5430,-23.02,20230724,3855,8.43,20230103,5430,-23.02,20230724,3650,14.52,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230906,110540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-10,5,-0.24,69404895,16539,45.56,4195,4250,4160,5450,2940,4195,4196.44,4.17,0,-2090,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,360,23.64,0.79,12,0.19,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230906,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,5,2,0.12,46633890,11079,30.52,4195,4250,4160,5450,2940,4195,4209.21,4.17,0,-1778,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,362,23.73,0.79,12,0.13,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230906,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-5,5,-0.12,10942155,2610,7.19,4195,4200,4175,5450,2940,4195,4192.40,4.17,0,-1322,4225,4210,4185,4170,4145,4217,4177,43,1255,500,2930,5,1,8610587,361,23.67,0.79,12,0.03,177.00,5310.00,5430,20230724,-22.84,3650,20221013,14.79,5430,-22.84,20230724,3855,8.69,20230103,5430,-22.84,20230724,3650,14.79,20221013,2.65,N,086060,500,43 억,,358825,N,N,0,N,00,N
20230905,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,10,2,0.24,150854105,36093,70.75,4185,4200,4160,5440,2930,4185,4179.29,4.21,0,-2013,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,361,23.70,0.79,12,0.42,177.00,5310.00,5430,20230724,-22.74,3650,20221013,14.93,5430,-22.74,20230724,3855,8.82,20230103,5430,-22.74,20230724,3650,14.93,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230905,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,10,2,0.24,142976955,34215,67.07,4185,4200,4160,5440,2930,4185,4178.78,4.21,0,-2020,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,361,23.70,0.79,12,0.40,177.00,5310.00,5430,20230724,-22.74,3650,20221013,14.93,5430,-22.74,20230724,3855,8.82,20230103,5430,-22.74,20230724,3650,14.93,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230905,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,-5,5,-0.12,128795850,30828,60.43,4185,4200,4160,5440,2930,4185,4177.88,4.21,0,-1336,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,360,23.62,0.79,12,0.36,177.00,5310.00,5430,20230724,-23.02,3650,20221013,14.52,5430,-23.02,20230724,3855,8.43,20230103,5430,-23.02,20230724,3650,14.52,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230905,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-15,5,-0.36,119617945,28630,56.12,4185,4200,4160,5440,2930,4185,4178.06,4.21,0,-1018,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,359,23.56,0.79,12,0.33,177.00,5310.00,5430,20230724,-23.20,3650,20221013,14.25,5430,-23.20,20230724,3855,8.17,20230103,5430,-23.20,20230724,3650,14.25,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230905,120527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-20,5,-0.48,109037195,26094,51.15,4185,4200,4160,5440,2930,4185,4178.63,4.21,0,659,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,359,23.53,0.78,12,0.30,177.00,5310.00,5430,20230724,-23.30,3650,20221013,14.11,5430,-23.30,20230724,3855,8.04,20230103,5430,-23.30,20230724,3650,14.11,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230905,110531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-25,5,-0.60,79047330,18911,37.07,4185,4200,4160,5440,2930,4185,4179.96,4.21,0,2090,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,358,23.50,0.78,12,0.22,177.00,5310.00,5430,20230724,-23.39,3650,20221013,13.97,5430,-23.39,20230724,3855,7.91,20230103,5430,-23.39,20230724,3650,13.97,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230905,100525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-15,5,-0.36,62526015,14946,29.30,4185,4200,4170,5440,2930,4185,4183.46,4.21,0,1294,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,359,23.56,0.79,12,0.17,177.00,5310.00,5430,20230724,-23.20,3650,20221013,14.25,5430,-23.20,20230724,3855,8.17,20230103,5430,-23.20,20230724,3650,14.25,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230905,090522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,15,2,0.36,31550815,7539,14.78,4185,4200,4175,5440,2930,4185,4185.01,4.21,0,2429,4271,4227,4176,4132,4081,4202,4107,43,1255,500,2920,5,1,8610587,362,23.73,0.79,12,0.09,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.70,N,086060,500,43 억,,362886,N,N,0,N,00,N
20230904,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-20,5,-0.48,213169480,51004,58.60,4200,4220,4125,5460,2945,4205,4179.47,4.27,0,-3789,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,360,23.64,0.79,12,0.59,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230904,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,5,2,0.12,197411150,47246,54.28,4200,4220,4125,5460,2945,4205,4178.37,4.27,0,-3886,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,363,23.79,0.79,12,0.55,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230904,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-5,5,-0.12,180136615,43143,49.57,4200,4220,4125,5460,2945,4205,4175.34,4.27,0,-2853,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,362,23.73,0.79,12,0.50,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230904,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-15,5,-0.36,171263650,41027,47.14,4200,4220,4125,5460,2945,4205,4174.41,4.27,0,-3091,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,361,23.67,0.79,12,0.48,177.00,5310.00,5430,20230724,-22.84,3650,20221013,14.79,5430,-22.84,20230724,3855,8.69,20230103,5430,-22.84,20230724,3650,14.79,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230904,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,-25,5,-0.59,163130025,39087,44.91,4200,4220,4125,5460,2945,4205,4173.51,4.27,0,-2527,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,360,23.62,0.79,12,0.45,177.00,5310.00,5430,20230724,-23.02,3650,20221013,14.52,5430,-23.02,20230724,3855,8.43,20230103,5430,-23.02,20230724,3650,14.52,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230904,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-40,5,-0.95,127302890,30549,35.10,4200,4200,4125,5460,2945,4205,4167.17,4.27,0,-2354,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,359,23.53,0.78,12,0.35,177.00,5310.00,5430,20230724,-23.30,3650,20221013,14.11,5430,-23.30,20230724,3855,8.04,20230103,5430,-23.30,20230724,3650,14.11,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230904,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-35,5,-0.83,104312540,25030,28.76,4200,4200,4125,5460,2945,4205,4167.50,4.27,0,-2253,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,359,23.56,0.79,12,0.29,177.00,5310.00,5430,20230724,-23.20,3650,20221013,14.25,5430,-23.20,20230724,3855,8.17,20230103,5430,-23.20,20230724,3650,14.25,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230904,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-50,5,-1.19,41203405,9875,11.35,4200,4200,4125,5460,2945,4205,4172.50,4.27,0,-3796,4335,4270,4220,4155,4105,4245,4130,43,1255,500,2940,5,1,8610587,358,23.47,0.78,12,0.11,177.00,5310.00,5430,20230724,-23.48,3650,20221013,13.84,5430,-23.48,20230724,3855,7.78,20230103,5430,-23.48,20230724,3650,13.84,20221013,2.62,N,086060,500,43 억,,367663,N,N,0,N,00,N
20230901,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-45,5,-1.06,364929420,86529,103.08,4260,4285,4170,5520,2975,4250,4217.38,4.35,0,-8034,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,362,23.76,0.79,12,1.00,177.00,5310.00,5430,20230724,-22.56,3650,20221013,15.21,5430,-22.56,20230724,3855,9.08,20230103,5430,-22.56,20230724,3650,15.21,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N
20230901,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-65,5,-1.53,320193625,75851,90.36,4260,4285,4180,5520,2975,4250,4221.29,4.35,0,-7912,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,360,23.64,0.79,12,0.88,177.00,5310.00,5430,20230724,-22.93,3650,20221013,14.66,5430,-22.93,20230724,3855,8.56,20230103,5430,-22.93,20230724,3650,14.66,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N
20230901,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-50,5,-1.18,300705895,71200,84.82,4260,4285,4180,5520,2975,4250,4223.34,4.35,0,-6457,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,362,23.73,0.79,12,0.83,177.00,5310.00,5430,20230724,-22.65,3650,20221013,15.07,5430,-22.65,20230724,3855,8.95,20230103,5430,-22.65,20230724,3650,15.07,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N
20230901,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-60,5,-1.41,260654235,61637,73.43,4260,4285,4185,5520,2975,4250,4228.81,4.35,0,-1408,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,361,23.67,0.79,12,0.72,177.00,5310.00,5430,20230724,-22.84,3650,20221013,14.79,5430,-22.84,20230724,3855,8.69,20230103,5430,-22.84,20230724,3650,14.79,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N
20230901,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-40,5,-0.94,211184535,49869,59.41,4260,4285,4210,5520,2975,4250,4234.74,4.35,0,-887,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,363,23.79,0.79,12,0.58,177.00,5310.00,5430,20230724,-22.47,3650,20221013,15.34,5430,-22.47,20230724,3855,9.21,20230103,5430,-22.47,20230724,3650,15.34,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N
20230901,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-25,5,-0.59,187001105,44140,52.58,4260,4285,4210,5520,2975,4250,4236.50,4.35,0,-931,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,364,23.87,0.80,12,0.51,177.00,5310.00,5430,20230724,-22.19,3650,20221013,15.75,5430,-22.19,20230724,3855,9.60,20230103,5430,-22.19,20230724,3650,15.75,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N
20230901,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-30,5,-0.71,122070220,28754,34.25,4260,4285,4210,5520,2975,4250,4245.31,4.35,0,-3754,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,363,23.84,0.79,12,0.33,177.00,5310.00,5430,20230724,-22.28,3650,20221013,15.62,5430,-22.28,20230724,3855,9.47,20230103,5430,-22.28,20230724,3650,15.62,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N
20230901,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,10,2,0.24,34434660,8080,9.63,4260,4275,4260,5520,2975,4250,4261.93,4.35,0,-777,4336,4292,4261,4217,4186,4315,4240,43,1270,500,2970,5,1,8610587,367,24.07,0.80,12,0.09,177.00,5310.00,5430,20230724,-21.55,3650,20221013,16.71,5430,-21.55,20230724,3855,10.51,20230103,5430,-21.55,20230724,3650,16.71,20221013,2.45,N,086060,500,43 억,,374244,N,N,0,N,00,N