KissMeData/299170/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
20230927,161100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1838,1,2,0.05,50569869,27608,118.04,1837,1838,1823,2385,1286,1837,1831.15,1.44,0,-4991,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,552,12.68,1.46,12,0.09,145.00,1259.00,2595,20221020,-29.17,1505,20220928,22.13,2540,-27.64,20230228,1760,4.43,20230103,2595,-29.17,20221020,1505,22.13,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230927,151111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1838,1,2,0.05,45618497,24914,106.52,1837,1838,1823,2385,1286,1837,1831.04,1.44,0,-4991,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,552,12.68,1.46,12,0.08,145.00,1259.00,2595,20221020,-29.17,1505,20220928,22.13,2540,-27.64,20230228,1760,4.43,20230103,2595,-29.17,20221020,1505,22.13,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230927,141112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,0,3,0.00,42864439,23415,100.11,1837,1838,1823,2385,1286,1837,1830.64,1.44,0,-4991,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,552,12.67,1.46,12,0.08,145.00,1259.00,2595,20221020,-29.21,1505,20220928,22.06,2540,-27.68,20230228,1760,4.38,20230103,2595,-29.21,20221020,1505,22.06,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230927,131056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1835,-2,5,-0.11,39140433,21386,91.44,1837,1837,1823,2385,1286,1837,1830.19,1.44,0,-4888,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,551,12.66,1.46,12,0.07,145.00,1259.00,2595,20221020,-29.29,1505,20220928,21.93,2540,-27.76,20230228,1760,4.26,20230103,2595,-29.29,20221020,1505,21.93,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230927,121055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1836,-1,5,-0.05,37743997,20625,88.18,1837,1837,1823,2385,1286,1837,1830.01,1.44,0,-4128,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,551,12.66,1.46,12,0.07,145.00,1259.00,2595,20221020,-29.25,1505,20220928,21.99,2540,-27.72,20230228,1760,4.32,20230103,2595,-29.25,20221020,1505,21.99,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230927,111106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1835,-2,5,-0.11,18079316,9882,42.25,1837,1837,1823,2385,1286,1837,1829.52,1.44,0,-788,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,551,12.66,1.46,12,0.03,145.00,1259.00,2595,20221020,-29.29,1505,20220928,21.93,2540,-27.76,20230228,1760,4.26,20230103,2595,-29.29,20221020,1505,21.93,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230927,101058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1831,-6,5,-0.33,13167347,7196,30.77,1837,1837,1823,2385,1286,1837,1829.81,1.44,0,-608,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,550,12.63,1.45,12,0.02,145.00,1259.00,2595,20221020,-29.44,1505,20220928,21.66,2540,-27.91,20230228,1760,4.03,20230103,2595,-29.44,20221020,1505,21.66,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230927,091118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,0,3,0.00,5530859,3013,12.88,1837,1837,1825,2385,1286,1837,1835.67,1.44,0,-1735,1857,1847,1838,1828,1819,1846,1827,30,548,100,1170,1,1,30027963,552,12.67,1.46,12,0.01,145.00,1259.00,2595,20221020,-29.21,1505,20220928,22.06,2540,-27.68,20230228,1760,4.38,20230103,2595,-29.21,20221020,1505,22.06,20220928,1.50,N,299170,100,30 억,,431159,N,N,0,N,00,N
20230926,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,0,3,0.00,41650418,22703,22.33,1837,1848,1829,2385,1286,1837,1834.63,1.47,0,-9388,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,552,12.67,1.46,12,0.08,145.00,1259.00,2595,20221020,-29.21,1505,20220928,22.06,2540,-27.68,20230228,1760,4.38,20230103,2595,-29.21,20221020,1505,22.06,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230926,151055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1830,-7,5,-0.38,38451026,20957,20.61,1837,1848,1830,2385,1286,1837,1834.76,1.47,0,-9208,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,550,12.62,1.45,12,0.07,145.00,1259.00,2595,20221020,-29.48,1505,20220928,21.59,2540,-27.95,20230228,1760,3.98,20230103,2595,-29.48,20221020,1505,21.59,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230926,141047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1832,-5,5,-0.27,27939590,15228,14.98,1837,1848,1831,2385,1286,1837,1834.75,1.47,0,-6650,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,550,12.63,1.46,12,0.05,145.00,1259.00,2595,20221020,-29.40,1505,20220928,21.73,2540,-27.87,20230228,1760,4.09,20230103,2595,-29.40,20221020,1505,21.73,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230926,131053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,0,3,0.00,22129765,12058,11.86,1837,1848,1831,2385,1286,1837,1835.28,1.47,0,-4972,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,552,12.67,1.46,12,0.04,145.00,1259.00,2595,20221020,-29.21,1505,20220928,22.06,2540,-27.68,20230228,1760,4.38,20230103,2595,-29.21,20221020,1505,22.06,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230926,121059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,0,3,0.00,19235623,10480,10.31,1837,1848,1831,2385,1286,1837,1835.46,1.47,0,-4967,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,552,12.67,1.46,12,0.03,145.00,1259.00,2595,20221020,-29.21,1505,20220928,22.06,2540,-27.68,20230228,1760,4.38,20230103,2595,-29.21,20221020,1505,22.06,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230926,111052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1847,10,2,0.54,17968239,9789,9.63,1837,1848,1831,2385,1286,1837,1835.55,1.47,0,-4554,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,555,12.74,1.47,12,0.03,145.00,1259.00,2595,20221020,-28.82,1505,20220928,22.72,2540,-27.28,20230228,1760,4.94,20230103,2595,-28.82,20221020,1505,22.72,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230926,101053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1843,6,2,0.33,16500625,8990,8.84,1837,1848,1831,2385,1286,1837,1835.44,1.47,0,-4025,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,553,12.71,1.46,12,0.03,145.00,1259.00,2595,20221020,-28.98,1505,20220928,22.46,2540,-27.44,20230228,1760,4.72,20230103,2595,-28.98,20221020,1505,22.46,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230926,091055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1838,1,2,0.05,4856929,2645,2.60,1837,1848,1833,2385,1286,1837,1836.27,1.47,0,-927,1921,1879,1850,1808,1779,1864,1793,30,548,100,1170,1,1,30027963,552,12.68,1.46,12,0.01,145.00,1259.00,2595,20221020,-29.17,1505,20220928,22.13,2540,-27.64,20230228,1760,4.43,20230103,2595,-29.17,20221020,1505,22.13,20220928,1.53,N,299170,100,30 억,,440547,N,N,0,N,00,N
20230925,161057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,-60,5,-3.16,187663935,101561,221.64,1892,1892,1821,2465,1328,1897,1848.26,1.50,0,-10015,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,552,12.67,1.46,12,0.34,145.00,1259.00,2595,20221020,-29.21,1505,20220928,22.06,2540,-27.68,20230228,1760,4.38,20230103,2595,-29.21,20221020,1505,22.06,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230925,151059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1831,-66,5,-3.48,169135418,91470,199.62,1892,1892,1821,2465,1328,1897,1849.08,1.50,0,-8444,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,550,12.63,1.45,12,0.30,145.00,1259.00,2595,20221020,-29.44,1505,20220928,21.66,2540,-27.91,20230228,1760,4.03,20230103,2595,-29.44,20221020,1505,21.66,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230925,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1833,-64,5,-3.37,161585026,87347,190.62,1892,1892,1821,2465,1328,1897,1849.92,1.50,0,-7548,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,550,12.64,1.46,12,0.29,145.00,1259.00,2595,20221020,-29.36,1505,20220928,21.79,2540,-27.83,20230228,1760,4.15,20230103,2595,-29.36,20221020,1505,21.79,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230925,131047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1832,-65,5,-3.43,155841756,84216,183.79,1892,1892,1821,2465,1328,1897,1850.50,1.50,0,-7324,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,550,12.63,1.46,12,0.28,145.00,1259.00,2595,20221020,-29.40,1505,20220928,21.73,2540,-27.87,20230228,1760,4.09,20230103,2595,-29.40,20221020,1505,21.73,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230925,121052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1821,-76,5,-4.01,147973900,79914,174.40,1892,1892,1821,2465,1328,1897,1851.66,1.50,0,-7271,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,547,12.56,1.45,12,0.27,145.00,1259.00,2595,20221020,-29.83,1505,20220928,21.00,2540,-28.31,20230228,1760,3.47,20230103,2595,-29.83,20221020,1505,21.00,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230925,111047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1835,-62,5,-3.27,104393443,56052,122.32,1892,1892,1833,2465,1328,1897,1862.44,1.50,0,-12939,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,551,12.66,1.46,12,0.19,145.00,1259.00,2595,20221020,-29.29,1505,20220928,21.93,2540,-27.76,20230228,1760,4.26,20230103,2595,-29.29,20221020,1505,21.93,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230925,101050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1876,-21,5,-1.11,45290866,24118,52.63,1892,1892,1868,2465,1328,1897,1877.89,1.50,0,-12839,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,563,12.94,1.49,12,0.08,145.00,1259.00,2595,20221020,-27.71,1505,20220928,24.65,2540,-26.14,20230228,1760,6.59,20230103,2595,-27.71,20221020,1505,24.65,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230925,091046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1885,-12,5,-0.63,7100633,3761,8.21,1892,1892,1880,2465,1328,1897,1887.96,1.50,0,-943,1926,1911,1892,1877,1858,1919,1885,30,568,100,1210,1,1,30027963,566,13.00,1.50,12,0.01,145.00,1259.00,2595,20221020,-27.36,1505,20220928,25.25,2540,-25.79,20230228,1760,7.10,20230103,2595,-27.36,20221020,1505,25.25,20220928,1.60,N,299170,100,30 억,,450561,N,N,0,N,00,N
20230922,161127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1897,-24,5,-1.25,86432569,45722,52.08,1873,1907,1873,2495,1345,1921,1890.39,1.50,0,-414,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,570,13.08,1.51,12,0.15,145.00,1259.00,2595,20221020,-26.90,1505,20220928,26.05,2540,-25.31,20230228,1760,7.78,20230103,2595,-26.90,20221020,1505,26.05,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230922,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,-30,5,-1.56,83980169,44427,50.61,1873,1907,1873,2495,1345,1921,1890.30,1.50,0,115,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,568,13.04,1.50,12,0.15,145.00,1259.00,2595,20221020,-27.13,1505,20220928,25.65,2540,-25.55,20230228,1760,7.44,20230103,2595,-27.13,20221020,1505,25.65,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230922,141118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1895,-26,5,-1.35,77593487,41051,46.76,1873,1907,1873,2495,1345,1921,1890.17,1.50,0,2073,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,569,13.07,1.51,12,0.14,145.00,1259.00,2595,20221020,-26.97,1505,20220928,25.91,2540,-25.39,20230228,1760,7.67,20230103,2595,-26.97,20221020,1505,25.91,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230922,131010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1896,-25,5,-1.30,61365283,32495,37.02,1873,1907,1873,2495,1345,1921,1888.45,1.50,0,3876,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,569,13.08,1.51,12,0.11,145.00,1259.00,2595,20221020,-26.94,1505,20220928,25.98,2540,-25.35,20230228,1760,7.73,20230103,2595,-26.94,20221020,1505,25.98,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230922,121007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-23,5,-1.20,55606816,29456,33.55,1873,1907,1873,2495,1345,1921,1887.79,1.50,0,4070,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,570,13.09,1.51,12,0.10,145.00,1259.00,2595,20221020,-26.86,1505,20220928,26.11,2540,-25.28,20230228,1760,7.84,20230103,2595,-26.86,20221020,1505,26.11,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230922,111003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1902,-19,5,-0.99,54265323,28751,32.75,1873,1907,1873,2495,1345,1921,1887.42,1.50,0,4583,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,571,13.12,1.51,12,0.10,145.00,1259.00,2595,20221020,-26.71,1505,20220928,26.38,2540,-25.12,20230228,1760,8.07,20230103,2595,-26.71,20221020,1505,26.38,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230922,101002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-23,5,-1.20,49094785,26015,29.63,1873,1907,1873,2495,1345,1921,1887.17,1.50,0,4617,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,570,13.09,1.51,12,0.09,145.00,1259.00,2595,20221020,-26.86,1505,20220928,26.11,2540,-25.28,20230228,1760,7.84,20230103,2595,-26.86,20221020,1505,26.11,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230922,091000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,-28,5,-1.46,9965140,5306,6.04,1873,1904,1873,2495,1345,1921,1878.09,1.50,0,-1663,1969,1944,1914,1889,1859,1930,1875,30,574,100,1220,1,1,30027963,568,13.06,1.50,12,0.02,145.00,1259.00,2595,20221020,-27.05,1505,20220928,25.78,2540,-25.47,20230228,1760,7.56,20230103,2595,-27.05,20221020,1505,25.78,20220928,1.62,N,299170,100,30 억,,450975,N,N,0,N,00,N
20230921,161002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1921,-29,5,-1.49,167246176,87787,192.68,1935,1939,1884,2535,1365,1950,1904.99,1.55,0,-13932,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,577,13.25,1.53,12,0.29,145.00,1259.00,2595,20221020,-25.97,1505,20220928,27.64,2540,-24.37,20230228,1760,9.15,20230103,2595,-25.97,20221020,1505,27.64,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230921,150950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1903,-47,5,-2.41,160703436,84365,185.17,1935,1939,1884,2535,1365,1950,1904.86,1.55,0,-13953,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,571,13.12,1.51,12,0.28,145.00,1259.00,2595,20221020,-26.67,1505,20220928,26.45,2540,-25.08,20230228,1760,8.12,20230103,2595,-26.67,20221020,1505,26.45,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230921,140956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1901,-49,5,-2.51,153579068,80616,176.94,1935,1939,1884,2535,1365,1950,1905.07,1.55,0,-13603,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,571,13.11,1.51,12,0.27,145.00,1259.00,2595,20221020,-26.74,1505,20220928,26.31,2540,-25.16,20230228,1760,8.01,20230103,2595,-26.74,20221020,1505,26.31,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230921,130954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1899,-51,5,-2.62,151649245,79602,174.71,1935,1939,1884,2535,1365,1950,1905.09,1.55,0,-13219,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,570,13.10,1.51,12,0.27,145.00,1259.00,2595,20221020,-26.82,1505,20220928,26.18,2540,-25.24,20230228,1760,7.90,20230103,2595,-26.82,20221020,1505,26.18,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230921,120947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,-57,5,-2.92,113874190,59642,130.90,1935,1939,1893,2535,1365,1950,1909.30,1.55,0,-11873,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,568,13.06,1.50,12,0.20,145.00,1259.00,2595,20221020,-27.05,1505,20220928,25.78,2540,-25.47,20230228,1760,7.56,20230103,2595,-27.05,20221020,1505,25.78,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230921,111008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1902,-48,5,-2.46,84545566,44171,96.95,1935,1939,1897,2535,1365,1950,1914.05,1.55,0,-5952,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,571,13.12,1.51,12,0.15,145.00,1259.00,2595,20221020,-26.71,1505,20220928,26.38,2540,-25.12,20230228,1760,8.07,20230103,2595,-26.71,20221020,1505,26.38,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230921,100946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1914,-36,5,-1.85,51955099,27047,59.36,1935,1939,1907,2535,1365,1950,1920.92,1.55,0,-4517,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,575,13.20,1.52,12,0.09,145.00,1259.00,2595,20221020,-26.24,1505,20220928,27.18,2540,-24.65,20230228,1760,8.75,20230103,2595,-26.24,20221020,1505,27.18,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230921,090951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1928,-22,5,-1.13,2982910,1544,3.39,1935,1939,1927,2535,1365,1950,1931.94,1.55,0,-913,1968,1958,1940,1930,1912,1964,1936,30,585,100,1240,1,1,30027963,579,13.30,1.53,12,0.01,145.00,1259.00,2595,20221020,-25.70,1505,20220928,28.11,2540,-24.09,20230228,1760,9.55,20230103,2595,-25.70,20221020,1505,28.11,20220928,1.68,N,299170,100,30 억,,465007,N,N,0,N,00,N
20230920,161000,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1950,17,2,0.88,87105280,45016,19.80,1934,1950,1922,2510,1354,1933,1933.31,1.59,0,-11642,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,586,13.45,1.55,12,0.15,145.00,1259.00,2595,20221020,-24.86,1505,20220928,29.57,2540,-23.23,20230228,1760,10.80,20230103,2595,-24.86,20221020,1505,29.57,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230920,150932,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1944,11,2,0.57,74464469,38529,16.95,1934,1944,1922,2510,1354,1933,1932.69,1.59,0,-11642,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,584,13.41,1.54,12,0.13,145.00,1259.00,2595,20221020,-25.09,1505,20220928,29.17,2540,-23.46,20230228,1760,10.45,20230103,2595,-25.09,20221020,1505,29.17,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230920,140948,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1922,-11,5,-0.57,60486720,31300,13.77,1934,1944,1922,2510,1354,1933,1932.48,1.59,0,-11162,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,577,13.26,1.53,12,0.10,145.00,1259.00,2595,20221020,-25.93,1505,20220928,27.71,2540,-24.33,20230228,1760,9.20,20230103,2595,-25.93,20221020,1505,27.71,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230920,130943,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1930,-3,5,-0.16,49222248,25452,11.19,1934,1944,1925,2510,1354,1933,1933.92,1.59,0,-9895,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,580,13.31,1.53,12,0.08,145.00,1259.00,2595,20221020,-25.63,1505,20220928,28.24,2540,-24.02,20230228,1760,9.66,20230103,2595,-25.63,20221020,1505,28.24,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230920,120942,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1932,-1,5,-0.05,45184431,23362,10.27,1934,1944,1925,2510,1354,1933,1934.10,1.59,0,-8518,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,580,13.32,1.53,12,0.08,145.00,1259.00,2595,20221020,-25.55,1505,20220928,28.37,2540,-23.94,20230228,1760,9.77,20230103,2595,-25.55,20221020,1505,28.37,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230920,110946,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1935,2,2,0.10,28734534,14841,6.53,1934,1944,1925,2510,1354,1933,1936.16,1.59,0,-4683,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,581,13.34,1.54,12,0.05,145.00,1259.00,2595,20221020,-25.43,1505,20220928,28.57,2540,-23.82,20230228,1760,9.94,20230103,2595,-25.43,20221020,1505,28.57,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230920,100927,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1937,4,2,0.21,25143089,12986,5.71,1934,1944,1925,2510,1354,1933,1936.17,1.59,0,-4567,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,582,13.36,1.54,12,0.04,145.00,1259.00,2595,20221020,-25.36,1505,20220928,28.70,2540,-23.74,20230228,1760,10.06,20230103,2595,-25.36,20221020,1505,28.70,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230920,090940,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1935,2,2,0.10,8213841,4247,1.87,1934,1938,1925,2510,1354,1933,1934.03,1.59,0,-2545,2024,1978,1954,1908,1884,1966,1896,30,577,100,1230,1,1,30027963,581,13.34,1.54,12,0.01,145.00,1259.00,2595,20221020,-25.43,1505,20220928,28.57,2540,-23.82,20230228,1760,9.94,20230103,2595,-25.43,20221020,1505,28.57,20220928,1.69,N,299170,100,30 억,,476611,N,N,0,N,00,N
20230919,160936,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1933,-77,5,-3.83,444511579,227145,251.74,1980,2000,1930,2610,1410,2010,1956.97,1.74,0,-46679,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,580,13.33,1.54,12,0.76,145.00,1259.00,2595,20221020,-25.51,1505,20220928,28.44,2540,-23.90,20230228,1760,9.83,20230103,2595,-25.51,20221020,1505,28.44,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230919,150939,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1935,-75,5,-3.73,429500996,219381,243.13,1980,2000,1930,2610,1410,2010,1957.79,1.74,0,-45803,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,581,13.34,1.54,12,0.73,145.00,1259.00,2595,20221020,-25.43,1505,20220928,28.57,2540,-23.82,20230228,1760,9.94,20230103,2595,-25.43,20221020,1505,28.57,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230919,140939,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1938,-72,5,-3.58,412825053,210776,233.60,1980,2000,1930,2610,1410,2010,1958.60,1.74,0,-42743,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,582,13.37,1.54,12,0.70,145.00,1259.00,2595,20221020,-25.32,1505,20220928,28.77,2540,-23.70,20230228,1760,10.11,20230103,2595,-25.32,20221020,1505,28.77,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230919,130922,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1939,-71,5,-3.53,393983604,201057,222.82,1980,2000,1930,2610,1410,2010,1959.56,1.74,0,-41464,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,582,13.37,1.54,12,0.67,145.00,1259.00,2595,20221020,-25.28,1505,20220928,28.84,2540,-23.66,20230228,1760,10.17,20230103,2595,-25.28,20221020,1505,28.84,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230919,120938,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1935,-75,5,-3.73,379559781,193609,214.57,1980,2000,1930,2610,1410,2010,1960.44,1.74,0,-36255,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,581,13.34,1.54,12,0.64,145.00,1259.00,2595,20221020,-25.43,1505,20220928,28.57,2540,-23.82,20230228,1760,9.94,20230103,2595,-25.43,20221020,1505,28.57,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230919,110943,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1953,-57,5,-2.84,288450134,146669,162.55,1980,2000,1953,2610,1410,2010,1966.67,1.74,0,-18767,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,586,13.47,1.55,12,0.49,145.00,1259.00,2595,20221020,-24.74,1505,20220928,29.77,2540,-23.11,20230228,1760,10.97,20230103,2595,-24.74,20221020,1505,29.77,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230919,100936,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1963,-47,5,-2.34,250062275,127076,140.83,1980,2000,1958,2610,1410,2010,1967.82,1.74,0,-6466,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,589,13.54,1.56,12,0.42,145.00,1259.00,2595,20221020,-24.35,1505,20220928,30.43,2540,-22.72,20230228,1760,11.53,20230103,2595,-24.35,20221020,1505,30.43,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230919,090934,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,1981,-29,5,-1.44,47827850,24160,26.78,1980,2000,1973,2610,1410,2010,1979.63,1.74,0,589,2070,2040,2020,1990,1970,2030,1980,30,600,100,1280,1,1,30027963,595,13.66,1.57,12,0.08,145.00,1259.00,2595,20221020,-23.66,1505,20220928,31.63,2540,-22.01,20230228,1760,12.56,20230103,2595,-23.66,20221020,1505,31.63,20220928,1.72,N,299170,100,30 억,,523390,N,N,0,N,00,N
20230918,160937,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2010,-40,5,-1.95,181876150,90031,117.58,2050,2050,2000,2665,1435,2050,2020.14,1.87,0,-38437,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,604,13.86,1.60,12,0.30,145.00,1259.00,2595,20221020,-22.54,1505,20220928,33.55,2540,-20.87,20230228,1760,14.20,20230103,2595,-22.54,20221020,1505,33.55,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230918,150935,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,-30,5,-1.46,175818420,87019,113.64,2050,2050,2000,2665,1435,2050,2020.45,1.87,0,-38050,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,607,13.93,1.60,12,0.29,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230918,140957,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2015,-35,5,-1.71,171369725,84811,110.76,2050,2050,2000,2665,1435,2050,2020.60,1.87,0,-37599,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,605,13.90,1.60,12,0.28,145.00,1259.00,2595,20221020,-22.35,1505,20220928,33.89,2540,-20.67,20230228,1760,14.49,20230103,2595,-22.35,20221020,1505,33.89,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230918,130933,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2015,-35,5,-1.71,143225595,70873,92.56,2050,2050,2000,2665,1435,2050,2020.87,1.87,0,-30060,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,605,13.90,1.60,12,0.24,145.00,1259.00,2595,20221020,-22.35,1505,20220928,33.89,2540,-20.67,20230228,1760,14.49,20230103,2595,-22.35,20221020,1505,33.89,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230918,120940,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2025,-25,5,-1.22,136576595,67564,88.24,2050,2050,2000,2665,1435,2050,2021.43,1.87,0,-29399,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,608,13.97,1.61,12,0.23,145.00,1259.00,2595,20221020,-21.97,1505,20220928,34.55,2540,-20.28,20230228,1760,15.06,20230103,2595,-21.97,20221020,1505,34.55,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230918,110924,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2015,-35,5,-1.71,126379250,62496,81.62,2050,2050,2000,2665,1435,2050,2022.19,1.87,0,-28871,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,605,13.90,1.60,12,0.21,145.00,1259.00,2595,20221020,-22.35,1505,20220928,33.89,2540,-20.67,20230228,1760,14.49,20230103,2595,-22.35,20221020,1505,33.89,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230918,100917,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2015,-35,5,-1.71,83302890,41028,53.58,2050,2050,2010,2665,1435,2050,2030.38,1.87,0,-21337,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,605,13.90,1.60,12,0.14,145.00,1259.00,2595,20221020,-22.35,1505,20220928,33.89,2540,-20.67,20230228,1760,14.49,20230103,2595,-22.35,20221020,1505,33.89,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230918,090920,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2030,-20,5,-0.98,43938180,21502,28.08,2050,2050,2020,2665,1435,2050,2043.44,1.87,0,-15014,2090,2070,2040,2020,1990,2080,2030,30,615,100,1310,5,1,30027963,610,14.00,1.61,12,0.07,145.00,1259.00,2595,20221020,-21.77,1505,20220928,34.88,2540,-20.08,20230228,1760,15.34,20230103,2595,-21.77,20221020,1505,34.88,20220928,1.71,N,299170,100,30 억,,561827,N,N,0,N,00,N
20230915,160932,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2050,30,2,1.49,154999315,76149,76.32,2025,2060,2010,2625,1415,2020,2035.45,1.82,0,15103,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,616,14.14,1.63,12,0.25,145.00,1259.00,2595,20221020,-21.00,1505,20220928,36.21,2540,-19.29,20230228,1760,16.48,20230103,2595,-21.00,20221020,1505,36.21,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230915,150927,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,0,3,0.00,145761735,71640,71.80,2025,2060,2010,2625,1415,2020,2034.68,1.82,0,15894,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,607,13.93,1.60,12,0.24,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230915,140933,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2050,30,2,1.49,107332875,52624,52.74,2025,2060,2025,2625,1415,2020,2039.69,1.82,0,10163,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,616,14.14,1.63,12,0.18,145.00,1259.00,2595,20221020,-21.00,1505,20220928,36.21,2540,-19.29,20230228,1760,16.48,20230103,2595,-21.00,20221020,1505,36.21,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230915,130923,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2045,25,2,1.24,86300265,42309,42.40,2025,2060,2025,2625,1415,2020,2039.85,1.82,0,6301,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,614,14.10,1.62,12,0.14,145.00,1259.00,2595,20221020,-21.19,1505,20220928,35.88,2540,-19.49,20230228,1760,16.19,20230103,2595,-21.19,20221020,1505,35.88,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230915,120929,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2055,35,2,1.73,74574485,36588,36.67,2025,2060,2025,2625,1415,2020,2038.32,1.82,0,7051,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,617,14.17,1.63,12,0.12,145.00,1259.00,2595,20221020,-20.81,1505,20220928,36.54,2540,-19.09,20230228,1760,16.76,20230103,2595,-20.81,20221020,1505,36.54,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230915,110936,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2040,20,2,0.99,67084550,32930,33.00,2025,2060,2025,2625,1415,2020,2037.28,1.82,0,6095,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,613,14.07,1.62,12,0.11,145.00,1259.00,2595,20221020,-21.39,1505,20220928,35.55,2540,-19.69,20230228,1760,15.91,20230103,2595,-21.39,20221020,1505,35.55,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230915,100934,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2055,35,2,1.73,58288165,28628,28.69,2025,2060,2025,2625,1415,2020,2036.16,1.82,0,5894,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,617,14.17,1.63,12,0.10,145.00,1259.00,2595,20221020,-20.81,1505,20220928,36.54,2540,-19.09,20230228,1760,16.76,20230103,2595,-20.81,20221020,1505,36.54,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230915,090922,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2030,10,2,0.50,30892670,15248,15.28,2025,2035,2025,2625,1415,2020,2026.09,1.82,0,7680,2053,2036,2018,2001,1983,2027,1992,30,605,100,1290,5,1,30027963,610,14.00,1.61,12,0.05,145.00,1259.00,2595,20221020,-21.77,1505,20220928,34.88,2540,-20.08,20230228,1760,15.34,20230103,2595,-21.77,20221020,1505,34.88,20220928,1.76,N,299170,100,30 억,,546724,N,N,0,N,00,N
20230914,160935,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,-10,5,-0.49,199877360,99194,57.47,2030,2035,2000,2635,1425,2030,2015.00,1.78,0,11680,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,607,13.93,1.60,12,0.33,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230914,150903,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,-10,5,-0.49,192599315,95591,55.39,2030,2035,2000,2635,1425,2030,2014.83,1.78,0,11558,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,607,13.93,1.60,12,0.32,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230914,140926,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,-10,5,-0.49,174926495,86825,50.31,2030,2035,2000,2635,1425,2030,2014.70,1.78,0,7444,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,607,13.93,1.60,12,0.29,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230914,130906,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,-10,5,-0.49,161040960,79945,46.32,2030,2035,2000,2635,1425,2030,2014.40,1.78,0,5991,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,607,13.93,1.60,12,0.27,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230914,120916,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,-10,5,-0.49,148721420,73834,42.78,2030,2035,2000,2635,1425,2030,2014.27,1.78,0,5542,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,607,13.93,1.60,12,0.25,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230914,110909,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2015,-15,5,-0.74,143716690,71351,41.34,2030,2035,2000,2635,1425,2030,2014.22,1.78,0,5275,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,605,13.90,1.60,12,0.24,145.00,1259.00,2595,20221020,-22.35,1505,20220928,33.89,2540,-20.67,20230228,1760,14.49,20230103,2595,-22.35,20221020,1505,33.89,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230914,100903,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2020,-10,5,-0.49,69978320,34577,20.03,2030,2035,2005,2635,1425,2030,2023.84,1.78,0,6525,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,607,13.93,1.60,12,0.12,145.00,1259.00,2595,20221020,-22.16,1505,20220928,34.22,2540,-20.47,20230228,1760,14.77,20230103,2595,-22.16,20221020,1505,34.22,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230914,090920,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,2025,-5,5,-0.25,14475505,7146,4.14,2030,2035,2005,2635,1425,2030,2025.68,1.78,0,2987,2123,2076,2043,1996,1963,2060,1980,30,605,100,1290,5,1,30027963,608,13.97,1.61,12,0.02,145.00,1259.00,2595,20221020,-21.97,1505,20220928,34.55,2540,-20.28,20230228,1760,15.06,20230103,2595,-21.97,20221020,1505,34.55,20220928,1.67,N,299170,100,30 억,,535043,N,N,0,N,00,N
20230913,160922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-70,5,-3.33,347572205,170693,60.29,2075,2090,2010,2730,1470,2100,2036.24,1.85,0,-19269,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,610,14.00,1.61,12,0.57,145.00,1259.00,2595,20221020,-21.77,1505,20220928,34.88,2540,-20.08,20230228,1760,15.34,20230103,2595,-21.77,20221020,1505,34.88,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230913,150914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-50,5,-2.38,334954555,164466,58.09,2075,2090,2010,2730,1470,2100,2036.62,1.85,0,-19862,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,616,14.14,1.63,12,0.55,145.00,1259.00,2595,20221020,-21.00,1505,20220928,36.21,2540,-19.29,20230228,1760,16.48,20230103,2595,-21.00,20221020,1505,36.21,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230913,140922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-50,5,-2.38,306891675,150733,53.24,2075,2090,2010,2730,1470,2100,2036.00,1.85,0,-19095,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,616,14.14,1.63,12,0.50,145.00,1259.00,2595,20221020,-21.00,1505,20220928,36.21,2540,-19.29,20230228,1760,16.48,20230103,2595,-21.00,20221020,1505,36.21,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230913,130856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-75,5,-3.57,270383520,132761,46.89,2075,2090,2010,2730,1470,2100,2036.62,1.85,0,-26862,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,608,13.97,1.61,12,0.44,145.00,1259.00,2595,20221020,-21.97,1505,20220928,34.55,2540,-20.28,20230228,1760,15.06,20230103,2595,-21.97,20221020,1505,34.55,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230913,120922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-65,5,-3.10,246471495,120976,42.73,2075,2090,2010,2730,1470,2100,2037.36,1.85,0,-27855,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,611,14.03,1.62,12,0.40,145.00,1259.00,2595,20221020,-21.58,1505,20220928,35.22,2540,-19.88,20230228,1760,15.62,20230103,2595,-21.58,20221020,1505,35.22,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230913,110919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-75,5,-3.57,226751535,111234,39.29,2075,2090,2010,2730,1470,2100,2038.51,1.85,0,-28833,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,608,13.97,1.61,12,0.37,145.00,1259.00,2595,20221020,-21.97,1505,20220928,34.55,2540,-20.28,20230228,1760,15.06,20230103,2595,-21.97,20221020,1505,34.55,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230913,100906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-45,5,-2.14,100329515,48778,17.23,2075,2090,2035,2730,1470,2100,2056.86,1.85,0,-15281,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,617,14.17,1.63,12,0.16,145.00,1259.00,2595,20221020,-20.81,1505,20220928,36.54,2540,-19.09,20230228,1760,16.76,20230103,2595,-20.81,20221020,1505,36.54,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230913,090859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-20,5,-0.95,20759220,9990,3.53,2075,2090,2070,2730,1470,2100,2078.00,1.85,0,-6380,2170,2135,2090,2055,2010,2152,2072,30,630,100,1340,5,1,30027963,625,14.34,1.65,12,0.03,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.63,N,299170,100,30 억,,554312,N,N,0,N,00,N
20230912,160856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,50,2,2.44,584564165,281282,58.21,2060,2125,2045,2665,1435,2050,2078.18,1.79,0,17125,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,631,14.48,1.67,12,0.94,145.00,1259.00,2595,20221020,-19.08,1505,20220928,39.53,2540,-17.32,20230228,1760,19.32,20230103,2595,-19.08,20221020,1505,39.53,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230912,150906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,40,2,1.95,547616120,263539,54.54,2060,2125,2045,2665,1435,2050,2077.93,1.79,0,18010,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,628,14.41,1.66,12,0.88,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230912,140905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,20,2,0.98,512691300,246711,51.06,2060,2125,2045,2665,1435,2050,2078.10,1.79,0,20806,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,622,14.28,1.64,12,0.82,145.00,1259.00,2595,20221020,-20.23,1505,20220928,37.54,2540,-18.50,20230228,1760,17.61,20230103,2595,-20.23,20221020,1505,37.54,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230912,130854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,35,2,1.71,454911490,219008,45.33,2060,2125,2045,2665,1435,2050,2077.15,1.79,0,21311,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,626,14.38,1.66,12,0.73,145.00,1259.00,2595,20221020,-19.65,1505,20220928,38.54,2540,-17.91,20230228,1760,18.47,20230103,2595,-19.65,20221020,1505,38.54,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230912,120852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,224105635,108501,22.46,2060,2095,2045,2665,1435,2050,2065.47,1.79,0,4598,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,619,14.21,1.64,12,0.36,145.00,1259.00,2595,20221020,-20.62,1505,20220928,36.88,2540,-18.90,20230228,1760,17.05,20230103,2595,-20.62,20221020,1505,36.88,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230912,110857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,35,2,1.71,157138055,76003,15.73,2060,2095,2050,2665,1435,2050,2067.52,1.79,0,7592,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,626,14.38,1.66,12,0.25,145.00,1259.00,2595,20221020,-19.65,1505,20220928,38.54,2540,-17.91,20230228,1760,18.47,20230103,2595,-19.65,20221020,1505,38.54,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230912,100848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,30,2,1.46,114985000,55705,11.53,2060,2095,2050,2665,1435,2050,2064.18,1.79,0,5858,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,625,14.34,1.65,12,0.19,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230912,090909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,25,2,1.22,42192585,20496,4.24,2060,2075,2050,2665,1435,2050,2058.58,1.79,0,4479,2170,2110,2080,2020,1990,2095,2005,30,615,100,1310,5,1,30027963,623,14.31,1.65,12,0.07,145.00,1259.00,2595,20221020,-20.04,1505,20220928,37.87,2540,-18.31,20230228,1760,17.90,20230103,2595,-20.04,20221020,1505,37.87,20220928,1.51,N,299170,100,30 억,,537180,N,N,0,N,00,N
20230911,160850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-40,5,-1.91,1012925255,482657,40.60,2115,2140,2050,2715,1465,2090,2098.64,1.70,0,24542,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,616,14.14,1.63,12,1.61,145.00,1259.00,2595,20221020,-21.00,1505,20220928,36.21,2540,-19.29,20230228,1760,16.48,20230103,2595,-21.00,20221020,1505,36.21,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230911,150855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-25,5,-1.20,983597820,468373,39.40,2115,2140,2050,2715,1465,2090,2100.03,1.70,0,23600,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,620,14.24,1.64,12,1.56,145.00,1259.00,2595,20221020,-20.42,1505,20220928,37.21,2540,-18.70,20230228,1760,17.33,20230103,2595,-20.42,20221020,1505,37.21,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230911,140903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-10,5,-0.48,878102245,417175,35.09,2115,2140,2060,2715,1465,2090,2104.88,1.70,0,15181,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,625,14.34,1.65,12,1.39,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230911,130837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,35,2,1.67,754485910,358222,30.13,2115,2140,2060,2715,1465,2090,2106.20,1.70,0,1273,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,638,14.66,1.69,12,1.19,145.00,1259.00,2595,20221020,-18.11,1505,20220928,41.20,2540,-16.34,20230228,1760,20.74,20230103,2595,-18.11,20221020,1505,41.20,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230911,120853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,15,2,0.72,681241830,323517,27.21,2115,2140,2060,2715,1465,2090,2105.74,1.70,0,2364,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,632,14.52,1.67,12,1.08,145.00,1259.00,2595,20221020,-18.88,1505,20220928,39.87,2540,-17.13,20230228,1760,19.60,20230103,2595,-18.88,20221020,1505,39.87,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230911,110836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,30,2,1.44,512271590,243743,20.50,2115,2140,2060,2715,1465,2090,2101.69,1.70,0,-7390,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,637,14.62,1.68,12,0.81,145.00,1259.00,2595,20221020,-18.30,1505,20220928,40.86,2540,-16.54,20230228,1760,20.45,20230103,2595,-18.30,20221020,1505,40.86,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230911,100836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-15,5,-0.72,409375365,194933,16.40,2115,2140,2060,2715,1465,2090,2100.08,1.70,0,-2634,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,623,14.31,1.65,12,0.65,145.00,1259.00,2595,20221020,-20.04,1505,20220928,37.87,2540,-18.31,20230228,1760,17.90,20230103,2595,-20.04,20221020,1505,37.87,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230911,090835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,0,3,0.00,182281275,86641,7.29,2115,2140,2060,2715,1465,2090,2103.87,1.70,0,-2253,2250,2170,2085,2005,1920,2210,2045,30,625,100,1330,5,1,30027963,628,14.41,1.66,12,0.29,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.49,N,299170,100,30 억,,510112,N,N,0,N,00,N
20230908,160857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,30,2,1.46,2486593120,1186849,73.10,2060,2165,2000,2675,1445,2060,2095.13,1.44,0,71335,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,628,14.41,1.66,12,3.95,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230908,150857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,20,2,0.97,2448378140,1168574,71.98,2060,2165,2000,2675,1445,2060,2095.19,1.44,0,72545,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,625,14.34,1.65,12,3.89,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230908,140847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,5,2,0.24,2321424685,1107158,68.19,2060,2165,2000,2675,1445,2060,2096.75,1.44,0,68962,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,620,14.24,1.64,12,3.69,145.00,1259.00,2595,20221020,-20.42,1505,20220928,37.21,2540,-18.70,20230228,1760,17.33,20230103,2595,-20.42,20221020,1505,37.21,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230908,130856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-30,5,-1.46,2266930795,1080735,66.57,2060,2165,2000,2675,1445,2060,2097.59,1.44,0,70897,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,610,14.00,1.61,12,3.60,145.00,1259.00,2595,20221020,-21.77,1505,20220928,34.88,2540,-20.08,20230228,1760,15.34,20230103,2595,-21.77,20221020,1505,34.88,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230908,120908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,15,2,0.73,1965181940,932261,57.42,2060,2165,2040,2675,1445,2060,2107.98,1.44,0,-5187,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,623,14.31,1.65,12,3.10,145.00,1259.00,2595,20221020,-20.04,1505,20220928,37.87,2540,-18.31,20230228,1760,17.90,20230103,2595,-20.04,20221020,1505,37.87,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230908,110903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,30,2,1.46,1798499320,852573,52.51,2060,2165,2040,2675,1445,2060,2109.50,1.44,0,-32358,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,628,14.41,1.66,12,2.84,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230908,100854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,80,2,3.88,1232674640,583947,35.97,2060,2165,2040,2675,1445,2060,2110.95,1.44,0,-45704,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,643,14.76,1.70,12,1.94,145.00,1259.00,2595,20221020,-17.53,1505,20220928,42.19,2540,-15.75,20230228,1760,21.59,20230103,2595,-17.53,20221020,1505,42.19,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230908,090901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,20,2,0.97,280972700,135433,8.34,2060,2095,2040,2675,1445,2060,2074.64,1.44,0,13421,2270,2165,2030,1925,1790,2217,1977,30,615,100,1310,5,1,30027963,625,14.34,1.65,12,0.45,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.51,N,299170,100,30 억,,433896,N,N,0,N,00,N
20230907,160844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,164,2,8.65,3194621096,1577399,3998.88,1896,2135,1895,2460,1328,1896,2025.18,1.30,0,42710,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,5,1,30027963,619,14.21,1.64,12,5.25,145.00,1259.00,2595,20221020,-20.62,1505,20220928,36.88,2540,-18.90,20230228,1760,17.05,20230103,2595,-20.62,20221020,1505,36.88,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230907,150851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,149,2,7.86,2987496146,1476565,3743.26,1896,2135,1895,2460,1328,1896,2023.27,1.30,0,44886,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,5,1,30027963,614,14.10,1.62,12,4.92,145.00,1259.00,2595,20221020,-21.19,1505,20220928,35.88,2540,-19.49,20230228,1760,16.19,20230103,2595,-21.19,20221020,1505,35.88,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230907,140849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,129,2,6.80,2596042881,1284256,3255.73,1896,2135,1895,2460,1328,1896,2021.44,1.30,0,9777,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,5,1,30027963,608,13.97,1.61,12,4.28,145.00,1259.00,2595,20221020,-21.97,1505,20220928,34.55,2540,-20.28,20230228,1760,15.06,20230103,2595,-21.97,20221020,1505,34.55,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230907,130843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1986,90,2,4.75,645989993,329297,834.80,1896,2020,1895,2460,1328,1896,1961.72,1.30,0,40536,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,1,1,30027963,596,13.70,1.58,12,1.10,145.00,1259.00,2595,20221020,-23.47,1505,20220928,31.96,2540,-21.81,20230228,1760,12.84,20230103,2595,-23.47,20221020,1505,31.96,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230907,120857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1958,62,2,3.27,313558725,161620,409.72,1896,1985,1895,2460,1328,1896,1940.10,1.30,0,11265,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,1,1,30027963,588,13.50,1.56,12,0.54,145.00,1259.00,2595,20221020,-24.55,1505,20220928,30.10,2540,-22.91,20230228,1760,11.25,20230103,2595,-24.55,20221020,1505,30.10,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230907,110847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1932,36,2,1.90,131492291,68476,173.59,1896,1948,1895,2460,1328,1896,1920.27,1.30,0,8363,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,1,1,30027963,580,13.32,1.53,12,0.23,145.00,1259.00,2595,20221020,-25.55,1505,20220928,28.37,2540,-23.94,20230228,1760,9.77,20230103,2595,-25.55,20221020,1505,28.37,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230907,100848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,4,2,0.21,11742253,6181,15.67,1896,1902,1895,2460,1328,1896,1899.73,1.30,0,-1287,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,1,1,30027963,571,13.10,1.51,12,0.02,145.00,1259.00,2595,20221020,-26.78,1505,20220928,26.25,2540,-25.20,20230228,1760,7.95,20230103,2595,-26.78,20221020,1505,26.25,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230907,090902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1901,5,2,0.26,2201741,1160,2.94,1896,1901,1895,2460,1328,1896,1898.05,1.30,0,-61,1908,1902,1891,1885,1874,1905,1888,30,564,100,1210,1,1,30027963,571,13.11,1.51,12,0.00,145.00,1259.00,2595,20221020,-26.74,1505,20220928,26.31,2540,-25.16,20230228,1760,8.01,20230103,2595,-26.74,20221020,1505,26.31,20220928,1.51,N,299170,100,30 억,,389596,N,N,0,N,00,N
20230906,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1896,5,2,0.26,74502630,39423,62.95,1887,1897,1880,2455,1324,1891,1889.71,1.32,0,-5671,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,569,13.08,1.51,12,0.13,145.00,1259.00,2595,20221020,-26.94,1505,20220928,25.98,2540,-25.35,20230228,1760,7.73,20230103,2595,-26.94,20221020,1505,25.98,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230906,150850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,-1,5,-0.05,65321622,34575,55.21,1887,1897,1880,2455,1324,1891,1889.27,1.32,0,-4940,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,568,13.03,1.50,12,0.12,145.00,1259.00,2595,20221020,-27.17,1505,20220928,25.58,2540,-25.59,20230228,1760,7.39,20230103,2595,-27.17,20221020,1505,25.58,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230906,140850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,2,2,0.11,43951649,23246,37.12,1887,1897,1880,2455,1324,1891,1890.72,1.32,0,-4283,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,568,13.06,1.50,12,0.08,145.00,1259.00,2595,20221020,-27.05,1505,20220928,25.78,2540,-25.47,20230228,1760,7.56,20230103,2595,-27.05,20221020,1505,25.78,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230906,130839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,0,3,0.00,26925876,14242,22.74,1887,1897,1880,2455,1324,1891,1890.60,1.32,0,-3603,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,568,13.04,1.50,12,0.05,145.00,1259.00,2595,20221020,-27.13,1505,20220928,25.65,2540,-25.55,20230228,1760,7.44,20230103,2595,-27.13,20221020,1505,25.65,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230906,120852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,2,2,0.11,21789377,11525,18.40,1887,1897,1880,2455,1324,1891,1890.62,1.32,0,-1442,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,568,13.06,1.50,12,0.04,145.00,1259.00,2595,20221020,-27.05,1505,20220928,25.78,2540,-25.47,20230228,1760,7.56,20230103,2595,-27.05,20221020,1505,25.78,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230906,110900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1892,1,2,0.05,11774488,6232,9.95,1887,1897,1880,2455,1324,1891,1889.36,1.32,0,-1132,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,568,13.05,1.50,12,0.02,145.00,1259.00,2595,20221020,-27.09,1505,20220928,25.71,2540,-25.51,20230228,1760,7.50,20230103,2595,-27.09,20221020,1505,25.71,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230906,100835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,-1,5,-0.05,4043093,2144,3.42,1887,1897,1880,2455,1324,1891,1885.77,1.32,0,-807,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,568,13.03,1.50,12,0.01,145.00,1259.00,2595,20221020,-27.17,1505,20220928,25.58,2540,-25.59,20230228,1760,7.39,20230103,2595,-27.17,20221020,1505,25.58,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230906,090838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1895,4,2,0.21,2728788,1449,2.31,1887,1897,1880,2455,1324,1891,1883.22,1.32,0,-538,1918,1904,1883,1869,1848,1911,1876,30,564,100,1210,1,1,30027963,569,13.07,1.51,12,0.00,145.00,1259.00,2595,20221020,-26.97,1505,20220928,25.91,2540,-25.39,20230228,1760,7.67,20230103,2595,-26.97,20221020,1505,25.91,20220928,1.51,N,299170,100,30 억,,395267,N,N,0,N,00,N
20230905,160839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,1,2,0.05,117343176,62477,88.52,1875,1897,1862,2455,1323,1890,1877.92,1.32,0,-56,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,568,13.04,1.50,12,0.21,145.00,1259.00,2595,20221020,-27.13,1505,20220928,25.65,2540,-25.55,20230228,1760,7.44,20230103,2595,-27.13,20221020,1505,25.65,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230905,150851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,1,2,0.05,113549830,60471,85.68,1875,1897,1862,2455,1323,1890,1877.76,1.32,0,-56,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,568,13.04,1.50,12,0.20,145.00,1259.00,2595,20221020,-27.13,1505,20220928,25.65,2540,-25.55,20230228,1760,7.44,20230103,2595,-27.13,20221020,1505,25.65,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230905,140850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,1,2,0.05,102267987,54491,77.20,1875,1897,1862,2455,1323,1890,1876.79,1.32,0,1288,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,568,13.04,1.50,12,0.18,145.00,1259.00,2595,20221020,-27.13,1505,20220928,25.65,2540,-25.55,20230228,1760,7.44,20230103,2595,-27.13,20221020,1505,25.65,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230905,130831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1892,2,2,0.11,100464182,53537,75.85,1875,1897,1862,2455,1323,1890,1876.54,1.32,0,1968,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,568,13.05,1.50,12,0.18,145.00,1259.00,2595,20221020,-27.09,1505,20220928,25.71,2540,-25.51,20230228,1760,7.50,20230103,2595,-27.09,20221020,1505,25.71,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230905,120833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1897,7,2,0.37,95315681,50814,71.99,1875,1897,1862,2455,1323,1890,1875.78,1.32,0,2382,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,570,13.08,1.51,12,0.17,145.00,1259.00,2595,20221020,-26.90,1505,20220928,26.05,2540,-25.31,20230228,1760,7.78,20230103,2595,-26.90,20221020,1505,26.05,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230905,110840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,0,3,0.00,87613357,46744,66.23,1875,1892,1862,2455,1323,1890,1874.32,1.32,0,2205,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,568,13.03,1.50,12,0.16,145.00,1259.00,2595,20221020,-27.17,1505,20220928,25.58,2540,-25.59,20230228,1760,7.39,20230103,2595,-27.17,20221020,1505,25.58,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230905,100829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1874,-16,5,-0.85,67786681,36190,51.28,1875,1891,1862,2455,1323,1890,1873.08,1.32,0,2182,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,563,12.92,1.49,12,0.12,145.00,1259.00,2595,20221020,-27.78,1505,20220928,24.52,2540,-26.22,20230228,1760,6.48,20230103,2595,-27.78,20221020,1505,24.52,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230905,090829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1889,-1,5,-0.05,2919665,1550,2.20,1875,1891,1875,2455,1323,1890,1883.65,1.32,0,-854,1917,1903,1895,1881,1873,1899,1877,30,565,100,1200,1,1,30027963,567,13.03,1.50,12,0.01,145.00,1259.00,2595,20221020,-27.21,1505,20220928,25.51,2540,-25.63,20230228,1760,7.33,20230103,2595,-27.21,20221020,1505,25.51,20220928,1.65,N,299170,100,30 억,,395323,N,N,0,N,00,N
20230904,160825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,-20,5,-1.05,133677009,70506,67.06,1903,1909,1887,2480,1337,1910,1895.97,1.35,0,-10013,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,568,13.03,1.50,12,0.23,145.00,1259.00,2595,20221020,-27.17,1505,20220928,25.58,2540,-25.59,20230228,1760,7.39,20230103,2595,-27.17,20221020,1505,25.58,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230904,150812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1887,-23,5,-1.20,123041166,64872,61.70,1903,1909,1887,2480,1337,1910,1896.68,1.35,0,-9459,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,567,13.01,1.50,12,0.22,145.00,1259.00,2595,20221020,-27.28,1505,20220928,25.38,2540,-25.71,20230228,1760,7.22,20230103,2595,-27.28,20221020,1505,25.38,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230904,140811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,-17,5,-0.89,98442375,51851,49.31,1903,1909,1889,2480,1337,1910,1898.56,1.35,0,-7054,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,568,13.06,1.50,12,0.17,145.00,1259.00,2595,20221020,-27.05,1505,20220928,25.78,2540,-25.47,20230228,1760,7.56,20230103,2595,-27.05,20221020,1505,25.78,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230904,130822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1894,-16,5,-0.84,94824736,49941,47.50,1903,1909,1889,2480,1337,1910,1898.74,1.35,0,-6153,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,569,13.06,1.50,12,0.17,145.00,1259.00,2595,20221020,-27.01,1505,20220928,25.85,2540,-25.43,20230228,1760,7.61,20230103,2595,-27.01,20221020,1505,25.85,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230904,120808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1892,-18,5,-0.94,75148482,39536,37.60,1903,1909,1892,2480,1337,1910,1900.76,1.35,0,-3280,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,568,13.05,1.50,12,0.13,145.00,1259.00,2595,20221020,-27.09,1505,20220928,25.71,2540,-25.51,20230228,1760,7.50,20230103,2595,-27.09,20221020,1505,25.71,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230904,110753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-12,5,-0.63,67065804,35267,33.54,1903,1909,1896,2480,1337,1910,1901.66,1.35,0,-1811,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,570,13.09,1.51,12,0.12,145.00,1259.00,2595,20221020,-26.86,1505,20220928,26.11,2540,-25.28,20230228,1760,7.84,20230103,2595,-26.86,20221020,1505,26.11,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230904,100758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1899,-11,5,-0.58,57769627,30369,28.88,1903,1909,1899,2480,1337,1910,1902.26,1.35,0,-607,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,570,13.10,1.51,12,0.10,145.00,1259.00,2595,20221020,-26.82,1505,20220928,26.18,2540,-25.24,20230228,1760,7.90,20230103,2595,-26.82,20221020,1505,26.18,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230904,090811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1905,-5,5,-0.26,7807428,4103,3.90,1903,1909,1900,2480,1337,1910,1902.86,1.35,0,-2313,1966,1937,1923,1894,1880,1931,1888,30,570,100,1220,1,1,30027963,572,13.14,1.51,12,0.01,145.00,1259.00,2595,20221020,-26.59,1505,20220928,26.58,2540,-25.00,20230228,1760,8.24,20230103,2595,-26.59,20221020,1505,26.58,20220928,1.65,N,299170,100,30 억,,405336,N,N,0,N,00,N
20230901,160803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,-39,5,-2.00,199477874,103643,32.08,1951,1952,1909,2530,1365,1949,1924.66,1.40,0,-14676,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,574,13.17,1.52,12,0.35,145.00,1259.00,2595,20221020,-26.40,1505,20220928,26.91,2540,-24.80,20230228,1760,8.52,20230103,2595,-26.40,20221020,1505,26.91,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N
20230901,150814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1917,-32,5,-1.64,162785905,84456,26.14,1951,1952,1917,2530,1365,1949,1927.46,1.40,0,-14243,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,576,13.22,1.52,12,0.28,145.00,1259.00,2595,20221020,-26.13,1505,20220928,27.38,2540,-24.53,20230228,1760,8.92,20230103,2595,-26.13,20221020,1505,27.38,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N
20230901,140814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1926,-23,5,-1.18,121447549,62931,19.48,1951,1952,1920,2530,1365,1949,1929.85,1.40,0,-9018,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,578,13.28,1.53,12,0.21,145.00,1259.00,2595,20221020,-25.78,1505,20220928,27.97,2540,-24.17,20230228,1760,9.43,20230103,2595,-25.78,20221020,1505,27.97,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N
20230901,130749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1926,-23,5,-1.18,96493321,49954,15.46,1951,1952,1920,2530,1365,1949,1931.64,1.40,0,-5230,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,578,13.28,1.53,12,0.17,145.00,1259.00,2595,20221020,-25.78,1505,20220928,27.97,2540,-24.17,20230228,1760,9.43,20230103,2595,-25.78,20221020,1505,27.97,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N
20230901,120801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1930,-19,5,-0.97,80809674,41808,12.94,1951,1952,1922,2530,1365,1949,1932.88,1.40,0,-3377,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,580,13.31,1.53,12,0.14,145.00,1259.00,2595,20221020,-25.63,1505,20220928,28.24,2540,-24.02,20230228,1760,9.66,20230103,2595,-25.63,20221020,1505,28.24,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N
20230901,110800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1935,-14,5,-0.72,76198918,39421,12.20,1951,1952,1922,2530,1365,1949,1932.95,1.40,0,-1923,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,581,13.34,1.54,12,0.13,145.00,1259.00,2595,20221020,-25.43,1505,20220928,28.57,2540,-23.82,20230228,1760,9.94,20230103,2595,-25.43,20221020,1505,28.57,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N
20230901,100755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1930,-19,5,-0.97,48600070,25096,7.77,1951,1952,1930,2530,1365,1949,1936.57,1.40,0,-2687,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,580,13.31,1.53,12,0.08,145.00,1259.00,2595,20221020,-25.63,1505,20220928,28.24,2540,-24.02,20230228,1760,9.66,20230103,2595,-25.63,20221020,1505,28.24,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N
20230901,090743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1945,-4,5,-0.21,3366750,1728,0.53,1951,1952,1944,2530,1365,1949,1948.35,1.40,0,-783,2036,1992,1956,1912,1876,2014,1934,30,581,100,1240,1,1,30027963,584,13.41,1.54,12,0.01,145.00,1259.00,2595,20221020,-25.05,1505,20220928,29.24,2540,-23.43,20230228,1760,10.51,20230103,2595,-25.05,20221020,1505,29.24,20220928,1.61,N,299170,100,30 억,,419814,N,N,0,N,00,N