KissMeData/036180/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
20230927,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,40,2,4.82,1338439167,1562206,147.59,806,913,806,1079,581,830,856.74,0.59,0,159614,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,544,-4.83,1.38,12,2.50,-180.00,630.00,1198,20230829,-27.38,527,20230302,65.09,1198,-27.38,20230829,527,65.09,20230302,1198,-27.38,20230829,527,65.09,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230927,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,874,44,2,5.30,1188600683,1391153,131.43,806,913,806,1079,581,830,854.40,0.59,0,156600,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,547,-4.86,1.39,12,2.22,-180.00,630.00,1198,20230829,-27.05,527,20230302,65.84,1198,-27.05,20230829,527,65.84,20230302,1198,-27.05,20230829,527,65.84,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230927,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,12,2,1.45,858239588,1010923,95.51,806,913,806,1079,581,830,848.97,0.59,0,118820,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,527,-4.68,1.34,12,1.62,-180.00,630.00,1198,20230829,-29.72,527,20230302,59.77,1198,-29.72,20230829,527,59.77,20230302,1198,-29.72,20230829,527,59.77,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230927,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,3,2,0.36,235732849,287282,27.14,806,838,806,1079,581,830,820.56,0.59,0,93439,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,521,-4.63,1.32,12,0.46,-180.00,630.00,1198,20230829,-30.47,527,20230302,58.06,1198,-30.47,20230829,527,58.06,20230302,1198,-30.47,20230829,527,58.06,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230927,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,4,2,0.48,201527706,246186,23.26,806,838,806,1079,581,830,818.60,0.59,0,100348,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,522,-4.63,1.32,12,0.39,-180.00,630.00,1198,20230829,-30.38,527,20230302,58.25,1198,-30.38,20230829,527,58.25,20230302,1198,-30.38,20230829,527,58.25,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230927,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,1,2,0.12,163786042,200783,18.97,806,831,806,1079,581,830,815.74,0.59,0,95886,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,520,-4.62,1.32,12,0.32,-180.00,630.00,1198,20230829,-30.63,527,20230302,57.69,1198,-30.63,20230829,527,57.69,20230302,1198,-30.63,20230829,527,57.69,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230927,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-9,5,-1.08,130522069,160335,15.15,806,830,806,1079,581,830,814.06,0.59,0,74008,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,514,-4.56,1.30,12,0.26,-180.00,630.00,1198,20230829,-31.47,527,20230302,55.79,1198,-31.47,20230829,527,55.79,20230302,1198,-31.47,20230829,527,55.79,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230927,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-9,5,-1.08,5771019,7123,0.67,806,821,806,1079,581,830,810.20,0.59,0,-783,872,851,822,801,772,861,811,313,249,500,560,1,1,62552961,514,-4.56,1.30,12,0.01,-180.00,630.00,1198,20230829,-31.47,527,20230302,55.79,1198,-31.47,20230829,527,55.79,20230302,1198,-31.47,20230829,527,55.79,20230302,0.00,N,036180,500,312 억,,369780,N,N,0,N,00,N
20230926,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,1,2,0.12,854908457,1051397,78.63,820,843,793,1077,581,829,813.12,0.65,0,-43855,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,519,-4.61,1.32,12,1.68,-180.00,630.00,1198,20230829,-30.72,527,20230302,57.50,1198,-30.72,20230829,527,57.50,20230302,1198,-30.72,20230829,527,57.50,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230926,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,-13,5,-1.57,696793946,860436,64.35,820,843,793,1077,581,829,809.81,0.65,0,-51949,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,510,-4.53,1.30,12,1.38,-180.00,630.00,1198,20230829,-31.89,527,20230302,54.84,1198,-31.89,20230829,527,54.84,20230302,1198,-31.89,20230829,527,54.84,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230926,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-21,5,-2.53,540391552,667551,49.92,820,843,793,1077,581,829,809.51,0.65,0,-31741,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,505,-4.49,1.28,12,1.07,-180.00,630.00,1198,20230829,-32.55,527,20230302,53.32,1198,-32.55,20230829,527,53.32,20230302,1198,-32.55,20230829,527,53.32,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230926,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-19,5,-2.29,326632318,406123,30.37,820,828,793,1077,581,829,804.27,0.65,0,-71276,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,507,-4.50,1.29,12,0.65,-180.00,630.00,1198,20230829,-32.39,527,20230302,53.70,1198,-32.39,20230829,527,53.70,20230302,1198,-32.39,20230829,527,53.70,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230926,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-21,5,-2.53,279437465,347510,25.99,820,828,793,1077,581,829,804.11,0.65,0,-66702,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,505,-4.49,1.28,12,0.56,-180.00,630.00,1198,20230829,-32.55,527,20230302,53.32,1198,-32.55,20230829,527,53.32,20230302,1198,-32.55,20230829,527,53.32,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230926,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-24,5,-2.90,259803607,323019,24.16,820,828,793,1077,581,829,804.30,0.65,0,-60370,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,504,-4.47,1.28,12,0.52,-180.00,630.00,1198,20230829,-32.80,527,20230302,52.75,1198,-32.80,20230829,527,52.75,20230302,1198,-32.80,20230829,527,52.75,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230926,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,-27,5,-3.26,209829491,260687,19.50,820,828,793,1077,581,829,804.91,0.65,0,-38644,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,502,-4.46,1.27,12,0.42,-180.00,630.00,1198,20230829,-33.06,527,20230302,52.18,1198,-33.06,20230829,527,52.18,20230302,1198,-33.06,20230829,527,52.18,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230926,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-19,5,-2.29,19074842,23276,1.74,820,828,810,1077,581,829,819.51,0.65,0,-8204,905,866,813,774,721,886,794,313,248,500,560,1,1,62552961,507,-4.50,1.29,12,0.04,-180.00,630.00,1198,20230829,-32.39,527,20230302,53.70,1198,-32.39,20230829,527,53.70,20230302,1198,-32.39,20230829,527,53.70,20230302,0.00,N,036180,500,312 억,,406359,N,N,0,N,00,N
20230925,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,33,2,4.15,1083179897,1335195,136.11,821,852,760,1034,558,796,811.24,0.66,0,-2210,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,519,-4.61,1.32,12,2.13,-180.00,630.00,1198,20230829,-30.80,527,20230302,57.31,1198,-30.80,20230829,527,57.31,20230302,1198,-30.80,20230829,527,57.31,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230925,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,22,2,2.76,989680030,1221823,124.56,821,852,760,1034,558,796,810.00,0.66,0,1316,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,512,-4.54,1.30,12,1.95,-180.00,630.00,1198,20230829,-31.72,527,20230302,55.22,1198,-31.72,20230829,527,55.22,20230302,1198,-31.72,20230829,527,55.22,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230925,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,13,2,1.63,417916114,534484,54.49,821,821,760,1034,558,796,781.91,0.66,0,-24297,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,506,-4.49,1.28,12,0.85,-180.00,630.00,1198,20230829,-32.47,527,20230302,53.51,1198,-32.47,20230829,527,53.51,20230302,1198,-32.47,20230829,527,53.51,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230925,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,-26,5,-3.27,275480168,353890,36.08,821,821,760,1034,558,796,778.43,0.66,0,-52633,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,482,-4.28,1.22,12,0.57,-180.00,630.00,1198,20230829,-35.73,527,20230302,46.11,1198,-35.73,20230829,527,46.11,20230302,1198,-35.73,20230829,527,46.11,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230925,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,771,-25,5,-3.14,261152687,335386,34.19,821,821,760,1034,558,796,778.66,0.66,0,-53539,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,482,-4.28,1.22,12,0.54,-180.00,630.00,1198,20230829,-35.64,527,20230302,46.30,1198,-35.64,20230829,527,46.30,20230302,1198,-35.64,20230829,527,46.30,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230925,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,-21,5,-2.64,204077318,261302,26.64,821,821,760,1034,558,796,781.00,0.66,0,-53601,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,485,-4.31,1.23,12,0.42,-180.00,630.00,1198,20230829,-35.31,527,20230302,47.06,1198,-35.31,20230829,527,47.06,20230302,1198,-35.31,20230829,527,47.06,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230925,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-16,5,-2.01,167266800,214029,21.82,821,821,760,1034,558,796,781.51,0.66,0,-52068,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,488,-4.33,1.24,12,0.34,-180.00,630.00,1198,20230829,-34.89,527,20230302,48.01,1198,-34.89,20230829,527,48.01,20230302,1198,-34.89,20230829,527,48.01,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230925,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,2,2,0.25,18560506,23093,2.35,821,821,796,1034,558,796,803.73,0.66,0,1781,929,862,817,750,705,840,728,313,238,500,540,1,1,62552961,499,-4.43,1.27,12,0.04,-180.00,630.00,1198,20230829,-33.39,527,20230302,51.42,1198,-33.39,20230829,527,51.42,20230302,1198,-33.39,20230829,527,51.42,20230302,0.00,N,036180,500,312 억,,413741,N,N,0,N,00,N
20230922,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-78,5,-8.92,811257595,970155,91.88,843,884,772,1136,612,874,836.25,0.83,0,-114826,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,498,-4.42,1.26,12,1.55,-180.00,630.00,1198,20230829,-33.56,527,20230302,51.04,1198,-33.56,20230829,527,51.04,20230302,1198,-33.56,20230829,527,51.04,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230922,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,-26,5,-2.97,507694265,593293,56.19,843,884,810,1136,612,874,855.72,0.83,0,-147707,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,530,-4.71,1.35,12,0.95,-180.00,630.00,1198,20230829,-29.22,527,20230302,60.91,1198,-29.22,20230829,527,60.91,20230302,1198,-29.22,20230829,527,60.91,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230922,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,851,-23,5,-2.63,254989017,294115,27.86,843,884,842,1136,612,874,866.97,0.83,0,-6770,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,532,-4.73,1.35,12,0.47,-180.00,630.00,1198,20230829,-28.96,527,20230302,61.48,1198,-28.96,20230829,527,61.48,20230302,1198,-28.96,20230829,527,61.48,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230922,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,-18,5,-2.06,218044444,250823,23.76,843,884,842,1136,612,874,869.32,0.83,0,-368,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,535,-4.76,1.36,12,0.40,-180.00,630.00,1198,20230829,-28.55,527,20230302,62.43,1198,-28.55,20230829,527,62.43,20230302,1198,-28.55,20230829,527,62.43,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230922,120405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-9,5,-1.03,201423469,231501,21.93,843,884,842,1136,612,874,870.08,0.83,0,13149,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,541,-4.81,1.37,12,0.37,-180.00,630.00,1198,20230829,-27.80,527,20230302,64.14,1198,-27.80,20230829,527,64.14,20230302,1198,-27.80,20230829,527,64.14,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230922,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,-4,5,-0.46,148875101,170939,16.19,843,884,842,1136,612,874,870.93,0.83,0,38453,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,544,-4.83,1.38,12,0.27,-180.00,630.00,1198,20230829,-27.38,527,20230302,65.09,1198,-27.38,20230829,527,65.09,20230302,1198,-27.38,20230829,527,65.09,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230922,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,876,2,2,0.23,70000869,80594,7.63,843,884,842,1136,612,874,868.56,0.83,0,9411,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,548,-4.87,1.39,12,0.13,-180.00,630.00,1198,20230829,-26.88,527,20230302,66.22,1198,-26.88,20230829,527,66.22,20230302,1198,-26.88,20230829,527,66.22,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230922,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,-15,5,-1.72,15083316,17834,1.69,843,873,842,1136,612,874,845.76,0.83,0,2021,943,908,875,840,807,892,824,313,262,500,590,1,1,62552961,537,-4.77,1.36,12,0.03,-180.00,630.00,1198,20230829,-28.30,527,20230302,63.00,1198,-28.30,20230829,527,63.00,20230302,1198,-28.30,20230829,527,63.00,20230302,0.00,N,036180,500,312 억,,517564,N,N,0,N,00,N
20230921,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,874,-15,5,-1.69,916553682,1046923,65.44,889,910,842,1155,623,889,875.48,1.05,0,-140903,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,547,-4.86,1.39,12,1.67,-180.00,630.00,1198,20230829,-27.05,527,20230302,65.84,1198,-27.05,20230829,527,65.84,20230302,1198,-27.05,20230829,527,65.84,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230921,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,-26,5,-2.92,794774406,907927,56.75,889,910,842,1155,623,889,875.37,1.05,0,-112654,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,540,-4.79,1.37,12,1.45,-180.00,630.00,1198,20230829,-27.96,527,20230302,63.76,1198,-27.96,20230829,527,63.76,20230302,1198,-27.96,20230829,527,63.76,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230921,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,-29,5,-3.26,568274909,648824,40.56,889,910,842,1155,623,889,875.85,1.05,0,-89927,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,538,-4.78,1.37,12,1.04,-180.00,630.00,1198,20230829,-28.21,527,20230302,63.19,1198,-28.21,20230829,527,63.19,20230302,1198,-28.21,20230829,527,63.19,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230921,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,-47,5,-5.29,497896357,566610,35.42,889,910,842,1155,623,889,878.73,1.05,0,-78871,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,527,-4.68,1.34,12,0.91,-180.00,630.00,1198,20230829,-29.72,527,20230302,59.77,1198,-29.72,20230829,527,59.77,20230302,1198,-29.72,20230829,527,59.77,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230921,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,-34,5,-3.82,452101270,512498,32.03,889,910,847,1155,623,889,882.15,1.05,0,-46959,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,535,-4.75,1.36,12,0.82,-180.00,630.00,1198,20230829,-28.63,527,20230302,62.24,1198,-28.63,20230829,527,62.24,20230302,1198,-28.63,20230829,527,62.24,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230921,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-24,5,-2.70,385319290,434330,27.15,889,910,852,1155,623,889,887.16,1.05,0,-31438,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,541,-4.81,1.37,12,0.69,-180.00,630.00,1198,20230829,-27.80,527,20230302,64.14,1198,-27.80,20230829,527,64.14,20230302,1198,-27.80,20230829,527,64.14,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230921,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,-12,5,-1.35,325062122,364751,22.80,889,910,852,1155,623,889,891.19,1.05,0,-16168,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,549,-4.87,1.39,12,0.58,-180.00,630.00,1198,20230829,-26.79,527,20230302,66.41,1198,-26.79,20230829,527,66.41,20230302,1198,-26.79,20230829,527,66.41,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230921,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,6,2,0.67,109766848,122875,7.68,889,910,872,1155,623,889,893.32,1.05,0,-23589,964,926,862,824,760,945,843,313,266,500,600,1,1,62552961,560,-4.97,1.42,12,0.20,-180.00,630.00,1198,20230829,-25.29,527,20230302,69.83,1198,-25.29,20230829,527,69.83,20230302,1198,-25.29,20230829,527,69.83,20230302,0.00,N,036180,500,312 억,,655546,N,N,0,N,00,N
20230920,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,58,2,6.98,1377613337,1595500,256.57,812,900,798,1080,582,831,863.43,1.28,0,-132061,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,556,-4.94,1.41,12,2.55,-180.00,630.00,1198,20230829,-25.79,527,20230302,68.69,1198,-25.79,20230829,527,68.69,20230302,1198,-25.79,20230829,527,68.69,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230920,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,51,2,6.14,1293659948,1500639,241.32,812,900,798,1080,582,831,862.07,1.28,0,-152359,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,552,-4.90,1.40,12,2.40,-180.00,630.00,1198,20230829,-26.38,527,20230302,67.36,1198,-26.38,20230829,527,67.36,20230302,1198,-26.38,20230829,527,67.36,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230920,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,844,13,2,1.56,356176677,431331,69.36,812,855,798,1080,582,831,825.76,1.28,0,-112379,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,528,-4.69,1.34,12,0.69,-180.00,630.00,1198,20230829,-29.55,527,20230302,60.15,1198,-29.55,20230829,527,60.15,20230302,1198,-29.55,20230829,527,60.15,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230920,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-13,5,-1.56,177230799,218835,35.19,812,830,798,1080,582,831,809.88,1.28,0,-75082,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,512,-4.54,1.30,12,0.35,-180.00,630.00,1198,20230829,-31.72,527,20230302,55.22,1198,-31.72,20230829,527,55.22,20230302,1198,-31.72,20230829,527,55.22,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230920,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-17,5,-2.05,161148314,199099,32.02,812,830,798,1080,582,831,809.39,1.28,0,-71268,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,509,-4.52,1.29,12,0.32,-180.00,630.00,1198,20230829,-32.05,527,20230302,54.46,1198,-32.05,20230829,527,54.46,20230302,1198,-32.05,20230829,527,54.46,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230920,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-11,5,-1.32,118308660,146624,23.58,812,830,798,1080,582,831,806.88,1.28,0,-33661,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,513,-4.56,1.30,12,0.23,-180.00,630.00,1198,20230829,-31.55,527,20230302,55.60,1198,-31.55,20230829,527,55.60,20230302,1198,-31.55,20230829,527,55.60,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230920,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-19,5,-2.29,76882674,95442,15.35,812,830,798,1080,582,831,805.54,1.28,0,-21622,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,508,-4.51,1.29,12,0.15,-180.00,630.00,1198,20230829,-32.22,527,20230302,54.08,1198,-32.22,20230829,527,54.08,20230302,1198,-32.22,20230829,527,54.08,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230920,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-25,5,-3.01,16991179,21119,3.40,812,812,798,1080,582,831,804.54,1.28,0,-1084,890,860,823,793,756,875,808,313,249,500,560,1,1,62552961,504,-4.48,1.28,12,0.03,-180.00,630.00,1198,20230829,-32.72,527,20230302,52.94,1198,-32.72,20230829,527,52.94,20230302,1198,-32.72,20230829,527,52.94,20230302,0.00,N,036180,500,312 억,,798605,N,N,0,N,00,N
20230919,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,14,2,1.71,479162647,587379,94.50,807,853,786,1062,572,817,815.76,1.49,0,-134438,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,520,-4.62,1.32,12,0.94,-180.00,630.00,1198,20230829,-30.63,527,20230302,57.69,1198,-30.63,20230829,527,57.69,20230302,1198,-30.63,20230829,527,57.69,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230919,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,8,2,0.98,433680793,532767,85.71,807,853,786,1062,572,817,814.02,1.49,0,-121199,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,516,-4.58,1.31,12,0.85,-180.00,630.00,1198,20230829,-31.14,527,20230302,56.55,1198,-31.14,20230829,527,56.55,20230302,1198,-31.14,20230829,527,56.55,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230919,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-6,5,-0.73,399821236,491226,79.03,807,853,786,1062,572,817,813.92,1.49,0,-108790,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,507,-4.51,1.29,12,0.79,-180.00,630.00,1198,20230829,-32.30,527,20230302,53.89,1198,-32.30,20230829,527,53.89,20230302,1198,-32.30,20230829,527,53.89,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230919,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,9,2,1.10,361848343,444619,71.53,807,853,786,1062,572,817,813.84,1.49,0,-112345,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,517,-4.59,1.31,12,0.71,-180.00,630.00,1198,20230829,-31.05,527,20230302,56.74,1198,-31.05,20230829,527,56.74,20230302,1198,-31.05,20230829,527,56.74,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230919,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,1,2,0.12,231592233,289346,46.55,807,825,786,1062,572,817,800.39,1.49,0,-125951,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,512,-4.54,1.30,12,0.46,-180.00,630.00,1198,20230829,-31.72,527,20230302,55.22,1198,-31.72,20230829,527,55.22,20230302,1198,-31.72,20230829,527,55.22,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230919,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,-19,5,-2.33,156296443,195194,31.40,807,816,790,1062,572,817,800.71,1.49,0,-128612,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,499,-4.43,1.27,12,0.31,-180.00,630.00,1198,20230829,-33.39,527,20230302,51.42,1198,-33.39,20230829,527,51.42,20230302,1198,-33.39,20230829,527,51.42,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230919,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-20,5,-2.45,138564397,172992,27.83,807,816,790,1062,572,817,800.97,1.49,0,-126160,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,499,-4.43,1.27,12,0.28,-180.00,630.00,1198,20230829,-33.47,527,20230302,51.23,1198,-33.47,20230829,527,51.23,20230302,1198,-33.47,20230829,527,51.23,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230919,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-8,5,-0.98,13369209,16584,2.67,807,816,800,1062,572,817,806.06,1.49,0,-10040,873,844,807,778,741,859,793,313,245,500,550,1,1,62552961,506,-4.49,1.28,12,0.03,-180.00,630.00,1198,20230829,-32.47,527,20230302,53.51,1198,-32.47,20230829,527,53.51,20230302,1198,-32.47,20230829,527,53.51,20230302,0.00,N,036180,500,312 억,,929326,N,N,0,N,00,N
20230918,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,60,2,7.93,504300408,618721,40.38,775,836,770,984,530,757,815.07,1.36,0,79637,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,511,-4.54,1.30,12,0.99,-180.00,630.00,1198,20230829,-31.80,527,20230302,55.03,1198,-31.80,20230829,527,55.03,20230302,1198,-31.80,20230829,527,55.03,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230918,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,56,2,7.40,493948074,606034,39.55,775,836,770,984,530,757,815.05,1.36,0,80862,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,509,-4.52,1.29,12,0.97,-180.00,630.00,1198,20230829,-32.14,527,20230302,54.27,1198,-32.14,20230829,527,54.27,20230302,1198,-32.14,20230829,527,54.27,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230918,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,58,2,7.66,458794607,562786,36.73,775,836,770,984,530,757,815.22,1.36,0,84253,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,510,-4.53,1.29,12,0.90,-180.00,630.00,1198,20230829,-31.97,527,20230302,54.65,1198,-31.97,20230829,527,54.65,20230302,1198,-31.97,20230829,527,54.65,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230918,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,63,2,8.32,450077222,552100,36.03,775,836,770,984,530,757,815.21,1.36,0,85156,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,513,-4.56,1.30,12,0.88,-180.00,630.00,1198,20230829,-31.55,527,20230302,55.60,1198,-31.55,20230829,527,55.60,20230302,1198,-31.55,20230829,527,55.60,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230918,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,72,2,9.51,437127291,536289,35.00,775,836,770,984,530,757,815.10,1.36,0,85109,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,519,-4.61,1.32,12,0.86,-180.00,630.00,1198,20230829,-30.80,527,20230302,57.31,1198,-30.80,20230829,527,57.31,20230302,1198,-30.80,20230829,527,57.31,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230918,110358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,59,2,7.79,379231246,466096,30.42,775,836,770,984,530,757,813.63,1.36,0,63747,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,510,-4.53,1.30,12,0.75,-180.00,630.00,1198,20230829,-31.89,527,20230302,54.84,1198,-31.89,20230829,527,54.84,20230302,1198,-31.89,20230829,527,54.84,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230918,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,56,2,7.40,337067764,413942,27.02,775,836,770,984,530,757,814.29,1.36,0,43569,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,509,-4.52,1.29,12,0.66,-180.00,630.00,1198,20230829,-32.14,527,20230302,54.27,1198,-32.14,20230829,527,54.27,20230302,1198,-32.14,20230829,527,54.27,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230918,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,42,2,5.55,59839688,75469,4.93,775,802,770,984,530,757,792.90,1.36,0,25089,879,817,787,725,695,803,711,313,227,500,510,1,1,62552961,500,-4.44,1.27,12,0.12,-180.00,630.00,1198,20230829,-33.31,527,20230302,51.61,1198,-33.31,20230829,527,51.61,20230302,1198,-33.31,20230829,527,51.61,20230302,0.00,N,036180,500,312 억,,849391,N,N,0,N,00,N
20230915,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,757,-75,5,-9.01,1217319107,1513492,241.46,834,849,757,1081,583,832,804.85,1.12,0,144323,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,474,-4.21,1.20,12,2.42,-180.00,630.00,1198,20230829,-36.81,527,20230302,43.64,1198,-36.81,20230829,527,43.64,20230302,1198,-36.81,20230829,527,43.64,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230915,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-22,5,-2.64,686332554,832688,132.85,834,849,805,1081,583,832,824.24,1.12,0,69701,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,507,-4.50,1.29,12,1.33,-180.00,630.00,1198,20230829,-32.39,527,20230302,53.70,1198,-32.39,20230829,527,53.70,20230302,1198,-32.39,20230829,527,53.70,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230915,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-1,5,-0.12,372660176,448181,71.50,834,849,820,1081,583,832,831.49,1.12,0,5528,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,520,-4.62,1.32,12,0.72,-180.00,630.00,1198,20230829,-30.63,527,20230302,57.69,1198,-30.63,20230829,527,57.69,20230302,1198,-30.63,20230829,527,57.69,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230915,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,14,2,1.68,177553966,212325,33.87,834,849,821,1081,583,832,836.24,1.12,0,11679,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,529,-4.70,1.34,12,0.34,-180.00,630.00,1198,20230829,-29.38,527,20230302,60.53,1198,-29.38,20230829,527,60.53,20230302,1198,-29.38,20230829,527,60.53,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230915,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,8,2,0.96,156044069,186705,29.79,834,849,821,1081,583,832,835.78,1.12,0,11680,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,525,-4.67,1.33,12,0.30,-180.00,630.00,1198,20230829,-29.88,527,20230302,59.39,1198,-29.88,20230829,527,59.39,20230302,1198,-29.88,20230829,527,59.39,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230915,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,14,2,1.68,138603087,165954,26.48,834,849,821,1081,583,832,835.19,1.12,0,12278,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,529,-4.70,1.34,12,0.27,-180.00,630.00,1198,20230829,-29.38,527,20230302,60.53,1198,-29.38,20230829,527,60.53,20230302,1198,-29.38,20230829,527,60.53,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230915,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,838,6,2,0.72,101785924,122132,19.49,834,849,821,1081,583,832,833.41,1.12,0,2638,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,524,-4.66,1.33,12,0.20,-180.00,630.00,1198,20230829,-30.05,527,20230302,59.01,1198,-30.05,20230829,527,59.01,20230302,1198,-30.05,20230829,527,59.01,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230915,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,-6,5,-0.72,23650711,28431,4.54,834,845,826,1081,583,832,831.86,1.12,0,-26014,922,876,853,807,784,865,796,313,249,500,560,1,1,62552961,517,-4.59,1.31,12,0.05,-180.00,630.00,1198,20230829,-31.05,527,20230302,56.74,1198,-31.05,20230829,527,56.74,20230302,1198,-31.05,20230829,527,56.74,20230302,0.00,N,036180,500,312 억,,698507,N,N,0,N,00,N
20230914,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,-28,5,-3.26,527040900,624259,39.99,870,899,830,1118,602,860,844.28,1.58,0,-183914,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,463,-4.62,1.32,12,1.12,-180.00,630.00,1198,20230829,-30.55,527,20230302,57.87,1198,-30.55,20230829,527,57.87,20230302,1198,-30.55,20230829,527,57.87,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230914,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-20,5,-2.33,478115184,565643,36.23,870,899,830,1118,602,860,845.26,1.58,0,-179344,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,468,-4.67,1.33,12,1.02,-180.00,630.00,1198,20230829,-29.88,527,20230302,59.39,1198,-29.88,20230829,527,59.39,20230302,1198,-29.88,20230829,527,59.39,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230914,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-20,5,-2.33,406795336,480493,30.78,870,899,830,1118,602,860,846.62,1.58,0,-153020,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,468,-4.67,1.33,12,0.86,-180.00,630.00,1198,20230829,-29.88,527,20230302,59.39,1198,-29.88,20230829,527,59.39,20230302,1198,-29.88,20230829,527,59.39,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230914,130346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,-11,5,-1.28,339283350,400307,25.64,870,899,830,1118,602,860,847.56,1.58,0,-89762,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,473,-4.72,1.35,12,0.72,-180.00,630.00,1198,20230829,-29.13,527,20230302,61.10,1198,-29.13,20230829,527,61.10,20230302,1198,-29.13,20230829,527,61.10,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230914,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,-15,5,-1.74,277485954,327440,20.98,870,899,830,1118,602,860,847.44,1.58,0,-68739,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,471,-4.69,1.34,12,0.59,-180.00,630.00,1198,20230829,-29.47,527,20230302,60.34,1198,-29.47,20230829,527,60.34,20230302,1198,-29.47,20230829,527,60.34,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230914,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,841,-19,5,-2.21,243141459,286549,18.36,870,899,830,1118,602,860,848.52,1.58,0,-58206,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,468,-4.67,1.33,12,0.51,-180.00,630.00,1198,20230829,-29.80,527,20230302,59.58,1198,-29.80,20230829,527,59.58,20230302,1198,-29.80,20230829,527,59.58,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230914,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,847,-13,5,-1.51,194170330,228448,14.63,870,899,830,1118,602,860,849.95,1.58,0,-40272,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,472,-4.71,1.34,12,0.41,-180.00,630.00,1198,20230829,-29.30,527,20230302,60.72,1198,-29.30,20230829,527,60.72,20230302,1198,-29.30,20230829,527,60.72,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230914,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,874,14,2,1.63,15994848,18234,1.17,870,899,870,1118,602,860,877.20,1.58,0,-5652,942,900,875,833,808,888,821,279,258,500,580,1,1,55703647,487,-4.86,1.39,12,0.03,-180.00,630.00,1198,20230829,-27.05,527,20230302,65.84,1198,-27.05,20230829,527,65.84,20230302,1198,-27.05,20230829,527,65.84,20230302,0.00,N,036180,500,278 억,,877540,N,N,0,N,00,N
20230913,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,-6,5,-0.69,1374877490,1559574,52.66,868,917,850,1125,607,866,881.59,1.41,0,86780,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,479,-4.78,1.37,12,2.80,-180.00,630.00,1198,20230829,-28.21,527,20230302,63.19,1198,-28.21,20230829,527,63.19,20230302,1198,-28.21,20230829,527,63.19,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230913,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,39,2,4.50,929903466,1050169,35.46,868,917,863,1125,607,866,885.48,1.41,0,42258,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,504,-5.03,1.44,12,1.89,-180.00,630.00,1198,20230829,-24.46,527,20230302,71.73,1198,-24.46,20230829,527,71.73,20230302,1198,-24.46,20230829,527,71.73,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230913,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,26,2,3.00,512210769,580918,19.62,868,905,866,1125,607,866,881.73,1.41,0,11493,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,497,-4.96,1.42,12,1.04,-180.00,630.00,1198,20230829,-25.54,527,20230302,69.26,1198,-25.54,20230829,527,69.26,20230302,1198,-25.54,20230829,527,69.26,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230913,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,19,2,2.19,411560134,468413,15.82,868,899,866,1125,607,866,878.63,1.41,0,-13893,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,493,-4.92,1.40,12,0.84,-180.00,630.00,1198,20230829,-26.13,527,20230302,67.93,1198,-26.13,20230829,527,67.93,20230302,1198,-26.13,20230829,527,67.93,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230913,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,881,15,2,1.73,299695667,340740,11.51,868,899,866,1125,607,866,879.54,1.41,0,-19815,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,491,-4.89,1.40,12,0.61,-180.00,630.00,1198,20230829,-26.46,527,20230302,67.17,1198,-26.46,20230829,527,67.17,20230302,1198,-26.46,20230829,527,67.17,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230913,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,871,5,2,0.58,229211708,260206,8.79,868,899,866,1125,607,866,880.89,1.41,0,-45486,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,485,-4.84,1.38,12,0.47,-180.00,630.00,1198,20230829,-27.30,527,20230302,65.28,1198,-27.30,20230829,527,65.28,20230302,1198,-27.30,20230829,527,65.28,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230913,100345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,879,13,2,1.50,159726217,180678,6.10,868,899,868,1125,607,866,884.04,1.41,0,-22200,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,490,-4.88,1.40,12,0.32,-180.00,630.00,1198,20230829,-26.63,527,20230302,66.79,1198,-26.63,20230829,527,66.79,20230302,1198,-26.63,20230829,527,66.79,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230913,090343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,23,2,2.66,24291801,27808,0.94,868,889,868,1125,607,866,873.55,1.41,0,2231,982,923,891,832,800,908,817,279,259,500,580,1,1,55703647,495,-4.94,1.41,12,0.05,-180.00,630.00,1198,20230829,-25.79,527,20230302,68.69,1198,-25.79,20230829,527,68.69,20230302,1198,-25.79,20230829,527,68.69,20230302,0.00,N,036180,500,278 억,,783049,N,N,0,N,00,N
20230912,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,0,3,0.00,2716616963,2954267,646.60,870,950,859,1125,607,866,919.56,1.13,0,198478,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,482,-4.81,1.37,12,5.30,-180.00,630.00,1198,20230829,-27.71,527,20230302,64.33,1198,-27.71,20230829,527,64.33,20230302,1198,-27.71,20230829,527,64.33,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230912,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,33,2,3.81,2482139971,2686828,588.06,870,950,859,1125,607,866,923.82,1.13,0,186180,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,501,-4.99,1.43,12,4.82,-180.00,630.00,1198,20230829,-24.96,527,20230302,70.59,1198,-24.96,20230829,527,70.59,20230302,1198,-24.96,20230829,527,70.59,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230912,140347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,63,2,7.27,1232609202,1342465,293.82,870,940,859,1125,607,866,918.17,1.13,0,86704,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,517,-5.16,1.47,12,2.41,-180.00,630.00,1198,20230829,-22.45,527,20230302,76.28,1198,-22.45,20230829,527,76.28,20230302,1198,-22.45,20230829,527,76.28,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230912,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,931,65,2,7.51,856621064,935431,204.74,870,940,859,1125,607,866,915.75,1.13,0,101315,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,519,-5.17,1.48,12,1.68,-180.00,630.00,1198,20230829,-22.29,527,20230302,76.66,1198,-22.29,20230829,527,76.66,20230302,1198,-22.29,20230829,527,76.66,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230912,120338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,923,57,2,6.58,776632858,848898,185.80,870,940,859,1125,607,866,914.87,1.13,0,106106,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,514,-5.13,1.47,12,1.52,-180.00,630.00,1198,20230829,-22.95,527,20230302,75.14,1198,-22.95,20230829,527,75.14,20230302,1198,-22.95,20230829,527,75.14,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230912,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,49,2,5.66,641190635,701923,153.63,870,940,859,1125,607,866,913.48,1.13,0,110455,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,510,-5.08,1.45,12,1.26,-180.00,630.00,1198,20230829,-23.62,527,20230302,73.62,1198,-23.62,20230829,527,73.62,20230302,1198,-23.62,20230829,527,73.62,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230912,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,44,2,5.08,445063688,489636,107.17,870,940,859,1125,607,866,908.97,1.13,0,53297,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,507,-5.06,1.44,12,0.88,-180.00,630.00,1198,20230829,-24.04,527,20230302,72.68,1198,-24.04,20230829,527,72.68,20230302,1198,-24.04,20230829,527,72.68,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230912,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,0,3,0.00,25441855,29389,6.43,870,870,859,1125,607,866,865.69,1.13,0,-5639,925,895,879,849,833,887,841,279,259,500,580,1,1,55703647,482,-4.81,1.37,12,0.05,-180.00,630.00,1198,20230829,-27.71,527,20230302,64.33,1198,-27.71,20230829,527,64.33,20230302,1198,-27.71,20230829,527,64.33,20230302,0.00,N,036180,500,278 억,,631957,N,N,0,N,00,N
20230911,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,-30,5,-3.35,385690041,439261,72.94,896,909,863,1164,628,896,878.05,1.20,0,-36493,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,482,-4.81,1.37,12,0.79,-180.00,630.00,1198,20230829,-27.71,527,20230302,64.33,1198,-27.71,20230829,527,64.33,20230302,1198,-27.71,20230829,527,64.33,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230911,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,868,-28,5,-3.12,350720876,398917,66.24,896,909,863,1164,628,896,879.18,1.20,0,-35493,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,484,-4.82,1.38,12,0.72,-180.00,630.00,1198,20230829,-27.55,527,20230302,64.71,1198,-27.55,20230829,527,64.71,20230302,1198,-27.55,20230829,527,64.71,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230911,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,-26,5,-2.90,270064899,305856,50.79,896,909,870,1164,628,896,882.98,1.20,0,-17749,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,485,-4.83,1.38,12,0.55,-180.00,630.00,1198,20230829,-27.38,527,20230302,65.09,1198,-27.38,20230829,527,65.09,20230302,1198,-27.38,20230829,527,65.09,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230911,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,-16,5,-1.79,212661129,240287,39.90,896,909,874,1164,628,896,885.03,1.20,0,-9811,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,490,-4.89,1.40,12,0.43,-180.00,630.00,1198,20230829,-26.54,527,20230302,66.98,1198,-26.54,20230829,527,66.98,20230302,1198,-26.54,20230829,527,66.98,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230911,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,874,-22,5,-2.46,186631369,210680,34.98,896,909,874,1164,628,896,885.85,1.20,0,-14374,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,487,-4.86,1.39,12,0.38,-180.00,630.00,1198,20230829,-27.05,527,20230302,65.84,1198,-27.05,20230829,527,65.84,20230302,1198,-27.05,20230829,527,65.84,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230911,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,884,-12,5,-1.34,152940804,172341,28.62,896,909,876,1164,628,896,887.43,1.20,0,-6900,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,492,-4.91,1.40,12,0.31,-180.00,630.00,1198,20230829,-26.21,527,20230302,67.74,1198,-26.21,20230829,527,67.74,20230302,1198,-26.21,20230829,527,67.74,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230911,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,-3,5,-0.33,126747447,142652,23.69,896,909,876,1164,628,896,888.51,1.20,0,-5514,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,497,-4.96,1.42,12,0.26,-180.00,630.00,1198,20230829,-25.46,527,20230302,69.45,1198,-25.46,20230829,527,69.45,20230302,1198,-25.46,20230829,527,69.45,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230911,090336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,-9,5,-1.00,9203260,10434,1.73,896,896,880,1164,628,896,882.05,1.20,0,-3791,949,922,893,866,837,908,852,279,268,500,600,1,1,55703647,494,-4.93,1.41,12,0.02,-180.00,630.00,1198,20230829,-25.96,527,20230302,68.31,1198,-25.96,20230829,527,68.31,20230302,1198,-25.96,20230829,527,68.31,20230302,0.00,N,036180,500,278 억,,668363,N,N,0,N,00,N
20230908,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-17,5,-1.86,531650076,602211,141.90,920,920,864,1186,640,913,882.82,1.20,0,497,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,499,-4.98,1.42,12,1.08,-180.00,630.00,1198,20230829,-25.21,527,20230302,70.02,1198,-25.21,20230829,527,70.02,20230302,1198,-25.21,20230829,527,70.02,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230908,150342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,-30,5,-3.29,506951485,574550,135.38,920,920,864,1186,640,913,882.35,1.20,0,7296,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,492,-4.91,1.40,12,1.03,-180.00,630.00,1198,20230829,-26.29,527,20230302,67.55,1198,-26.29,20230829,527,67.55,20230302,1198,-26.29,20230829,527,67.55,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230908,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,879,-34,5,-3.72,482920487,547163,128.93,920,920,864,1186,640,913,882.59,1.20,0,12239,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,490,-4.88,1.40,12,0.98,-180.00,630.00,1198,20230829,-26.63,527,20230302,66.79,1198,-26.63,20230829,527,66.79,20230302,1198,-26.63,20230829,527,66.79,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230908,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,878,-35,5,-3.83,319145024,359503,84.71,920,920,868,1186,640,913,887.74,1.20,0,17785,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,489,-4.88,1.39,12,0.65,-180.00,630.00,1198,20230829,-26.71,527,20230302,66.60,1198,-26.71,20230829,527,66.60,20230302,1198,-26.71,20230829,527,66.60,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230908,120349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,-17,5,-1.86,257433423,289605,68.24,920,920,868,1186,640,913,888.91,1.20,0,5312,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,499,-4.98,1.42,12,0.52,-180.00,630.00,1198,20230829,-25.21,527,20230302,70.02,1198,-25.21,20230829,527,70.02,20230302,1198,-25.21,20230829,527,70.02,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230908,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,907,-6,5,-0.66,219414368,247523,58.33,920,920,868,1186,640,913,886.44,1.20,0,16658,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,505,-5.04,1.44,12,0.44,-180.00,630.00,1198,20230829,-24.29,527,20230302,72.11,1198,-24.29,20230829,527,72.11,20230302,1198,-24.29,20230829,527,72.11,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230908,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,-20,5,-2.19,57591557,63911,15.06,920,920,890,1186,640,913,901.12,1.20,0,-1635,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,497,-4.96,1.42,12,0.11,-180.00,630.00,1198,20230829,-25.46,527,20230302,69.45,1198,-25.46,20230829,527,69.45,20230302,1198,-25.46,20230829,527,69.45,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230908,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,-3,5,-0.33,2822520,3077,0.73,920,920,910,1186,640,913,917.30,1.20,0,-2273,971,942,921,892,871,931,881,279,273,500,620,1,1,55703647,507,-5.06,1.44,12,0.01,-180.00,630.00,1198,20230829,-24.04,527,20230302,72.68,1198,-24.04,20230829,527,72.68,20230302,1198,-24.04,20230829,527,72.68,20230302,0.00,N,036180,500,278 억,,667816,N,N,0,N,00,N
20230907,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,-30,5,-3.18,388763855,424369,54.60,943,950,900,1225,661,943,916.10,1.34,0,-79826,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,509,-5.07,1.45,12,0.76,-180.00,630.00,1198,20230829,-23.79,527,20230302,73.24,1198,-23.79,20230829,527,73.24,20230302,1198,-23.79,20230829,527,73.24,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230907,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-28,5,-2.97,383292838,418356,53.82,943,950,900,1225,661,943,916.19,1.34,0,-76158,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,510,-5.08,1.45,12,0.75,-180.00,630.00,1198,20230829,-23.62,527,20230302,73.62,1198,-23.62,20230829,527,73.62,20230302,1198,-23.62,20230829,527,73.62,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230907,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,-34,5,-3.61,343786288,374648,48.20,943,950,900,1225,661,943,917.62,1.34,0,-49667,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,506,-5.05,1.44,12,0.67,-180.00,630.00,1198,20230829,-24.12,527,20230302,72.49,1198,-24.12,20230829,527,72.49,20230302,1198,-24.12,20230829,527,72.49,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230907,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,911,-32,5,-3.39,314281433,342198,44.03,943,950,902,1225,661,943,918.42,1.34,0,-28439,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,507,-5.06,1.45,12,0.61,-180.00,630.00,1198,20230829,-23.96,527,20230302,72.87,1198,-23.96,20230829,527,72.87,20230302,1198,-23.96,20230829,527,72.87,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230907,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,-33,5,-3.50,265706331,288599,37.13,943,950,907,1225,661,943,920.68,1.34,0,-19375,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,507,-5.06,1.44,12,0.52,-180.00,630.00,1198,20230829,-24.04,527,20230302,72.68,1198,-24.04,20230829,527,72.68,20230302,1198,-24.04,20230829,527,72.68,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230907,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,-27,5,-2.86,169990933,183721,23.64,943,950,916,1225,661,943,925.27,1.34,0,-16865,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,510,-5.09,1.45,12,0.33,-180.00,630.00,1198,20230829,-23.54,527,20230302,73.81,1198,-23.54,20230829,527,73.81,20230302,1198,-23.54,20230829,527,73.81,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230907,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,921,-22,5,-2.33,98634303,106129,13.65,943,950,918,1225,661,943,929.38,1.34,0,-13058,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,513,-5.12,1.46,12,0.19,-180.00,630.00,1198,20230829,-23.12,527,20230302,74.76,1198,-23.12,20230829,527,74.76,20230302,1198,-23.12,20230829,527,74.76,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230907,090345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-3,5,-0.32,13445780,14346,1.85,943,950,935,1225,661,943,937.25,1.34,0,7601,993,967,943,917,893,981,931,279,282,500,640,1,1,55703647,524,-5.22,1.49,12,0.03,-180.00,630.00,1198,20230829,-21.54,527,20230302,78.37,1198,-21.54,20230829,527,78.37,20230302,1198,-21.54,20230829,527,78.37,20230302,0.00,N,036180,500,278 억,,748611,N,N,0,N,00,N
20230906,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,943,21,2,2.28,736108836,775762,224.20,922,969,919,1198,646,922,948.90,1.23,0,61170,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,525,-5.24,1.50,12,1.39,-180.00,630.00,1198,20230829,-21.29,527,20230302,78.94,1198,-21.29,20230829,527,78.94,20230302,1198,-21.29,20230829,527,78.94,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230906,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,936,14,2,1.52,723389641,762234,220.29,922,969,919,1198,646,922,949.05,1.23,0,61367,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,521,-5.20,1.49,12,1.37,-180.00,630.00,1198,20230829,-21.87,527,20230302,77.61,1198,-21.87,20230829,527,77.61,20230302,1198,-21.87,20230829,527,77.61,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230906,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,946,24,2,2.60,677332683,713310,206.15,922,969,919,1198,646,922,949.57,1.23,0,68982,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,527,-5.26,1.50,12,1.28,-180.00,630.00,1198,20230829,-21.04,527,20230302,79.51,1198,-21.04,20230829,527,79.51,20230302,1198,-21.04,20230829,527,79.51,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230906,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,18,2,1.95,649186243,683506,197.54,922,969,919,1198,646,922,949.80,1.23,0,69824,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,524,-5.22,1.49,12,1.23,-180.00,630.00,1198,20230829,-21.54,527,20230302,78.37,1198,-21.54,20230829,527,78.37,20230302,1198,-21.54,20230829,527,78.37,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230906,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,945,23,2,2.49,606675188,638218,184.45,922,969,919,1198,646,922,950.59,1.23,0,73623,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,526,-5.25,1.50,12,1.15,-180.00,630.00,1198,20230829,-21.12,527,20230302,79.32,1198,-21.12,20230829,527,79.32,20230302,1198,-21.12,20230829,527,79.32,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230906,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,952,30,2,3.25,556014189,584852,169.02,922,969,919,1198,646,922,950.71,1.23,0,83718,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,530,-5.29,1.51,12,1.05,-180.00,630.00,1198,20230829,-20.53,527,20230302,80.65,1198,-20.53,20230829,527,80.65,20230302,1198,-20.53,20230829,527,80.65,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230906,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,948,26,2,2.82,226068532,240504,69.51,922,955,919,1198,646,922,940.00,1.23,0,-9599,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,528,-5.27,1.50,12,0.43,-180.00,630.00,1198,20230829,-20.87,527,20230302,79.89,1198,-20.87,20230829,527,79.89,20230302,1198,-20.87,20230829,527,79.89,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230906,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,2,2,0.22,38824887,42176,12.19,922,930,919,1198,646,922,920.53,1.23,0,-36367,972,947,924,899,876,959,911,279,276,500,620,1,1,55703647,515,-5.13,1.47,12,0.08,-180.00,630.00,1198,20230829,-22.87,527,20230302,75.33,1198,-22.87,20230829,527,75.33,20230302,1198,-22.87,20230829,527,75.33,20230302,0.00,N,036180,500,278 억,,687643,N,N,0,N,00,N
20230905,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,922,13,2,1.43,316881925,345356,43.17,913,949,901,1181,637,909,917.55,1.26,0,-14367,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,514,-5.12,1.46,12,0.62,-180.00,630.00,1198,20230829,-23.04,527,20230302,74.95,1198,-23.04,20230829,527,74.95,20230302,1198,-23.04,20230829,527,74.95,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230905,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,7,2,0.77,312190668,340267,42.54,913,949,901,1181,637,909,917.49,1.26,0,-14367,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,510,-5.09,1.45,12,0.61,-180.00,630.00,1198,20230829,-23.54,527,20230302,73.81,1198,-23.54,20230829,527,73.81,20230302,1198,-23.54,20230829,527,73.81,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230905,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,17,2,1.87,282680534,308058,38.51,913,949,901,1181,637,909,917.62,1.26,0,-15361,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,516,-5.14,1.47,12,0.55,-180.00,630.00,1198,20230829,-22.70,527,20230302,75.71,1198,-22.70,20230829,527,75.71,20230302,1198,-22.70,20230829,527,75.71,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230905,130329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,15,2,1.65,274960285,299711,37.47,913,949,901,1181,637,909,917.42,1.26,0,-13383,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,515,-5.13,1.47,12,0.54,-180.00,630.00,1198,20230829,-22.87,527,20230302,75.33,1198,-22.87,20230829,527,75.33,20230302,1198,-22.87,20230829,527,75.33,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230905,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,928,19,2,2.09,266853182,290952,36.37,913,949,901,1181,637,909,917.17,1.26,0,-14346,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,517,-5.16,1.47,12,0.52,-180.00,630.00,1198,20230829,-22.54,527,20230302,76.09,1198,-22.54,20230829,527,76.09,20230302,1198,-22.54,20230829,527,76.09,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230905,110337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,16,2,1.76,234395303,255919,31.99,913,949,901,1181,637,909,915.90,1.26,0,-11730,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,515,-5.14,1.47,12,0.46,-180.00,630.00,1198,20230829,-22.79,527,20230302,75.52,1198,-22.79,20230829,527,75.52,20230302,1198,-22.79,20230829,527,75.52,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230905,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,6,2,0.66,101825827,112034,14.01,913,915,901,1181,637,909,908.88,1.26,0,-19175,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,510,-5.08,1.45,12,0.20,-180.00,630.00,1198,20230829,-23.62,527,20230302,73.62,1198,-23.62,20230829,527,73.62,20230302,1198,-23.62,20230829,527,73.62,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230905,090329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,6,2,0.66,10114955,11095,1.39,913,915,909,1181,637,909,911.67,1.26,0,3912,952,930,894,872,836,941,883,279,272,500,610,1,1,55703647,510,-5.08,1.45,12,0.02,-180.00,630.00,1198,20230829,-23.62,527,20230302,73.62,1198,-23.62,20230829,527,73.62,20230302,1198,-23.62,20230829,527,73.62,20230302,0.00,N,036180,500,278 억,,701860,N,N,0,N,00,N
20230904,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,29,2,3.30,718908333,799896,94.32,880,916,858,1144,616,880,898.75,1.15,0,62250,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,506,-5.05,1.44,12,1.44,-180.00,630.00,1198,20230829,-24.12,527,20230302,72.49,1198,-24.12,20230829,527,72.49,20230302,1198,-24.12,20230829,527,72.49,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230904,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,28,2,3.18,708285883,788206,92.95,880,916,858,1144,616,880,898.61,1.15,0,63126,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,506,-5.04,1.44,12,1.41,-180.00,630.00,1198,20230829,-24.21,527,20230302,72.30,1198,-24.21,20230829,527,72.30,20230302,1198,-24.21,20230829,527,72.30,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230904,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,25,2,2.84,560929515,626429,73.87,880,909,858,1144,616,880,895.44,1.15,0,-26902,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,504,-5.03,1.44,12,1.12,-180.00,630.00,1198,20230829,-24.46,527,20230302,71.73,1198,-24.46,20230829,527,71.73,20230302,1198,-24.46,20230829,527,71.73,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230904,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,12,2,1.36,439779434,491318,57.94,880,907,858,1144,616,880,895.10,1.15,0,6119,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,497,-4.96,1.42,12,0.88,-180.00,630.00,1198,20230829,-25.54,527,20230302,69.26,1198,-25.54,20230829,527,69.26,20230302,1198,-25.54,20230829,527,69.26,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230904,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,898,18,2,2.05,407902768,455765,53.74,880,907,858,1144,616,880,894.98,1.15,0,18899,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,500,-4.99,1.43,12,0.82,-180.00,630.00,1198,20230829,-25.04,527,20230302,70.40,1198,-25.04,20230829,527,70.40,20230302,1198,-25.04,20230829,527,70.40,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230904,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,19,2,2.16,386665826,432053,50.95,880,907,858,1144,616,880,894.95,1.15,0,19645,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,501,-4.99,1.43,12,0.78,-180.00,630.00,1198,20230829,-24.96,527,20230302,70.59,1198,-24.96,20230829,527,70.59,20230302,1198,-24.96,20230829,527,70.59,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230904,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,25,2,2.84,307489870,344095,40.58,880,907,858,1144,616,880,893.62,1.15,0,36888,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,504,-5.03,1.44,12,0.62,-180.00,630.00,1198,20230829,-24.46,527,20230302,71.73,1198,-24.46,20230829,527,71.73,20230302,1198,-24.46,20230829,527,71.73,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230904,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-16,5,-1.82,14661970,16882,1.99,880,880,858,1144,616,880,868.50,1.15,0,-8853,937,908,888,859,839,923,874,279,264,500,590,1,1,55703647,481,-4.80,1.37,12,0.03,-180.00,630.00,1198,20230829,-27.88,527,20230302,63.95,1198,-27.88,20230829,527,63.95,20230302,1198,-27.88,20230829,527,63.95,20230302,0.00,N,036180,500,278 억,,639610,N,N,0,N,00,N
20230901,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,15,2,1.73,753699409,844310,73.20,868,917,868,1124,606,865,892.68,1.02,0,71389,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,490,-4.89,1.40,12,1.52,-180.00,630.00,1198,20230829,-26.54,527,20230302,66.98,1198,-26.54,20230829,527,66.98,20230302,1198,-26.54,20230829,527,66.98,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N
20230901,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,878,13,2,1.50,745638496,835169,72.41,868,917,868,1124,606,865,892.80,1.02,0,72638,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,489,-4.88,1.39,12,1.50,-180.00,630.00,1198,20230829,-26.71,527,20230302,66.60,1198,-26.71,20230829,527,66.60,20230302,1198,-26.71,20230829,527,66.60,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N
20230901,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,894,29,2,3.35,686688761,768232,66.61,868,917,868,1124,606,865,893.86,1.02,0,81083,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,498,-4.97,1.42,12,1.38,-180.00,630.00,1198,20230829,-25.38,527,20230302,69.64,1198,-25.38,20230829,527,69.64,20230302,1198,-25.38,20230829,527,69.64,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N
20230901,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,17,2,1.97,631795233,706255,61.23,868,917,868,1124,606,865,894.57,1.02,0,91322,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,491,-4.90,1.40,12,1.27,-180.00,630.00,1198,20230829,-26.38,527,20230302,67.36,1198,-26.38,20230829,527,67.36,20230302,1198,-26.38,20230829,527,67.36,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N
20230901,120324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,17,2,1.97,626476110,700218,60.71,868,917,868,1124,606,865,894.69,1.02,0,91507,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,491,-4.90,1.40,12,1.26,-180.00,630.00,1198,20230829,-26.38,527,20230302,67.36,1198,-26.38,20230829,527,67.36,20230302,1198,-26.38,20230829,527,67.36,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N
20230901,110324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,884,19,2,2.20,534544017,596580,51.73,868,917,868,1124,606,865,896.01,1.02,0,108395,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,492,-4.91,1.40,12,1.07,-180.00,630.00,1198,20230829,-26.21,527,20230302,67.74,1198,-26.21,20230829,527,67.74,20230302,1198,-26.21,20230829,527,67.74,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N
20230901,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,901,36,2,4.16,413928722,460840,39.96,868,917,868,1124,606,865,898.20,1.02,0,123157,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,502,-5.01,1.43,12,0.83,-180.00,630.00,1198,20230829,-24.79,527,20230302,70.97,1198,-24.79,20230829,527,70.97,20230302,1198,-24.79,20230829,527,70.97,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N
20230901,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,39,2,4.51,71679937,80361,6.97,868,910,868,1124,606,865,891.97,1.02,0,14041,916,890,861,835,806,892,837,279,259,500,580,1,1,55703647,504,-5.02,1.43,12,0.14,-180.00,630.00,1198,20230829,-24.54,527,20230302,71.54,1198,-24.54,20230829,527,71.54,20230302,1198,-24.54,20230829,527,71.54,20230302,0.00,N,036180,500,278 억,,569588,N,N,0,N,00,N