KissMeData/096040/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160745,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240930,150756,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240930,140755,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240930,130752,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240930,120748,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240930,110747,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240930,100745,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240930,090716,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230919,0.00,271,20230919,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231004,271,0.00,20231004,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,160748,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,150753,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,140800,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,130752,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,120749,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,110752,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,100751,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240927,090753,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230918,0.00,271,20230918,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230927,271,0.00,20230927,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,160737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,150739,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,140748,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,130745,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,120748,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,110746,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,100748,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240926,090745,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230915,0.00,271,20230915,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230926,271,0.00,20230926,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,160737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,150743,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,140745,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,130743,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,120744,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,110741,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,100743,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240925,090746,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230914,0.00,271,20230914,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,160737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,150739,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,140735,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,130737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,120731,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,110738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,100737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240924,090739,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230913,0.00,271,20230913,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,160735,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,150737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,140743,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,130736,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,120736,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,110737,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,100736,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240923,090736,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230912,0.00,271,20230912,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230925,271,0.00,20230925,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,160659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,150706,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,140709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,130705,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,120705,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,110705,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,100708,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240913,090709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230907,0.00,271,20230907,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230913,271,0.00,20230913,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,160656,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,150703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,140706,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,130703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,120701,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,110659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,100701,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240912,090702,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230906,0.00,271,20230906,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230912,271,0.00,20230912,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,160646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,150651,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,140650,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,130649,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,120655,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,110645,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,100644,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240911,090656,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230905,0.00,271,20230905,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,160647,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,150652,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,140647,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,130647,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,120647,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,110646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,100650,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240910,090647,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230904,0.00,271,20230904,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,160634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,150639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,140642,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,130639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,120637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,110637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,100642,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240909,090635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230901,0.00,271,20230901,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230911,271,0.00,20230911,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,160627,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,150638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,140641,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,130637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,120639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,110641,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,100635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240906,090639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230831,0.00,271,20230831,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230906,271,0.00,20230906,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,160628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,150637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,140634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,130637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,120633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,110631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,100631,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240905,090637,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230830,0.00,271,20230830,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230905,271,0.00,20230905,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,160621,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,150626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,140628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,130628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,120625,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,110623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,100626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240904,090626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230829,0.00,271,20230829,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,160618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,150621,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,140624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,130623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,120615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,110614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,100615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240903,090616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230828,0.00,271,20230828,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,160610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,150620,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,140618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,130614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,120618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,110613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,100611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240902,090607,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230825,0.00,271,20230825,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230904,271,0.00,20230904,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N