KissMeData/019010/price/prices-20240401.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
20240430,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,44509730,21615,141.27,2055,2085,2050,2670,1440,2055,2059.21,0.12,0,-32,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240430,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,5,2,0.24,42327320,20553,134.32,2055,2085,2050,2670,1440,2055,2059.42,0.12,0,-19,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240430,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,26681960,12936,84.54,2055,2085,2055,2670,1440,2055,2062.61,0.12,0,-19,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240430,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,10,2,0.49,23599460,11436,74.74,2055,2085,2055,2670,1440,2055,2063.61,0.12,0,-19,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240430,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,10,2,0.49,23599460,11436,74.74,2055,2085,2055,2670,1440,2055,2063.61,0.12,0,-19,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240430,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,23585005,11429,74.69,2055,2085,2055,2670,1440,2055,2063.61,0.12,0,-19,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240430,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,15,2,0.73,18951480,9176,59.97,2055,2085,2055,2670,1440,2055,2065.33,0.12,0,-19,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,998,7.26,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240430,090346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,271260,132,0.86,2055,2055,2055,2670,1440,2055,2055.00,0.12,0,-19,2078,2066,2053,2041,2028,2067,2042,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60228,N,N,0,N,00,N
20240429,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,31393195,15301,322.33,2055,2065,2040,2670,1440,2055,2051.71,0.12,0,56,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240429,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,30811630,15018,316.37,2055,2065,2040,2670,1440,2055,2051.65,0.12,0,46,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,988,7.19,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240429,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,29040820,14154,298.17,2055,2065,2040,2670,1440,2055,2051.77,0.12,0,-10,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240429,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,28177715,13734,289.32,2055,2065,2040,2670,1440,2055,2051.68,0.12,0,-10,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240429,120338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,28074965,13684,288.27,2055,2065,2040,2670,1440,2055,2051.66,0.12,0,-10,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,986,7.18,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240429,110326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,5,2,0.24,24073425,11729,247.08,2055,2065,2040,2670,1440,2055,2052.47,0.12,0,-10,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240429,100339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,5,2,0.24,22998225,11207,236.09,2055,2065,2040,2670,1440,2055,2052.13,0.12,0,-10,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240429,090340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,10,2,0.49,17364075,8449,177.99,2055,2065,2055,2670,1440,2055,2055.16,0.12,0,-10,2088,2071,2053,2036,2018,2062,2027,241,615,500,1520,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60172,N,N,0,N,00,N
20240426,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,9705415,4747,28.56,2070,2070,2035,2665,1435,2050,2044.08,0.12,0,2,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240426,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,7749565,3793,22.82,2070,2070,2035,2665,1435,2050,2043.12,0.12,0,-1,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240426,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,7493000,3667,22.06,2070,2070,2040,2665,1435,2050,2043.36,0.12,0,-1,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240426,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,893710,434,2.61,2070,2070,2050,2665,1435,2050,2059.24,0.12,0,-1,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240426,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,893710,434,2.61,2070,2070,2050,2665,1435,2050,2059.24,0.12,0,-1,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240426,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,573070,278,1.67,2070,2070,2060,2665,1435,2050,2061.40,0.12,0,-1,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240426,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,214255,104,0.63,2070,2070,2060,2665,1435,2050,2060.14,0.12,0,-1,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240426,090339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,4135,2,0.01,2070,2070,2065,2665,1435,2050,2067.50,0.12,0,-1,2096,2072,2056,2032,2016,2070,2030,241,615,500,1510,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60170,N,N,0,N,00,N
20240425,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-15,5,-0.73,28796055,14062,104.94,2050,2080,2040,2680,1450,2065,2047.79,0.13,0,-217,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,988,7.19,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240425,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-10,5,-0.48,22828080,11152,83.22,2050,2080,2040,2680,1450,2065,2046.99,0.13,0,848,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240425,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-20,5,-0.97,21864575,10682,79.72,2050,2080,2040,2680,1450,2065,2046.86,0.13,0,977,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240425,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,5,2,0.24,1402485,675,5.04,2050,2080,2050,2680,1450,2065,2077.76,0.13,0,-98,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240425,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,5,2,0.24,1402485,675,5.04,2050,2080,2050,2680,1450,2065,2077.76,0.13,0,-98,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240425,110336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,5,2,0.24,1400415,674,5.03,2050,2080,2050,2680,1450,2065,2077.77,0.13,0,-98,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240425,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,5,2,0.24,1183125,569,4.25,2050,2080,2050,2680,1450,2065,2079.31,0.13,0,-98,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240425,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,15,2,0.73,6210,3,0.02,2050,2080,2050,2680,1450,2065,2070.00,0.13,0,-2,2131,2097,2066,2032,2001,2115,2050,241,615,500,1520,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.16,N,019010,500,241 억,,60387,N,N,0,N,00,N
20240424,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,30,2,1.47,27738255,13399,58.39,2035,2100,2035,2645,1425,2035,2070.17,0.13,0,26,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,995,7.25,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240424,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,25,2,1.23,22277830,10754,46.87,2035,2100,2035,2645,1425,2035,2071.59,0.13,0,21,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240424,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,25,2,1.23,22053290,10645,46.39,2035,2100,2035,2645,1425,2035,2071.70,0.13,0,21,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240424,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,25,2,1.23,17711330,8537,37.20,2035,2100,2035,2645,1425,2035,2074.66,0.13,0,21,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240424,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,25,2,1.23,17657770,8511,37.09,2035,2100,2035,2645,1425,2035,2074.70,0.13,0,21,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240424,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,25,2,1.23,16179915,7797,33.98,2035,2100,2035,2645,1425,2035,2075.15,0.13,0,27,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240424,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,65,2,3.19,10509145,5049,22.00,2035,2100,2035,2645,1425,2035,2081.43,0.13,0,27,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,1012,7.37,0.32,12,0.01,285.00,6623.00,2445,20230721,-14.11,1977,20240110,6.22,2255,-6.87,20240315,1977,6.22,20240110,2445,-14.11,20230721,1977,6.22,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240424,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,91575,45,0.20,2035,2035,2035,2645,1425,2035,2035.00,0.13,0,27,2085,2060,2045,2020,2005,2072,2032,241,610,500,1500,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.16,N,019010,500,241 억,,60361,N,N,0,N,00,N
20240423,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,47004570,22946,121.74,2030,2070,2030,2655,1435,2045,2048.49,0.13,0,17,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,981,7.14,0.31,12,0.05,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240423,150334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,40655230,19826,105.18,2030,2070,2030,2655,1435,2045,2050.60,0.13,0,1107,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,983,7.16,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240423,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,39248635,19135,101.52,2030,2070,2030,2655,1435,2045,2051.14,0.13,0,1108,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,983,7.16,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240423,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,25,2,1.22,14582335,7071,37.51,2030,2070,2030,2655,1435,2045,2062.27,0.13,0,0,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240423,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,25,2,1.22,10447675,5064,26.87,2030,2070,2030,2655,1435,2045,2063.13,0.13,0,0,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240423,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,25,2,1.22,10337965,5011,26.58,2030,2070,2030,2655,1435,2045,2063.05,0.13,0,0,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240423,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,20,2,0.98,4562660,2216,11.76,2030,2065,2030,2655,1435,2045,2058.96,0.13,0,0,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240423,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,20,2,0.98,85295,42,0.22,2030,2065,2030,2655,1435,2045,2030.83,0.13,0,0,2065,2055,2040,2030,2015,2060,2035,241,610,500,1510,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.16,N,019010,500,241 억,,60344,N,N,0,N,00,N
20240422,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,38355265,18849,39.60,2025,2050,2025,2655,1435,2045,2034.86,0.13,0,-65,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,986,7.18,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240422,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,35254435,17332,36.42,2025,2050,2025,2655,1435,2045,2034.06,0.13,0,-8,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,981,7.14,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240422,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-15,5,-0.73,29601545,14547,30.57,2025,2050,2025,2655,1435,2045,2034.88,0.13,0,-8,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,978,7.12,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240422,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-15,5,-0.73,28666725,14086,29.60,2025,2050,2025,2655,1435,2045,2035.11,0.13,0,-8,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,978,7.12,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240422,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,28343645,13927,29.26,2025,2050,2025,2655,1435,2045,2035.15,0.13,0,-8,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,983,7.16,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240422,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-15,5,-0.73,18802085,9221,19.37,2025,2050,2025,2655,1435,2045,2039.04,0.13,0,-8,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,978,7.12,0.31,12,0.02,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240422,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-10,5,-0.49,17329185,8500,17.86,2025,2050,2025,2655,1435,2045,2038.72,0.13,0,-8,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,981,7.14,0.31,12,0.02,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240422,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-20,5,-0.98,146100,72,0.15,2025,2025,2025,2655,1435,2045,2025.00,0.13,0,-8,2085,2065,2040,2020,1995,2052,2007,241,610,500,1510,5,1,48200000,976,7.11,0.31,12,0.00,285.00,6623.00,2445,20230721,-17.18,1977,20240110,2.43,2255,-10.20,20240315,1977,2.43,20240110,2445,-17.18,20230721,1977,2.43,20240110,0.16,N,019010,500,241 억,,60409,N,N,0,N,00,N
20240419,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,96585090,47593,439.82,2060,2060,2015,2670,1440,2055,2029.29,0.12,0,306,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,986,7.18,0.31,12,0.10,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240419,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-25,5,-1.22,88037445,43382,400.91,2060,2060,2015,2670,1440,2055,2029.35,0.12,0,244,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,978,7.12,0.31,12,0.09,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240419,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,71987825,35460,327.70,2060,2060,2015,2670,1440,2055,2030.11,0.12,0,176,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,986,7.18,0.31,12,0.07,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240419,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-35,5,-1.70,55948740,27585,254.92,2060,2060,2015,2670,1440,2055,2028.23,0.12,0,176,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,974,7.09,0.30,12,0.06,285.00,6623.00,2445,20230721,-17.38,1977,20240110,2.18,2255,-10.42,20240315,1977,2.18,20240110,2445,-17.38,20230721,1977,2.18,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240419,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-30,5,-1.46,51047675,25159,232.50,2060,2060,2015,2670,1440,2055,2029.00,0.12,0,176,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,976,7.11,0.31,12,0.05,285.00,6623.00,2445,20230721,-17.18,1977,20240110,2.43,2255,-10.20,20240315,1977,2.43,20240110,2445,-17.18,20230721,1977,2.43,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240419,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-30,5,-1.46,48478055,23885,220.73,2060,2060,2020,2670,1440,2055,2029.64,0.12,0,176,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,976,7.11,0.31,12,0.05,285.00,6623.00,2445,20230721,-17.18,1977,20240110,2.43,2255,-10.20,20240315,1977,2.43,20240110,2445,-17.18,20230721,1977,2.43,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240419,100320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,26039190,12804,118.33,2060,2060,2030,2670,1440,2055,2033.68,0.12,0,158,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,983,7.16,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240419,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.12,0,0,2088,2071,2053,2036,2018,2080,2045,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60125,N,N,0,N,00,N
20240418,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,22184115,10821,115.82,2035,2070,2035,2670,1440,2055,2050.10,0.12,0,-1,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240418,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,12975660,6340,67.86,2035,2070,2035,2670,1440,2055,2046.63,0.12,0,0,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240418,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,8805885,4306,46.09,2035,2070,2035,2670,1440,2055,2045.03,0.12,0,0,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240418,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,8403005,4109,43.98,2035,2070,2035,2670,1440,2055,2045.02,0.12,0,0,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240418,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,6114045,2991,32.01,2035,2070,2035,2670,1440,2055,2044.15,0.12,0,0,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240418,110318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,5086545,2491,26.66,2035,2070,2035,2670,1440,2055,2041.97,0.12,0,0,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240418,100319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,3794850,1858,19.89,2035,2070,2035,2670,1440,2055,2042.44,0.12,0,0,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,986,7.18,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240418,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-20,5,-0.97,1031745,507,5.43,2035,2035,2035,2670,1440,2055,2035.00,0.12,0,0,2091,2072,2056,2037,2021,2082,2047,241,615,500,1520,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.16,N,019010,500,241 억,,60126,N,N,0,N,00,N
20240417,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,19137655,9343,39.23,2050,2075,2040,2665,1435,2050,2048.30,0.12,0,-3,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240417,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,18195650,8883,37.30,2050,2075,2040,2665,1435,2050,2048.37,0.12,0,-1,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240417,140317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,15604420,7622,32.01,2050,2075,2040,2665,1435,2050,2047.29,0.12,0,-1,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240417,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,13519565,6605,27.74,2050,2075,2040,2665,1435,2050,2046.87,0.12,0,-1,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240417,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,13338900,6517,27.37,2050,2075,2040,2665,1435,2050,2046.79,0.12,0,-1,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240417,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,5,2,0.24,13338900,6517,27.37,2050,2075,2040,2665,1435,2050,2046.79,0.12,0,-1,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240417,100317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,20,2,0.98,2362590,1145,4.81,2050,2075,2050,2665,1435,2050,2063.40,0.12,0,-1,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240417,090318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,774900,378,1.59,2050,2050,2050,2665,1435,2050,2050.00,0.12,0,0,2073,2061,2048,2036,2023,2062,2037,241,615,500,1510,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60129,N,N,0,N,00,N
20240416,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-20,5,-0.97,48696845,23813,129.03,2050,2060,2035,2690,1450,2070,2044.97,0.12,0,-79,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,988,7.19,0.31,12,0.05,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240416,150317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-20,5,-0.97,46157475,22575,122.32,2050,2060,2035,2690,1450,2070,2044.63,0.12,0,-77,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,988,7.19,0.31,12,0.05,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240416,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-15,5,-0.72,45665290,22335,121.02,2050,2060,2035,2690,1450,2070,2044.56,0.12,0,-77,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.05,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240416,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-15,5,-0.72,36520455,17849,96.72,2050,2060,2040,2690,1450,2070,2046.08,0.12,0,-77,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240416,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-25,5,-1.21,31518475,15409,83.49,2050,2060,2040,2690,1450,2070,2045.46,0.12,0,-77,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,986,7.18,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240416,110318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-20,5,-0.97,23460735,11460,62.10,2050,2060,2040,2690,1450,2070,2047.18,0.12,0,-77,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,988,7.19,0.31,12,0.02,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240416,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-10,5,-0.48,14565280,7105,38.50,2050,2060,2050,2690,1450,2070,2050.00,0.12,0,0,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240416,090313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-20,5,-0.97,8409100,4102,22.23,2050,2050,2050,2690,1450,2070,2050.00,0.12,0,0,2113,2091,2068,2046,2023,2080,2035,241,620,500,1530,5,1,48200000,988,7.19,0.31,12,0.01,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.16,N,019010,500,241 억,,60226,N,N,0,N,00,N
20240415,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,37578845,18288,380.13,2090,2090,2045,2700,1460,2080,2054.84,0.13,0,-122,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240415,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,34402400,16753,348.22,2090,2090,2045,2700,1460,2080,2053.51,0.13,0,-124,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240415,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,31392065,15294,317.90,2090,2090,2045,2700,1460,2080,2052.57,0.13,0,-124,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240415,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,23426155,11424,237.46,2090,2090,2045,2700,1460,2080,2050.61,0.13,0,-124,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240415,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,23329450,11377,236.48,2090,2090,2045,2700,1460,2080,2050.58,0.13,0,-124,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240415,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,23156680,11293,234.73,2090,2090,2045,2700,1460,2080,2050.53,0.13,0,-124,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240415,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-35,5,-1.68,23072465,11252,233.88,2090,2090,2045,2700,1460,2080,2050.52,0.13,0,-124,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,986,7.18,0.31,12,0.02,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240415,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,10,2,0.48,2090,1,0.02,2090,2090,2090,2700,1460,2080,2090.00,0.13,0,0,2106,2092,2081,2067,2056,2100,2075,241,620,500,1530,5,1,48200000,1007,7.33,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.16,N,019010,500,241 억,,60348,N,N,0,N,00,N
20240412,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-10,5,-0.48,10002290,4811,17.36,2070,2095,2070,2715,1465,2090,2079.05,0.13,0,-56,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,1003,7.30,0.31,12,0.01,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240412,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-10,5,-0.48,7812065,3758,13.56,2070,2095,2070,2715,1465,2090,2078.78,0.13,0,-52,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,1003,7.30,0.31,12,0.01,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240412,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-10,5,-0.48,7598325,3655,13.19,2070,2095,2070,2715,1465,2090,2078.89,0.13,0,-52,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,1003,7.30,0.31,12,0.01,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240412,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-15,5,-0.72,7440500,3579,12.92,2070,2095,2070,2715,1465,2090,2078.93,0.13,0,-52,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240412,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-20,5,-0.96,7430120,3574,12.90,2070,2095,2070,2715,1465,2090,2078.94,0.13,0,-52,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240412,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-10,5,-0.48,5397490,2594,9.36,2070,2095,2070,2715,1465,2090,2080.76,0.13,0,-52,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,1003,7.30,0.31,12,0.01,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240412,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-5,5,-0.24,2997170,1440,5.20,2070,2095,2070,2715,1465,2090,2081.37,0.13,0,-52,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,1005,7.32,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240412,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,5,2,0.24,730735,353,1.27,2070,2095,2070,2715,1465,2090,2070.07,0.13,0,-51,2130,2110,2075,2055,2020,2120,2065,241,625,500,1540,5,1,48200000,1010,7.35,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.31,1977,20240110,5.97,2255,-7.10,20240315,1977,5.97,20240110,2445,-14.31,20230721,1977,5.97,20240110,0.16,N,019010,500,241 억,,60404,N,N,0,N,00,N
20240411,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,20,2,0.97,57263545,27711,149.83,2060,2095,2040,2690,1450,2070,2065.93,0.13,0,-33,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,1007,7.33,0.32,12,0.06,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240411,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,39714555,19294,104.32,2060,2090,2040,2690,1450,2070,2058.39,0.13,0,-60,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240411,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-15,5,-0.72,38679985,18793,101.61,2060,2090,2040,2690,1450,2070,2058.21,0.13,0,171,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240411,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,31182360,15151,81.92,2060,2090,2040,2690,1450,2070,2058.11,0.13,0,-111,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,1005,7.32,0.31,12,0.03,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240411,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,28442165,13831,74.78,2060,2090,2040,2690,1450,2070,2056.41,0.13,0,-111,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240411,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,20,2,0.97,7305390,3547,19.18,2060,2090,2040,2690,1450,2070,2059.60,0.13,0,-111,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,1007,7.33,0.32,12,0.01,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240411,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-30,5,-1.45,2913395,1427,7.72,2060,2060,2040,2690,1450,2070,2041.62,0.13,0,1,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240411,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.13,0,0,2096,2082,2066,2052,2036,2075,2045,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.17,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-5,5,-0.24,38121050,18495,362.43,2080,2080,2050,2695,1455,2075,2061.15,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-5,5,-0.24,35025020,16998,333.10,2080,2080,2050,2695,1455,2075,2060.54,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,13087755,6338,124.20,2080,2080,2055,2695,1455,2075,2064.97,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,13087755,6338,124.20,2080,2080,2055,2695,1455,2075,2064.97,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,120309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-15,5,-0.72,9755620,4727,92.63,2080,2080,2055,2695,1455,2075,2063.81,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-20,5,-0.96,8520840,4129,80.91,2080,2080,2055,2695,1455,2075,2063.66,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,100306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,5,2,0.24,212155,102,2.00,2080,2080,2075,2695,1455,2075,2079.95,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240409,090310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.13,0,0,2095,2085,2080,2070,2065,2082,2067,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.16,N,019010,500,241 억,,60343,N,N,0,N,00,N
20240408,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-5,5,-0.24,10601190,5103,242.19,2080,2090,2075,2700,1460,2080,2077.44,0.13,0,1,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240408,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-5,5,-0.24,6656610,3202,151.97,2080,2090,2075,2700,1460,2080,2078.89,0.13,0,0,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240408,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,6515370,3134,148.74,2080,2090,2075,2700,1460,2080,2078.93,0.13,0,0,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.01,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240408,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-5,5,-0.24,6102440,2935,139.30,2080,2090,2075,2700,1460,2080,2079.20,0.13,0,0,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240408,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,4024975,1935,91.84,2080,2090,2080,2700,1460,2080,2080.09,0.13,0,0,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240408,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,3918840,1884,89.42,2080,2090,2080,2700,1460,2080,2080.06,0.13,0,0,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240408,100306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,2306720,1109,52.63,2080,2080,2080,2700,1460,2080,2080.00,0.13,0,0,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240408,090309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.13,0,0,2103,2091,2078,2066,2053,2097,2072,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.17,N,019010,500,241 억,,60342,N,N,0,N,00,N
20240405,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,4374450,2107,9.58,2065,2090,2065,2710,1460,2085,2076.15,0.13,0,1,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240405,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,3678775,1772,8.06,2065,2090,2065,2710,1460,2085,2076.06,0.13,0,0,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240405,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,0,3,0.00,2819975,1359,6.18,2065,2090,2065,2710,1460,2085,2075.04,0.13,0,0,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,1005,7.32,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240405,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,0,3,0.00,2799125,1349,6.14,2065,2090,2065,2710,1460,2085,2074.96,0.13,0,0,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,1005,7.32,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240405,120306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,0,3,0.00,1454515,701,3.19,2065,2090,2065,2710,1460,2085,2074.91,0.13,0,0,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,1005,7.32,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240405,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,47595,23,0.10,2065,2090,2065,2710,1460,2085,2069.35,0.13,0,0,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240405,100248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,5,2,0.24,41350,20,0.09,2065,2090,2065,2710,1460,2085,2067.50,0.13,0,0,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,1007,7.33,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240405,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-20,5,-0.96,37170,18,0.08,2065,2065,2065,2710,1460,2085,2065.00,0.13,0,0,2138,2111,2083,2056,2028,2125,2070,241,625,500,1540,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.17,N,019010,500,241 억,,60341,N,N,0,N,00,N
20240404,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,10,2,0.48,45858960,21977,83.07,2055,2110,2055,2695,1455,2075,2086.68,0.13,0,60,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,1005,7.32,0.31,12,0.05,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240404,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,25,2,1.20,23029420,11029,41.69,2055,2110,2055,2695,1455,2075,2088.08,0.13,0,-3,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,1012,7.37,0.32,12,0.02,285.00,6623.00,2445,20230721,-14.11,1977,20240110,6.22,2255,-6.87,20240315,1977,6.22,20240110,2445,-14.11,20230721,1977,6.22,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240404,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,30,2,1.45,22482630,10768,40.70,2055,2110,2055,2695,1455,2075,2087.91,0.13,0,-3,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,1015,7.39,0.32,12,0.02,285.00,6623.00,2445,20230721,-13.91,1977,20240110,6.47,2255,-6.65,20240315,1977,6.47,20240110,2445,-13.91,20230721,1977,6.47,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240404,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,25,2,1.20,22287575,10675,40.35,2055,2110,2055,2695,1455,2075,2087.83,0.13,0,-3,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,1012,7.37,0.32,12,0.02,285.00,6623.00,2445,20230721,-14.11,1977,20240110,6.22,2255,-6.87,20240315,1977,6.22,20240110,2445,-14.11,20230721,1977,6.22,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240404,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,20,2,0.96,20486965,9817,37.11,2055,2110,2055,2695,1455,2075,2086.89,0.13,0,-3,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,1010,7.35,0.32,12,0.02,285.00,6623.00,2445,20230721,-14.31,1977,20240110,5.97,2255,-7.10,20240315,1977,5.97,20240110,2445,-14.31,20230721,1977,5.97,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240404,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,2347355,1139,4.31,2055,2065,2055,2695,1455,2075,2060.89,0.13,0,0,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240404,100301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,312935,152,0.57,2055,2065,2055,2695,1455,2075,2058.78,0.13,0,0,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240404,090303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.13,0,0,2101,2087,2066,2052,2031,2095,2060,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.20,N,019010,500,241 억,,60281,N,N,0,N,00,N
20240403,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,54349790,26456,45.26,2070,2080,2045,2695,1455,2075,2054.35,0.13,0,-502,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.05,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240403,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-15,5,-0.72,41139170,20042,34.29,2070,2080,2045,2695,1455,2075,2052.65,0.13,0,337,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240403,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-20,5,-0.96,40199800,19586,33.51,2070,2080,2045,2695,1455,2075,2052.48,0.13,0,337,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240403,130300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,39565875,19278,32.98,2070,2080,2045,2695,1455,2075,2052.38,0.13,0,337,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240403,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,5,2,0.24,34067575,16604,28.41,2070,2080,2045,2695,1455,2075,2051.77,0.13,0,-125,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.03,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240403,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-25,5,-1.20,25219905,12303,21.05,2070,2075,2045,2695,1455,2075,2049.90,0.13,0,-124,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,988,7.19,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240403,100301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,1671565,809,1.38,2070,2075,2055,2695,1455,2075,2066.21,0.13,0,-124,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240403,090302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-5,5,-0.24,1037070,501,0.86,2070,2070,2070,2695,1455,2075,2070.00,0.13,0,-124,2111,2092,2061,2042,2011,2102,2052,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.20,N,019010,500,241 억,,60548,N,N,0,N,00,N
20240402,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,35,2,1.72,120935225,58449,285.95,2040,2080,2030,2650,1430,2040,2069.07,0.13,0,36,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,1000,7.28,0.31,12,0.12,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240402,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,35,2,1.72,115697555,55922,273.59,2040,2080,2030,2650,1430,2040,2068.91,0.13,0,-300,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,1000,7.28,0.31,12,0.12,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240402,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,20,2,0.98,85427130,41218,201.65,2040,2080,2030,2650,1430,2040,2072.57,0.13,0,-356,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,993,7.23,0.31,12,0.09,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240402,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,30,2,1.47,78150850,37703,184.46,2040,2080,2030,2650,1430,2040,2072.80,0.13,0,-355,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,998,7.26,0.31,12,0.08,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240402,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,35,2,1.72,68072295,32844,160.68,2040,2080,2030,2650,1430,2040,2072.59,0.13,0,-355,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,1000,7.28,0.31,12,0.07,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240402,110259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,25,2,1.23,10841955,5281,25.84,2040,2070,2030,2650,1430,2040,2053.01,0.13,0,-356,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,995,7.25,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240402,100258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,25,2,1.23,1257085,614,3.00,2040,2065,2030,2650,1430,2040,2047.37,0.13,0,-111,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240402,090257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,0,3,0.00,499800,245,1.20,2040,2040,2040,2650,1430,2040,2040.00,0.13,0,-36,2080,2060,2040,2020,2000,2050,2010,241,610,500,1500,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.20,N,019010,500,241 억,,60727,N,N,0,N,00,N
20240401,160256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,41634395,20440,160.89,2060,2060,2020,2675,1445,2060,2036.86,0.13,0,-51,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,983,7.16,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N
20240401,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,40230095,19752,155.48,2060,2060,2020,2675,1445,2060,2036.76,0.13,0,-14,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N
20240401,140256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-25,5,-1.21,35095720,17246,135.75,2060,2060,2020,2675,1445,2060,2035.01,0.13,0,170,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,981,7.14,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N
20240401,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-25,5,-1.21,18490295,9075,71.43,2060,2060,2020,2675,1445,2060,2037.50,0.13,0,-12,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,981,7.14,0.31,12,0.02,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N
20240401,120259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,0,3,0.00,2749285,1341,10.56,2060,2060,2050,2675,1445,2060,2050.18,0.13,0,-11,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N
20240401,110258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,0,3,0.00,2726625,1330,10.47,2060,2060,2050,2675,1445,2060,2050.09,0.13,0,-11,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N
20240401,100255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,34900,17,0.13,2060,2060,2050,2675,1445,2060,2052.94,0.13,0,0,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N
20240401,090255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.13,0,0,2116,2087,2056,2027,1996,2072,2012,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.21,N,019010,500,241 억,,60778,N,N,0,N,00,N