KissMeData/019010/price/prices-20240501.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
20240531,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,10,2,0.50,62820285,31164,47.99,2030,2035,2000,2625,1415,2020,2015.64,0.14,0,551,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,978,7.12,0.31,12,0.06,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240531,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,5,2,0.25,59777420,29664,45.68,2030,2035,2000,2625,1415,2020,2015.15,0.14,0,568,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,976,7.11,0.31,12,0.06,285.00,6623.00,2445,20230721,-17.18,1977,20240110,2.43,2255,-10.20,20240315,1977,2.43,20240110,2445,-17.18,20230721,1977,2.43,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240531,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,5,2,0.25,57229485,28409,43.74,2030,2035,2000,2625,1415,2020,2014.48,0.14,0,0,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,976,7.11,0.31,12,0.06,285.00,6623.00,2445,20230721,-17.18,1977,20240110,2.43,2255,-10.20,20240315,1977,2.43,20240110,2445,-17.18,20230721,1977,2.43,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240531,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,0,3,0.00,56846750,28220,43.45,2030,2035,2000,2625,1415,2020,2014.41,0.14,0,0,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,974,7.09,0.30,12,0.06,285.00,6623.00,2445,20230721,-17.38,1977,20240110,2.18,2255,-10.42,20240315,1977,2.18,20240110,2445,-17.38,20230721,1977,2.18,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240531,120341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,15,2,0.74,56342140,27971,43.07,2030,2035,2000,2625,1415,2020,2014.31,0.14,0,0,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,981,7.14,0.31,12,0.06,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240531,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,10,2,0.50,48207980,23968,36.91,2030,2030,2000,2625,1415,2020,2011.35,0.14,0,0,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,978,7.12,0.31,12,0.05,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240531,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,5,2,0.25,42571485,21184,32.62,2030,2030,2000,2625,1415,2020,2009.61,0.14,0,0,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,976,7.11,0.31,12,0.04,285.00,6623.00,2445,20230721,-17.18,1977,20240110,2.43,2255,-10.20,20240315,1977,2.43,20240110,2445,-17.18,20230721,1977,2.43,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240531,090339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,10,2,0.50,10150,5,0.01,2030,2030,2030,2625,1415,2020,2030.00,0.14,0,0,2130,2075,2040,1985,1950,2057,1967,241,605,500,1490,5,1,48200000,978,7.12,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.13,N,019010,500,241 억,,66493,N,N,0,N,00,N
20240530,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-55,5,-2.65,131805155,64821,673.60,2075,2095,2005,2695,1455,2075,2033.37,0.14,0,795,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,974,7.09,0.30,12,0.13,285.00,6623.00,2445,20230721,-17.38,1977,20240110,2.18,2255,-10.42,20240315,1977,2.18,20240110,2445,-17.38,20230721,1977,2.18,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240530,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-45,5,-2.17,128597060,63233,657.10,2075,2095,2005,2695,1455,2075,2033.70,0.14,0,959,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,978,7.12,0.31,12,0.13,285.00,6623.00,2445,20230721,-16.97,1977,20240110,2.68,2255,-9.98,20240315,1977,2.68,20240110,2445,-16.97,20230721,1977,2.68,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240530,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-55,5,-2.65,108240710,53144,552.26,2075,2095,2005,2695,1455,2075,2036.74,0.14,0,5630,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,974,7.09,0.30,12,0.11,285.00,6623.00,2445,20230721,-17.38,1977,20240110,2.18,2255,-10.42,20240315,1977,2.18,20240110,2445,-17.38,20230721,1977,2.18,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240530,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-40,5,-1.93,67951770,33202,345.03,2075,2095,2030,2695,1455,2075,2046.62,0.14,0,5384,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,981,7.14,0.31,12,0.07,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240530,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-40,5,-1.93,67383755,32923,342.13,2075,2095,2030,2695,1455,2075,2046.71,0.14,0,5383,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,981,7.14,0.31,12,0.07,285.00,6623.00,2445,20230721,-16.77,1977,20240110,2.93,2255,-9.76,20240315,1977,2.93,20240110,2445,-16.77,20230721,1977,2.93,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240530,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-30,5,-1.45,42629135,20782,215.96,2075,2095,2040,2695,1455,2075,2051.25,0.14,0,5436,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,986,7.18,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240530,100338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-30,5,-1.45,40968555,19970,207.52,2075,2095,2045,2695,1455,2075,2051.51,0.14,0,5434,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,986,7.18,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240530,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,16600,8,0.08,2075,2075,2075,2695,1455,2075,2075.00,0.14,0,0,2118,2096,2068,2046,2018,2107,2057,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.13,N,019010,500,241 억,,65723,N,N,0,N,00,N
20240529,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,30,2,1.47,19794985,9623,26.21,2040,2090,2040,2655,1435,2045,2057.05,0.14,0,38,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,1000,7.28,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240529,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,35,2,1.71,19462320,9463,25.77,2040,2090,2040,2655,1435,2045,2056.68,0.14,0,0,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,1003,7.30,0.31,12,0.02,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240529,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,15,2,0.73,11598305,5658,15.41,2040,2075,2040,2655,1435,2045,2049.89,0.14,0,0,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,993,7.23,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240529,130335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,0,3,0.00,11592125,5655,15.40,2040,2075,2040,2655,1435,2045,2049.89,0.14,0,0,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,986,7.18,0.31,12,0.01,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240529,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,20,2,0.98,7467260,3638,9.91,2040,2075,2040,2655,1435,2045,2052.57,0.14,0,0,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,995,7.25,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240529,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,25,2,1.22,7024885,3423,9.32,2040,2075,2040,2655,1435,2045,2052.26,0.14,0,0,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240529,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,25,2,1.22,6675055,3254,8.86,2040,2075,2040,2655,1435,2045,2051.34,0.14,0,0,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240529,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-5,5,-0.24,538560,264,0.72,2040,2040,2040,2655,1435,2045,2040.00,0.14,0,0,2118,2081,2058,2021,1998,2070,2010,241,610,500,1510,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.13,N,019010,500,241 억,,65685,N,N,0,N,00,N
20240528,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-25,5,-1.21,75378485,36715,84.07,2070,2095,2035,2690,1450,2070,2053.32,0.14,0,1,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,986,7.18,0.31,12,0.08,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240528,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-10,5,-0.48,52577495,25593,58.60,2070,2095,2035,2690,1450,2070,2054.37,0.14,0,25,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.05,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240528,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,50430610,24553,56.22,2070,2095,2035,2690,1450,2070,2053.95,0.14,0,25,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.05,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240528,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,50326045,24502,56.10,2070,2095,2035,2690,1450,2070,2053.96,0.14,0,25,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.05,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240528,120334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-15,5,-0.72,48084075,23412,53.61,2070,2095,2035,2690,1450,2070,2053.82,0.14,0,25,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.05,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240528,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-20,5,-0.97,30270635,14713,33.69,2070,2095,2050,2690,1450,2070,2057.41,0.14,0,24,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,988,7.19,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240528,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,15,2,0.72,2296640,1103,2.53,2070,2095,2065,2690,1450,2070,2082.18,0.14,0,0,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,1005,7.32,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240528,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,25,2,1.21,1165885,559,1.28,2070,2095,2070,2690,1450,2070,2085.66,0.14,0,0,2110,2090,2070,2050,2030,2100,2060,241,620,500,1530,5,1,48200000,1010,7.35,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.31,1977,20240110,5.97,2255,-7.10,20240315,1977,5.97,20240110,2445,-14.31,20230721,1977,5.97,20240110,0.13,N,019010,500,241 억,,65709,N,N,0,N,00,N
20240527,160328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,0,3,0.00,89677075,43574,267.49,2065,2090,2050,2690,1450,2070,2058.00,0.14,0,-1944,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.09,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240527,150335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,5,2,0.24,78917005,38365,235.51,2065,2090,2050,2690,1450,2070,2057.01,0.14,0,-1812,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.08,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240527,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-10,5,-0.48,59974750,29198,179.24,2065,2090,2050,2690,1450,2070,2054.07,0.14,0,1476,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.06,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240527,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-20,5,-0.97,50743560,24695,151.60,2065,2090,2050,2690,1450,2070,2054.81,0.14,0,1040,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,988,7.19,0.31,12,0.05,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240527,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-10,5,-0.48,42807860,20826,127.85,2065,2090,2050,2690,1450,2070,2055.50,0.14,0,1040,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240527,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-5,5,-0.24,42700735,20774,127.53,2065,2090,2050,2690,1450,2070,2055.49,0.14,0,1040,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240527,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-10,5,-0.48,36806790,17908,109.93,2065,2090,2050,2690,1450,2070,2055.33,0.14,0,1040,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240527,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-15,5,-0.72,18065535,8789,53.95,2065,2065,2055,2690,1450,2070,2055.47,0.14,0,1,2090,2080,2065,2055,2040,2082,2057,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.13,N,019010,500,241 억,,67653,N,N,0,N,00,N
20240524,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-15,5,-0.72,33537700,16290,470.81,2070,2075,2050,2710,1460,2085,2058.79,0.14,0,-35,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,998,7.26,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240524,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-25,5,-1.20,27241470,13243,382.75,2070,2075,2050,2710,1460,2085,2057.05,0.14,0,1005,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,993,7.23,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240524,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-20,5,-0.96,23432435,11390,329.19,2070,2075,2050,2710,1460,2085,2057.28,0.14,0,978,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240524,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,23203635,11279,325.98,2070,2075,2050,2710,1460,2085,2057.24,0.14,0,979,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,1000,7.28,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240524,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,21611800,10510,303.76,2070,2075,2050,2710,1460,2085,2056.31,0.14,0,980,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,1000,7.28,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240524,110317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-15,5,-0.72,21127415,10276,296.99,2070,2075,2050,2710,1460,2085,2056.00,0.14,0,981,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,998,7.26,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240524,100320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-15,5,-0.72,20814760,10124,292.60,2070,2075,2050,2710,1460,2085,2055.98,0.14,0,985,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,998,7.26,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240524,090319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.14,0,0,2135,2110,2085,2060,2035,2097,2047,241,625,500,1540,5,1,48200000,1005,7.32,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.13,N,019010,500,241 억,,67716,N,N,0,N,00,N
20240523,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,0,3,0.00,7171660,3457,8.81,2090,2110,2060,2710,1460,2085,2074.53,0.14,0,-45,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,1005,7.32,0.31,12,0.01,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240523,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,5762830,2780,7.09,2090,2110,2060,2710,1460,2085,2072.96,0.14,0,31,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,1003,7.30,0.31,12,0.01,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240523,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-15,5,-0.72,3276750,1579,4.02,2090,2110,2060,2710,1460,2085,2075.21,0.14,0,31,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,998,7.26,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240523,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-5,5,-0.24,3206370,1545,3.94,2090,2110,2060,2710,1460,2085,2075.32,0.14,0,31,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240523,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-20,5,-0.96,3204290,1544,3.94,2090,2110,2060,2710,1460,2085,2075.32,0.14,0,31,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240523,110316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-20,5,-0.96,2791260,1344,3.43,2090,2110,2060,2710,1460,2085,2076.83,0.14,0,31,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240523,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-20,5,-0.96,1911555,918,2.34,2090,2110,2060,2710,1460,2085,2082.30,0.14,0,31,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240523,090318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.14,0,0,2128,2106,2078,2056,2028,2092,2042,241,625,500,1540,5,1,48200000,1005,7.32,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.13,N,019010,500,241 억,,67792,N,N,0,N,00,N
20240522,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,5,2,0.24,80835425,39232,351.23,2095,2100,2050,2700,1460,2080,2060.45,0.14,0,-1582,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,1005,7.32,0.31,12,0.08,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240522,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-15,5,-0.72,69753885,33878,303.29,2095,2100,2050,2700,1460,2080,2058.97,0.14,0,-1435,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.07,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240522,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,5,2,0.24,53864215,26163,234.23,2095,2100,2050,2700,1460,2080,2058.79,0.14,0,-643,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,1005,7.32,0.31,12,0.05,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240522,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,10,2,0.48,50944670,24756,221.63,2095,2100,2050,2700,1460,2080,2057.87,0.14,0,-643,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,1007,7.33,0.32,12,0.05,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240522,120316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,10,2,0.48,50944670,24756,221.63,2095,2100,2050,2700,1460,2080,2057.87,0.14,0,-643,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,1007,7.33,0.32,12,0.05,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240522,110316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,10,2,0.48,50825885,24699,221.12,2095,2100,2050,2700,1460,2080,2057.81,0.14,0,-644,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,1007,7.33,0.32,12,0.05,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240522,100317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-10,5,-0.48,50823795,24698,221.11,2095,2100,2050,2700,1460,2080,2057.81,0.14,0,-644,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.05,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240522,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,20,2,0.96,16765,8,0.07,2095,2100,2095,2700,1460,2080,2095.62,0.14,0,0,2110,2095,2075,2060,2040,2102,2067,241,620,500,1530,5,1,48200000,1012,7.37,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.11,1977,20240110,6.22,2255,-6.87,20240315,1977,6.22,20240110,2445,-14.11,20230721,1977,6.22,20240110,0.13,N,019010,500,241 억,,69405,N,N,0,N,00,N
20240521,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,5,2,0.24,23069025,11170,132.77,2055,2090,2055,2695,1455,2075,2065.27,0.14,0,29,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,1003,7.30,0.31,12,0.02,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240521,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-15,5,-0.72,22772425,11027,131.07,2055,2090,2055,2695,1455,2075,2065.15,0.14,0,25,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240521,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,19587515,9481,112.69,2055,2090,2055,2695,1455,2075,2065.98,0.14,0,25,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240521,130317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-15,5,-0.72,8584380,4152,49.35,2055,2090,2055,2695,1455,2075,2067.53,0.14,0,25,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,993,7.23,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240521,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,8561700,4141,49.22,2055,2090,2055,2695,1455,2075,2067.54,0.14,0,25,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,995,7.25,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240521,110316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-5,5,-0.24,6414100,3101,36.86,2055,2090,2055,2695,1455,2075,2068.40,0.14,0,25,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240521,100316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,6229515,3012,35.80,2055,2075,2055,2695,1455,2075,2068.23,0.14,0,25,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240521,090313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-20,5,-0.96,1066545,519,6.17,2055,2055,2055,2695,1455,2075,2055.00,0.14,0,25,2115,2095,2075,2055,2035,2085,2045,241,620,500,1530,5,1,48200000,991,7.21,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.13,N,019010,500,241 억,,69401,N,N,0,N,00,N
20240517,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-60,5,-2.80,23154390,11112,6.27,2120,2120,2070,2780,1500,2140,2083.80,0.14,0,-37,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,1003,7.30,0.31,12,0.02,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240517,150319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-50,5,-2.34,15710400,7538,4.25,2120,2120,2070,2780,1500,2140,2084.16,0.14,0,-2,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,1007,7.33,0.32,12,0.02,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240517,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-65,5,-3.04,13532815,6493,3.66,2120,2120,2070,2780,1500,2140,2084.22,0.14,0,-2,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240517,130311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-50,5,-2.34,12122485,5815,3.28,2120,2120,2070,2780,1500,2140,2084.69,0.14,0,-2,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,1007,7.33,0.32,12,0.01,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240517,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-70,5,-3.27,11819070,5669,3.20,2120,2120,2070,2780,1500,2140,2084.86,0.14,0,-2,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,998,7.26,0.31,12,0.01,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240517,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-45,5,-2.10,3948720,1882,1.06,2120,2120,2090,2780,1500,2140,2098.15,0.14,0,-4,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,1010,7.35,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.31,1977,20240110,5.97,2255,-7.10,20240315,1977,5.97,20240110,2445,-14.31,20230721,1977,5.97,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240517,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,-35,5,-1.64,3148095,1500,0.85,2120,2120,2090,2780,1500,2140,2098.73,0.14,0,-4,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,1015,7.39,0.32,12,0.00,285.00,6623.00,2445,20230721,-13.91,1977,20240110,6.47,2255,-6.65,20240315,1977,6.47,20240110,2445,-13.91,20230721,1977,6.47,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240517,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-20,5,-0.93,78440,37,0.02,2120,2120,2120,2780,1500,2140,2120.00,0.14,0,-5,2203,2171,2113,2081,2023,2187,2097,241,640,500,1580,5,1,48200000,1022,7.44,0.32,12,0.00,285.00,6623.00,2445,20230721,-13.29,1977,20240110,7.23,2255,-5.99,20240315,1977,7.23,20240110,2445,-13.29,20230721,1977,7.23,20240110,0.10,N,019010,500,241 억,,69402,N,N,0,N,00,N
20240516,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,-5,5,-0.23,367840090,177301,774.51,2135,2145,2055,2785,1505,2145,2074.66,0.13,0,9117,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,1031,7.51,0.32,12,0.37,285.00,6623.00,2445,20230721,-12.47,1977,20240110,8.24,2255,-5.10,20240315,1977,8.24,20240110,2445,-12.47,20230721,1977,8.24,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240516,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,-35,5,-1.63,366285590,176573,771.33,2135,2145,2055,2785,1505,2145,2074.41,0.13,0,9121,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,1017,7.40,0.32,12,0.37,285.00,6623.00,2445,20230721,-13.70,1977,20240110,6.73,2255,-6.43,20240315,1977,6.73,20240110,2445,-13.70,20230721,1977,6.73,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240516,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-55,5,-2.56,300302410,145251,634.51,2135,2135,2055,2785,1505,2145,2067.47,0.13,0,4047,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,1007,7.33,0.32,12,0.30,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240516,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-45,5,-2.10,299358570,144800,632.54,2135,2135,2055,2785,1505,2145,2067.39,0.13,0,4047,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,1012,7.37,0.32,12,0.30,285.00,6623.00,2445,20230721,-14.11,1977,20240110,6.22,2255,-6.87,20240315,1977,6.22,20240110,2445,-14.11,20230721,1977,6.22,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240516,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-75,5,-3.50,270016230,130743,571.13,2135,2135,2055,2785,1505,2145,2065.24,0.13,0,6149,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,998,7.26,0.31,12,0.27,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240516,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-70,5,-3.26,267252780,129408,565.30,2135,2135,2055,2785,1505,2145,2065.20,0.13,0,6149,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,1000,7.28,0.31,12,0.27,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240516,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,-65,5,-3.03,175002540,84591,369.52,2135,2135,2055,2785,1505,2145,2068.81,0.13,0,4921,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,1003,7.30,0.31,12,0.18,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240516,090310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-10,5,-0.47,44835,21,0.09,2135,2135,2135,2785,1505,2145,2135.00,0.13,0,0,2181,2162,2131,2112,2081,2172,2122,241,640,500,1580,5,1,48200000,1029,7.49,0.32,12,0.00,285.00,6623.00,2445,20230721,-12.68,1977,20240110,7.99,2255,-5.32,20240315,1977,7.99,20240110,2445,-12.68,20230721,1977,7.99,20240110,0.10,N,019010,500,241 억,,60291,N,N,0,N,00,N
20240514,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,5,2,0.23,48069695,22727,36.29,2120,2150,2100,2780,1500,2140,2115.09,0.13,0,-502,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1034,7.53,0.32,12,0.05,285.00,6623.00,2445,20230721,-12.27,1977,20240110,8.50,2255,-4.88,20240315,1977,8.50,20240110,2445,-12.27,20230721,1977,8.50,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240514,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-15,5,-0.70,43893815,20770,33.17,2120,2150,2100,2780,1500,2140,2113.33,0.13,0,-38,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1024,7.46,0.32,12,0.04,285.00,6623.00,2445,20230721,-13.09,1977,20240110,7.49,2255,-5.76,20240315,1977,7.49,20240110,2445,-13.09,20230721,1977,7.49,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240514,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,-30,5,-1.40,35747880,16937,27.05,2120,2140,2100,2780,1500,2140,2110.64,0.13,0,850,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1017,7.40,0.32,12,0.04,285.00,6623.00,2445,20230721,-13.70,1977,20240110,6.73,2255,-6.43,20240315,1977,6.73,20240110,2445,-13.70,20230721,1977,6.73,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240514,130313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,-30,5,-1.40,32538550,15411,24.61,2120,2140,2100,2780,1500,2140,2111.38,0.13,0,850,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1017,7.40,0.32,12,0.03,285.00,6623.00,2445,20230721,-13.70,1977,20240110,6.73,2255,-6.43,20240315,1977,6.73,20240110,2445,-13.70,20230721,1977,6.73,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240514,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,-30,5,-1.40,31947660,15130,24.16,2120,2140,2100,2780,1500,2140,2111.54,0.13,0,850,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1017,7.40,0.32,12,0.03,285.00,6623.00,2445,20230721,-13.70,1977,20240110,6.73,2255,-6.43,20240315,1977,6.73,20240110,2445,-13.70,20230721,1977,6.73,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240514,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-25,5,-1.17,17627020,8324,13.29,2120,2140,2110,2780,1500,2140,2117.61,0.13,0,850,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1019,7.42,0.32,12,0.02,285.00,6623.00,2445,20230721,-13.50,1977,20240110,6.98,2255,-6.21,20240315,1977,6.98,20240110,2445,-13.50,20230721,1977,6.98,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240514,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-10,5,-0.47,11081610,5230,8.35,2120,2140,2115,2780,1500,2140,2118.85,0.13,0,849,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1027,7.47,0.32,12,0.01,285.00,6623.00,2445,20230721,-12.88,1977,20240110,7.74,2255,-5.54,20240315,1977,7.74,20240110,2445,-12.88,20230721,1977,7.74,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240514,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-20,5,-0.93,4167920,1966,3.14,2120,2120,2120,2780,1500,2140,2120.00,0.13,0,186,2180,2160,2125,2105,2070,2170,2115,241,640,500,1580,5,1,48200000,1022,7.44,0.32,12,0.00,285.00,6623.00,2445,20230721,-13.29,1977,20240110,7.23,2255,-5.99,20240315,1977,7.23,20240110,2445,-13.29,20230721,1977,7.23,20240110,0.10,N,019010,500,241 억,,60569,N,N,0,N,00,N
20240513,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,10,2,0.47,132362015,62609,96.45,2130,2145,2090,2765,1495,2130,2114.10,0.13,0,148,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1031,7.51,0.32,12,0.13,285.00,6623.00,2445,20230721,-12.47,1977,20240110,8.24,2255,-5.10,20240315,1977,8.24,20240110,2445,-12.47,20230721,1977,8.24,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240513,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,15,2,0.70,127270565,60225,92.78,2130,2145,2090,2765,1495,2130,2113.25,0.13,0,-91,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1034,7.53,0.32,12,0.12,285.00,6623.00,2445,20230721,-12.27,1977,20240110,8.50,2255,-4.88,20240315,1977,8.50,20240110,2445,-12.27,20230721,1977,8.50,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240513,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,-25,5,-1.17,24098700,11425,17.60,2130,2130,2090,2765,1495,2130,2109.30,0.13,0,-91,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1015,7.39,0.32,12,0.02,285.00,6623.00,2445,20230721,-13.91,1977,20240110,6.47,2255,-6.65,20240315,1977,6.47,20240110,2445,-13.91,20230721,1977,6.47,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240513,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-15,5,-0.70,21598090,10241,15.78,2130,2130,2090,2765,1495,2130,2108.98,0.13,0,-91,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1019,7.42,0.32,12,0.02,285.00,6623.00,2445,20230721,-13.50,1977,20240110,6.98,2255,-6.21,20240315,1977,6.98,20240110,2445,-13.50,20230721,1977,6.98,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240513,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-5,5,-0.23,20448775,9700,14.94,2130,2130,2090,2765,1495,2130,2108.12,0.13,0,-91,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1024,7.46,0.32,12,0.02,285.00,6623.00,2445,20230721,-13.09,1977,20240110,7.49,2255,-5.76,20240315,1977,7.49,20240110,2445,-13.09,20230721,1977,7.49,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240513,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-5,5,-0.23,19860305,9423,14.52,2130,2130,2090,2765,1495,2130,2107.64,0.13,0,-91,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1024,7.46,0.32,12,0.02,285.00,6623.00,2445,20230721,-13.09,1977,20240110,7.49,2255,-5.76,20240315,1977,7.49,20240110,2445,-13.09,20230721,1977,7.49,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240513,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,0,3,0.00,12862955,6104,9.40,2130,2130,2090,2765,1495,2130,2107.30,0.13,0,-191,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1027,7.47,0.32,12,0.01,285.00,6623.00,2445,20230721,-12.88,1977,20240110,7.74,2255,-5.54,20240315,1977,7.74,20240110,2445,-12.88,20230721,1977,7.74,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240513,090313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,0,3,0.00,832830,391,0.60,2130,2130,2130,2765,1495,2130,2130.00,0.13,0,-242,2226,2177,2121,2072,2016,2202,2097,241,635,500,1570,5,1,48200000,1027,7.47,0.32,12,0.00,285.00,6623.00,2445,20230721,-12.88,1977,20240110,7.74,2255,-5.54,20240315,1977,7.74,20240110,2445,-12.88,20230721,1977,7.74,20240110,0.18,N,019010,500,241 억,,60463,N,N,0,N,00,N
20240510,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,45,2,2.16,138398545,64882,26.68,2080,2170,2065,2710,1460,2085,2133.08,0.13,0,-55,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,1027,7.47,0.32,12,0.13,285.00,6623.00,2445,20230721,-12.88,1977,20240110,7.74,2255,-5.54,20240315,1977,7.74,20240110,2445,-12.88,20230721,1977,7.74,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240510,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,50,2,2.40,137618400,64515,26.53,2080,2170,2065,2710,1460,2085,2133.12,0.13,0,-222,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,1029,7.49,0.32,12,0.13,285.00,6623.00,2445,20230721,-12.68,1977,20240110,7.99,2255,-5.32,20240315,1977,7.99,20240110,2445,-12.68,20230721,1977,7.99,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240510,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,35,2,1.68,131113635,61440,25.26,2080,2170,2065,2710,1460,2085,2134.01,0.13,0,-222,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,1022,7.44,0.32,12,0.13,285.00,6623.00,2445,20230721,-13.29,1977,20240110,7.23,2255,-5.99,20240315,1977,7.23,20240110,2445,-13.29,20230721,1977,7.23,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240510,130306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,25,2,1.20,41975070,19890,8.18,2080,2125,2065,2710,1460,2085,2110.36,0.13,0,-246,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,1017,7.40,0.32,12,0.04,285.00,6623.00,2445,20230721,-13.70,1977,20240110,6.73,2255,-6.43,20240315,1977,6.73,20240110,2445,-13.70,20230721,1977,6.73,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240510,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,30,2,1.44,36666020,17377,7.15,2080,2125,2065,2710,1460,2085,2110.03,0.13,0,-246,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,1019,7.42,0.32,12,0.04,285.00,6623.00,2445,20230721,-13.50,1977,20240110,6.98,2255,-6.21,20240315,1977,6.98,20240110,2445,-13.50,20230721,1977,6.98,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240510,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,5,2,0.24,2557340,1231,0.51,2080,2095,2065,2710,1460,2085,2077.45,0.13,0,-174,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,1007,7.33,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240510,100306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,5,2,0.24,1755840,845,0.35,2080,2095,2065,2710,1460,2085,2077.92,0.13,0,-174,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,1007,7.33,0.32,12,0.00,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240510,090306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-20,5,-0.96,661240,319,0.13,2080,2080,2065,2710,1460,2085,2072.85,0.13,0,-166,2231,2157,2101,2027,1971,2195,2065,241,625,500,1540,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.54,1977,20240110,4.45,2255,-8.43,20240315,1977,4.45,20240110,2445,-15.54,20230721,1977,4.45,20240110,0.18,N,019010,500,241 억,,60480,N,N,0,N,00,N
20240509,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,35,2,1.71,512369895,242755,660.54,2045,2175,2045,2665,1435,2050,2110.67,0.12,0,752,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,1005,7.32,0.31,12,0.50,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240509,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,20,2,0.98,490431445,232156,631.70,2045,2175,2045,2665,1435,2050,2112.51,0.12,0,-223,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,998,7.26,0.31,12,0.48,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240509,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,35,2,1.71,466610950,220652,600.40,2045,2175,2045,2665,1435,2050,2114.69,0.12,0,-314,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,1005,7.32,0.31,12,0.46,285.00,6623.00,2445,20230721,-14.72,1977,20240110,5.46,2255,-7.54,20240315,1977,5.46,20240110,2445,-14.72,20230721,1977,5.46,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240509,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,40,2,1.95,449623400,212504,578.23,2045,2175,2045,2665,1435,2050,2115.84,0.12,0,225,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,1007,7.33,0.32,12,0.44,285.00,6623.00,2445,20230721,-14.52,1977,20240110,5.72,2255,-7.32,20240315,1977,5.72,20240110,2445,-14.52,20230721,1977,5.72,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240509,120306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,25,2,1.22,422021890,199221,542.08,2045,2175,2045,2665,1435,2050,2118.36,0.12,0,382,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,1000,7.28,0.31,12,0.41,285.00,6623.00,2445,20230721,-15.13,1977,20240110,4.96,2255,-7.98,20240315,1977,4.96,20240110,2445,-15.13,20230721,1977,4.96,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240509,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,30,2,1.46,375186610,176701,480.81,2045,2175,2045,2665,1435,2050,2123.29,0.12,0,382,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,1003,7.30,0.31,12,0.37,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240509,100303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,20,2,0.98,32070445,15489,42.15,2045,2080,2045,2665,1435,2050,2070.53,0.12,0,-198,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,998,7.26,0.31,12,0.03,285.00,6623.00,2445,20230721,-15.34,1977,20240110,4.70,2255,-8.20,20240315,1977,4.70,20240110,2445,-15.34,20230721,1977,4.70,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240509,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,2050,1,0.00,0,0,0,2665,1435,2050,0.00,0.12,0,0,2083,2066,2048,2031,2013,2075,2040,241,615,500,1510,5,1,48200000,988,7.19,0.31,12,0.00,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.18,N,019010,500,241 억,,59924,N,N,0,N,00,N
20240508,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,74995620,36748,85.83,2035,2065,2030,2665,1435,2050,2040.81,0.12,0,-112,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,988,7.19,0.31,12,0.08,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240508,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,45105640,22060,51.52,2035,2065,2035,2665,1435,2050,2044.68,0.12,0,-94,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,986,7.18,0.31,12,0.05,285.00,6623.00,2445,20230721,-16.36,1977,20240110,3.44,2255,-9.31,20240315,1977,3.44,20240110,2445,-16.36,20230721,1977,3.44,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240508,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,44061550,21553,50.34,2035,2065,2035,2665,1435,2050,2044.33,0.12,0,-94,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,993,7.23,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240508,130259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,38925905,19047,44.48,2035,2065,2035,2665,1435,2050,2043.68,0.12,0,-94,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,993,7.23,0.31,12,0.04,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240508,120301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,37274995,18244,42.61,2035,2065,2035,2665,1435,2050,2043.14,0.12,0,-94,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,988,7.19,0.31,12,0.04,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240508,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,20800775,10187,23.79,2035,2065,2035,2665,1435,2050,2041.89,0.12,0,229,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,988,7.19,0.31,12,0.02,285.00,6623.00,2445,20230721,-16.16,1977,20240110,3.69,2255,-9.09,20240315,1977,3.69,20240110,2445,-16.16,20230721,1977,3.69,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240508,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,2700660,1313,3.07,2035,2065,2035,2665,1435,2050,2056.86,0.12,0,-94,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240508,090302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,216910,106,0.25,2035,2060,2035,2665,1435,2050,2046.32,0.12,0,-56,2066,2057,2046,2037,2026,2062,2042,241,615,500,1510,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.18,N,019010,500,241 억,,60036,N,N,0,N,00,N
20240503,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,34185175,16733,101.26,2080,2080,2040,2675,1445,2060,2042.97,0.13,0,31,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,983,7.16,0.31,12,0.03,285.00,6623.00,2445,20230721,-16.56,1977,20240110,3.19,2255,-9.53,20240315,1977,3.19,20240110,2445,-16.56,20230721,1977,3.19,20240110,0.17,N,019010,500,241 억,,60299,N,N,0,N,00,N
20240503,150307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,29557495,14465,87.54,2080,2080,2040,2675,1445,2060,2043.37,0.13,0,17,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.03,285.00,6623.00,2445,20230721,-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,,60299,N,N,0,N,00,N
20240503,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,21616060,10578,64.02,2080,2080,2040,2675,1445,2060,2043.48,0.13,0,17,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60299,N,N,0,N,00,N
20240503,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,20987255,10272,62.16,2080,2080,2040,2675,1445,2060,2043.14,0.13,0,17,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60299,N,N,0,N,00,N
20240503,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,20987255,10272,62.16,2080,2080,2040,2675,1445,2060,2043.14,0.13,0,17,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-15.95,1977,20240110,3.95,2255,-8.87,20240315,1977,3.95,20240110,2445,-15.95,20230721,1977,3.95,20240110,0.17,N,019010,500,241 억,,60299,N,N,0,N,00,N
20240503,110306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,5,2,0.24,3310370,1614,9.77,2080,2080,2045,2675,1445,2060,2050.99,0.13,0,17,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-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,,60299,N,N,0,N,00,N
20240503,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,5,2,0.24,3308305,1613,9.76,2080,2080,2045,2675,1445,2060,2050.98,0.13,0,17,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,995,7.25,0.31,12,0.00,285.00,6623.00,2445,20230721,-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,,60299,N,N,0,N,00,N
20240503,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,20,2,0.97,18560,9,0.05,2080,2080,2080,2675,1445,2060,2080.00,0.13,0,0,2100,2080,2060,2040,2020,2090,2050,241,615,500,1520,5,1,48200000,1003,7.30,0.31,12,0.00,285.00,6623.00,2445,20230721,-14.93,1977,20240110,5.21,2255,-7.76,20240315,1977,5.21,20240110,2445,-14.93,20230721,1977,5.21,20240110,0.17,N,019010,500,241 억,,60299,N,N,0,N,00,N
20240502,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,5,2,0.24,34017815,16524,76.45,2040,2080,2040,2670,1440,2055,2058.69,0.12,0,103,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.03,285.00,6623.00,2445,20230721,-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,,60196,N,N,0,N,00,N
20240502,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,5,2,0.24,33688455,16364,75.71,2040,2080,2040,2670,1440,2055,2058.69,0.12,0,24,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.03,285.00,6623.00,2445,20230721,-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,,60196,N,N,0,N,00,N
20240502,140304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,5,2,0.24,29544665,14339,66.34,2040,2080,2040,2670,1440,2055,2060.44,0.12,0,24,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.03,285.00,6623.00,2445,20230721,-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,,60196,N,N,0,N,00,N
20240502,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,0,3,0.00,20309815,9838,45.51,2040,2080,2040,2670,1440,2055,2064.43,0.12,0,-2,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,991,7.21,0.31,12,0.02,285.00,6623.00,2445,20230721,-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,,60196,N,N,0,N,00,N
20240502,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,25,2,1.22,17220205,8336,38.57,2040,2080,2040,2670,1440,2055,2065.76,0.12,0,-2,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,1003,7.30,0.31,12,0.02,285.00,6623.00,2445,20230721,-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,,60196,N,N,0,N,00,N
20240502,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,20,2,0.97,12976265,6286,29.08,2040,2075,2040,2670,1440,2055,2064.31,0.12,0,-2,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,1000,7.28,0.31,12,0.01,285.00,6623.00,2445,20230721,-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,,60196,N,N,0,N,00,N
20240502,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,5,2,0.24,36740,18,0.08,2040,2060,2040,2670,1440,2055,2041.11,0.12,0,-2,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,993,7.23,0.31,12,0.00,285.00,6623.00,2445,20230721,-15.75,1977,20240110,4.20,2255,-8.65,20240315,1977,4.20,20240110,2445,-15.75,20230721,1977,4.20,20240110,0.17,N,019010,500,241 억,,60196,N,N,0,N,00,N
20240502,090302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,34680,17,0.08,2040,2040,2040,2670,1440,2055,2040.00,0.12,0,-2,2098,2076,2063,2041,2028,2072,2037,241,615,500,1520,5,1,48200000,983,7.16,0.31,12,0.00,285.00,6623.00,2445,20230721,-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,,60196,N,N,0,N,00,N