KissMeData/031860/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
20240430,160421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240430,150420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240430,140420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240430,130419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240430,120419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240430,110419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240430,100417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240430,090425,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1295,20230424,-87.64,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,160410,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,150417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,140405,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,130418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,120417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,110405,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,100418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240429,090418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1303,20230421,-87.72,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,160416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,150417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,140415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,130415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,120415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,110416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,100415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240426,090417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,160414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,150417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,140414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,130415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,120414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,110414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,100413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240425,090414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1288,-87.58,20230809,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,160412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,150412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,140412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,130417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,120413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,110412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,100411,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240424,090412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,160403,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,150411,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,140412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,130410,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,120410,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,110409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,100410,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240423,090411,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,160410,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,150408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,140409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,130407,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,120408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,110408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,100409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240422,090408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1295,-87.64,20230424,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,160353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,150354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,140351,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,130354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,120352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,110355,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,100354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240419,090351,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,160350,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,150352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,140352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,130352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,120351,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,110352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,100353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240418,090352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.06,0.03,12,0.00,-2560.00,4619.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,160347,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,150354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,140351,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,130353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,120353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,110354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,100350,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240417,090350,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,160354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,150350,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,140350,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,130352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,120352,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,110351,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,100346,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240416,090346,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,160345,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,150349,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,140344,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,130344,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,120347,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,110347,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,100347,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240415,090348,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,160346,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,150345,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,140345,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,130342,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,120345,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,110342,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,100344,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240412,090344,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,160,160,160,160,160,160,160,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,160341,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,150347,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,140346,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,130339,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,120344,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,110340,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,100344,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240411,090342,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,160,0,3,0.00,0,0,0.00,0,0,0,208,112,160,0.00,0.66,0,0,168,164,157,153,146,166,155,652,48,500,0,1,1,130303515,208,-0.62,0.35,12,0.00,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,860940,N,N,0,N,00,N
20240409,160338,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,160,5,2,3.23,374702921,2410309,50.07,155,161,150,201,109,155,155.43,0.65,0,25854,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,208,-0.62,0.35,12,1.85,-256.00,462.00,1310,20230420,-87.79,150,20240409,6.67,425,-62.35,20240103,150,6.67,20240409,1310,-87.79,20230420,150,6.67,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240409,150339,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,154,-1,5,-0.65,301418353,1947986,40.46,155,161,150,201,109,155,154.73,0.65,0,-3540,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,201,-0.60,0.33,12,1.49,-256.00,462.00,1310,20230420,-88.24,150,20240409,2.67,425,-63.76,20240103,150,2.67,20240409,1310,-88.24,20230420,150,2.67,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240409,140342,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,156,1,2,0.65,242834025,1569181,32.59,155,161,150,201,109,155,154.75,0.65,0,13475,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,203,-0.61,0.34,12,1.20,-256.00,462.00,1310,20230420,-88.09,150,20240409,4.00,425,-63.29,20240103,150,4.00,20240409,1310,-88.09,20230420,150,4.00,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240409,130337,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,153,-2,5,-1.29,192759814,1241239,25.78,155,161,151,201,109,155,155.30,0.65,0,13271,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,199,-0.60,0.33,12,0.95,-256.00,462.00,1310,20230420,-88.32,151,20240409,1.32,425,-64.00,20240103,151,1.32,20240409,1310,-88.32,20230420,151,1.32,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240409,120341,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,152,-3,5,-1.94,177386903,1140487,23.69,155,161,151,201,109,155,155.54,0.65,0,10509,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,198,-0.59,0.33,12,0.88,-256.00,462.00,1310,20230420,-88.40,151,20240409,0.66,425,-64.24,20240103,151,0.66,20240409,1310,-88.40,20230420,151,0.66,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240409,110339,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,152,-3,5,-1.94,165828854,1065051,22.12,155,161,151,201,109,155,155.70,0.65,0,10468,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,198,-0.59,0.33,12,0.82,-256.00,462.00,1310,20230420,-88.40,151,20240409,0.66,425,-64.24,20240103,151,0.66,20240409,1310,-88.40,20230420,151,0.66,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240409,100337,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,160,5,2,3.23,98638808,630720,13.10,155,160,155,201,109,155,156.39,0.65,0,18253,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,208,-0.62,0.35,12,0.48,-256.00,462.00,1310,20230420,-87.79,155,20240409,3.23,425,-62.35,20240103,155,3.23,20240409,1310,-87.79,20230420,155,3.23,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240409,090342,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,160,5,2,3.23,25792225,165880,3.45,155,160,155,201,109,155,155.49,0.65,0,1742,183,169,162,148,141,165,144,652,46,500,100,1,1,130303515,208,-0.62,0.35,12,0.13,-256.00,462.00,1310,20230420,-87.79,155,20240409,3.23,425,-62.35,20240103,155,3.23,20240409,1310,-87.79,20230420,155,3.23,20240409,0.05,N,031860,500,651 억,,841954,N,N,0,N,00,N
20240408,160337,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,155,-21,5,-11.93,777927945,4793579,154.66,176,176,155,228,124,176,162.29,0.74,0,-66040,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,202,-0.61,0.34,12,3.68,-256.00,462.00,1310,20230420,-88.17,155,20240408,0.00,425,-63.53,20240103,155,0.00,20240408,1310,-88.17,20230420,155,0.00,20240408,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240408,150338,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,158,-18,5,-10.23,757857170,4666230,150.55,176,176,155,228,124,176,162.41,0.74,0,-62971,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,206,-0.62,0.34,12,3.58,-256.00,462.00,1310,20230420,-87.94,155,20240408,1.94,425,-62.82,20240103,155,1.94,20240408,1310,-87.94,20230420,155,1.94,20240408,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240408,140340,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,156,-20,5,-11.36,725392399,4460474,143.92,176,176,155,228,124,176,162.63,0.74,0,-27177,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,203,-0.61,0.34,12,3.42,-256.00,462.00,1310,20230420,-88.09,155,20240408,0.65,425,-63.29,20240103,155,0.65,20240408,1310,-88.09,20230420,155,0.65,20240408,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240408,130337,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,161,-15,5,-8.52,636898986,3903989,125.96,176,176,155,228,124,176,163.14,0.74,0,25487,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,210,-0.63,0.35,12,3.00,-256.00,462.00,1310,20230420,-87.71,155,20240408,3.87,425,-62.12,20240103,155,3.87,20240408,1310,-87.71,20230420,155,3.87,20240408,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240408,120339,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,161,-15,5,-8.52,585724723,3586581,115.72,176,176,155,228,124,176,163.31,0.74,0,25859,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,210,-0.63,0.35,12,2.75,-256.00,462.00,1310,20230420,-87.71,155,20240408,3.87,425,-62.12,20240103,155,3.87,20240408,1310,-87.71,20230420,155,3.87,20240408,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240408,110340,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,158,-18,5,-10.23,345210586,2104743,67.91,176,176,157,228,124,176,164.01,0.74,0,-228223,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,206,-0.62,0.34,12,1.62,-256.00,462.00,1310,20230420,-87.94,157,20240408,0.64,425,-62.82,20240103,157,0.64,20240408,1310,-87.94,20230420,157,0.64,20240408,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240408,100336,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,165,-11,5,-6.25,157148939,941699,30.38,176,176,164,228,124,176,166.88,0.74,0,-172587,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,215,-0.64,0.36,12,0.72,-256.00,462.00,1310,20230420,-87.40,164,20240408,0.61,425,-61.18,20240103,164,0.61,20240408,1310,-87.40,20230420,164,0.61,20240408,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240408,090340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,173,-3,5,-1.70,14496367,83430,2.69,176,176,171,228,124,176,173.75,0.74,0,-34707,188,181,175,168,162,185,172,652,52,500,110,1,1,130303515,225,-0.68,0.37,12,0.06,-256.00,462.00,1310,20230420,-86.79,167,20240403,3.59,425,-59.29,20240103,167,3.59,20240403,1310,-86.79,20230420,167,3.59,20240403,0.05,N,031860,500,651 억,,958318,N,N,0,N,00,N
20240405,160340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,176,3,2,1.73,537691647,3099017,201.45,173,182,169,224,122,173,173.50,0.67,0,83418,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,229,-0.69,0.38,12,2.38,-256.00,462.00,1310,20230420,-86.56,167,20240403,5.39,425,-58.59,20240103,167,5.39,20240403,1310,-86.56,20230420,167,5.39,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240405,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,1,2,0.58,481268814,2777651,180.56,173,182,169,224,122,173,173.26,0.67,0,87632,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,2.13,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240405,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,170,-3,5,-1.73,391543050,2253622,146.50,173,182,169,224,122,173,173.74,0.67,0,101996,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,222,-0.66,0.37,12,1.73,-256.00,462.00,1310,20230420,-87.02,167,20240403,1.80,425,-60.00,20240103,167,1.80,20240403,1310,-87.02,20230420,167,1.80,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240405,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,1,2,0.58,293859657,1680634,109.25,173,182,171,224,122,173,174.85,0.67,0,145150,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,1.29,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240405,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,1,2,0.58,248064457,1414608,91.96,173,182,172,224,122,173,175.36,0.67,0,233527,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,1.09,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240405,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,1,2,0.58,190839276,1084034,70.47,173,182,172,224,122,173,176.05,0.67,0,230741,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,0.83,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240405,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,176,3,2,1.73,151955113,861184,55.98,173,182,172,224,122,173,176.45,0.67,0,230546,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,229,-0.69,0.38,12,0.66,-256.00,462.00,1310,20230420,-86.56,167,20240403,5.39,425,-58.59,20240103,167,5.39,20240403,1310,-86.56,20230420,167,5.39,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240405,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,173,0,3,0.00,15465922,89491,5.82,173,173,172,224,122,173,172.82,0.67,0,0,181,176,174,169,167,176,169,652,51,500,110,1,1,130303515,225,-0.68,0.37,12,0.07,-256.00,462.00,1310,20230420,-86.79,167,20240403,3.59,425,-59.29,20240103,167,3.59,20240403,1310,-86.79,20230420,167,3.59,20240403,0.05,N,031860,500,651 억,,874900,N,N,0,N,00,N
20240404,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,173,1,2,0.58,268921484,1537395,58.00,173,179,172,223,121,172,174.92,0.63,0,50726,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,225,-0.68,0.37,12,1.18,-256.00,462.00,1310,20230420,-86.79,167,20240403,3.59,425,-59.29,20240103,167,3.59,20240403,1310,-86.79,20230420,167,3.59,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240404,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,2,2,1.16,256685457,1466678,55.34,173,179,172,223,121,172,175.01,0.63,0,50275,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,1.13,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240404,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,2,2,1.16,240072512,1370996,51.73,173,179,172,223,121,172,175.11,0.63,0,65458,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,1.05,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240404,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,2,2,1.16,229641190,1311179,49.47,173,179,172,223,121,172,175.14,0.63,0,63957,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,1.01,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240404,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,174,2,2,1.16,223803348,1277486,48.20,173,179,172,223,121,172,175.19,0.63,0,63957,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,227,-0.68,0.38,12,0.98,-256.00,462.00,1310,20230420,-86.72,167,20240403,4.19,425,-59.06,20240103,167,4.19,20240403,1310,-86.72,20230420,167,4.19,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240404,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,173,1,2,0.58,201053218,1146074,43.24,173,179,172,223,121,172,175.43,0.63,0,67511,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,225,-0.68,0.37,12,0.88,-256.00,462.00,1310,20230420,-86.79,167,20240403,3.59,425,-59.29,20240103,167,3.59,20240403,1310,-86.79,20230420,167,3.59,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240404,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,177,5,2,2.91,158200408,899486,33.94,173,179,173,223,121,172,175.88,0.63,0,80107,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,231,-0.69,0.38,12,0.69,-256.00,462.00,1310,20230420,-86.49,167,20240403,5.99,425,-58.35,20240103,167,5.99,20240403,1310,-86.49,20230420,167,5.99,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240404,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,177,5,2,2.91,64565876,368645,13.91,173,178,173,223,121,172,175.16,0.63,0,127575,183,177,172,166,161,175,164,652,51,500,110,1,1,130303515,231,-0.69,0.38,12,0.28,-256.00,462.00,1310,20230420,-86.49,167,20240403,5.99,425,-58.35,20240103,167,5.99,20240403,1310,-86.49,20230420,167,5.99,20240403,0.05,N,031860,500,651 억,,824174,N,N,0,N,00,N
20240403,160332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,172,-6,5,-3.37,411903484,2393819,135.59,177,178,167,231,125,178,172.07,0.88,0,-327342,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,224,-0.67,0.37,12,1.84,-256.00,462.00,1310,20230420,-86.87,167,20240403,2.99,425,-59.53,20240103,167,2.99,20240403,1310,-86.87,20230420,167,2.99,20240403,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240403,150331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,172,-6,5,-3.37,395204579,2296678,130.09,177,178,167,231,125,178,172.08,0.88,0,-327347,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,224,-0.67,0.37,12,1.76,-256.00,462.00,1310,20230420,-86.87,167,20240403,2.99,425,-59.53,20240103,167,2.99,20240403,1310,-86.87,20230420,167,2.99,20240403,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240403,140330,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,173,-5,5,-2.81,373557813,2170988,122.97,177,178,167,231,125,178,172.07,0.88,0,-322331,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,225,-0.68,0.37,12,1.67,-256.00,462.00,1310,20230420,-86.79,167,20240403,3.59,425,-59.29,20240103,167,3.59,20240403,1310,-86.79,20230420,167,3.59,20240403,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240403,130329,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,172,-6,5,-3.37,348924501,2027495,114.84,177,178,167,231,125,178,172.10,0.88,0,-330540,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,224,-0.67,0.37,12,1.56,-256.00,462.00,1310,20230420,-86.87,167,20240403,2.99,425,-59.53,20240103,167,2.99,20240403,1310,-86.87,20230420,167,2.99,20240403,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240403,120331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,170,-8,5,-4.49,288217337,1672857,94.75,177,178,167,231,125,178,172.29,0.88,0,-326722,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,222,-0.66,0.37,12,1.28,-256.00,462.00,1310,20230420,-87.02,167,20240403,1.80,425,-60.00,20240103,167,1.80,20240403,1310,-87.02,20230420,167,1.80,20240403,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240403,110330,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,174,-4,5,-2.25,179496788,1035130,58.63,177,178,171,231,125,178,173.41,0.88,0,-318818,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,227,-0.68,0.38,12,0.79,-256.00,462.00,1310,20230420,-86.72,171,20240403,1.75,425,-59.06,20240103,171,1.75,20240403,1310,-86.72,20230420,171,1.75,20240403,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240403,100331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,173,-5,5,-2.81,147595093,850654,48.18,177,178,171,231,125,178,173.51,0.88,0,-274217,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,225,-0.68,0.37,12,0.65,-256.00,462.00,1310,20230420,-86.79,171,20240403,1.17,425,-59.29,20240103,171,1.17,20240403,1310,-86.79,20230420,171,1.17,20240403,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240403,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,175,-3,5,-1.69,28587565,162073,9.18,177,178,175,231,125,178,176.39,0.88,0,-73211,185,181,179,175,173,180,174,652,53,500,120,1,1,130303515,228,-0.68,0.38,12,0.12,-256.00,462.00,1310,20230420,-86.64,174,20240328,0.57,425,-58.82,20240103,174,0.57,20240328,1310,-86.64,20230420,174,0.57,20240328,0.05,N,031860,500,651 억,,1151517,N,N,0,N,00,N
20240402,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,178,-5,5,-2.73,311751617,1748843,88.25,182,183,177,237,129,183,178.26,0.99,0,-143895,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,232,-0.70,0.39,12,1.34,-256.00,462.00,1310,20230420,-86.41,174,20240328,2.30,425,-58.12,20240103,174,2.30,20240328,1310,-86.41,20230420,174,2.30,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240402,150330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,178,-5,5,-2.73,300003988,1683136,84.93,182,183,177,237,129,183,178.24,0.99,0,-119690,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,232,-0.70,0.39,12,1.29,-256.00,462.00,1310,20230420,-86.41,174,20240328,2.30,425,-58.12,20240103,174,2.30,20240328,1310,-86.41,20230420,174,2.30,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240402,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,178,-5,5,-2.73,212315832,1188179,59.96,182,183,177,237,129,183,178.69,0.99,0,-122583,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,232,-0.70,0.39,12,0.91,-256.00,462.00,1310,20230420,-86.41,174,20240328,2.30,425,-58.12,20240103,174,2.30,20240328,1310,-86.41,20230420,174,2.30,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240402,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,178,-5,5,-2.73,187153925,1046389,52.80,182,183,177,237,129,183,178.86,0.99,0,-123094,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,232,-0.70,0.39,12,0.80,-256.00,462.00,1310,20230420,-86.41,174,20240328,2.30,425,-58.12,20240103,174,2.30,20240328,1310,-86.41,20230420,174,2.30,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240402,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,178,-5,5,-2.73,170020827,949962,47.94,182,183,177,237,129,183,178.98,0.99,0,-120161,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,232,-0.70,0.39,12,0.73,-256.00,462.00,1310,20230420,-86.41,174,20240328,2.30,425,-58.12,20240103,174,2.30,20240328,1310,-86.41,20230420,174,2.30,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240402,110327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,177,-6,5,-3.28,163087596,910977,45.97,182,183,177,237,129,183,179.02,0.99,0,-112586,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,231,-0.69,0.38,12,0.70,-256.00,462.00,1310,20230420,-86.49,174,20240328,1.72,425,-58.35,20240103,174,1.72,20240328,1310,-86.49,20230420,174,1.72,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240402,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,177,-6,5,-3.28,118675632,660489,33.33,182,183,177,237,129,183,179.68,0.99,0,-89706,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,231,-0.69,0.38,12,0.51,-256.00,462.00,1310,20230420,-86.49,174,20240328,1.72,425,-58.35,20240103,174,1.72,20240328,1310,-86.49,20230420,174,1.72,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240402,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,183,0,3,0.00,6238782,34369,1.73,182,183,180,237,129,183,181.52,0.99,0,-1881,189,186,182,179,175,187,180,652,54,500,120,1,1,130303515,238,-0.71,0.40,12,0.03,-256.00,462.00,1310,20230420,-86.03,174,20240328,5.17,425,-56.94,20240103,174,5.17,20240328,1310,-86.03,20230420,174,5.17,20240328,0.05,N,031860,500,651 억,,1295412,N,N,0,N,00,N
20240401,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,183,4,2,2.23,359307478,1978863,120.47,179,185,178,232,126,179,181.57,0.88,0,138485,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,238,-0.71,0.40,12,1.52,-256.00,462.00,1310,20230420,-86.03,174,20240328,5.17,425,-56.94,20240103,174,5.17,20240328,1310,-86.03,20230420,174,5.17,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N
20240401,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,183,4,2,2.23,327987639,1807439,110.03,179,185,178,232,126,179,181.47,0.88,0,136257,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,238,-0.71,0.40,12,1.39,-256.00,462.00,1310,20230420,-86.03,174,20240328,5.17,425,-56.94,20240103,174,5.17,20240328,1310,-86.03,20230420,174,5.17,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N
20240401,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,182,3,2,1.68,250816889,1386463,84.40,179,184,178,232,126,179,180.90,0.88,0,58946,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,237,-0.71,0.39,12,1.06,-256.00,462.00,1310,20230420,-86.11,174,20240328,4.60,425,-57.18,20240103,174,4.60,20240328,1310,-86.11,20230420,174,4.60,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N
20240401,130325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,182,3,2,1.68,201145763,1113378,67.78,179,184,178,232,126,179,180.66,0.88,0,-91593,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,237,-0.71,0.39,12,0.85,-256.00,462.00,1310,20230420,-86.11,174,20240328,4.60,425,-57.18,20240103,174,4.60,20240328,1310,-86.11,20230420,174,4.60,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N
20240401,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,179,0,3,0.00,172164703,952910,58.01,179,184,178,232,126,179,180.67,0.88,0,-66189,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,233,-0.70,0.39,12,0.73,-256.00,462.00,1310,20230420,-86.34,174,20240328,2.87,425,-57.88,20240103,174,2.87,20240328,1310,-86.34,20230420,174,2.87,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N
20240401,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,182,3,2,1.68,141953013,785088,47.79,179,184,178,232,126,179,180.81,0.88,0,-47472,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,237,-0.71,0.39,12,0.60,-256.00,462.00,1310,20230420,-86.11,174,20240328,4.60,425,-57.18,20240103,174,4.60,20240328,1310,-86.11,20230420,174,4.60,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N
20240401,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,181,2,2,1.12,83703892,465411,28.33,179,184,178,232,126,179,179.85,0.88,0,21335,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,236,-0.71,0.39,12,0.36,-256.00,462.00,1310,20230420,-86.18,174,20240328,4.02,425,-57.41,20240103,174,4.02,20240328,1310,-86.18,20230420,174,4.02,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N
20240401,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,180,1,2,0.56,12202335,68115,4.15,179,182,179,232,126,179,179.14,0.88,0,-12933,195,187,183,175,171,185,173,652,53,500,120,1,1,130303515,235,-0.70,0.39,12,0.05,-256.00,462.00,1310,20230420,-86.26,174,20240328,3.45,425,-57.65,20240103,174,3.45,20240328,1310,-86.26,20230420,174,3.45,20240328,0.05,N,031860,500,651 억,,1146125,N,N,0,N,00,N