KissMeData/066430/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
20240430,160621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-6,5,-1.09,62940149,114833,152.92,552,553,541,717,387,552,548.10,4.52,0,12666,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,214,7.58,0.49,12,0.29,72.00,1121.00,1399,20230710,-60.97,524,20240417,4.20,760,-28.16,20240109,524,4.20,20240417,1399,-60.97,20230710,524,4.20,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240430,150632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,541,-11,5,-1.99,60210354,109830,146.26,552,553,541,717,387,552,548.21,4.52,0,15578,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,212,7.51,0.48,12,0.28,72.00,1121.00,1399,20230710,-61.33,524,20240417,3.24,760,-28.82,20240109,524,3.24,20240417,1399,-61.33,20230710,524,3.24,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240430,140633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,548,-4,5,-0.72,41850089,76112,101.36,552,553,546,717,387,552,549.85,4.52,0,10285,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,215,7.61,0.49,12,0.19,72.00,1121.00,1399,20230710,-60.83,524,20240417,4.58,760,-27.89,20240109,524,4.58,20240417,1399,-60.83,20230710,524,4.58,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240430,130631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,-5,5,-0.91,37549093,68251,90.89,552,553,546,717,387,552,550.16,4.52,0,6417,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,214,7.60,0.49,12,0.17,72.00,1121.00,1399,20230710,-60.90,524,20240417,4.39,760,-28.03,20240109,524,4.39,20240417,1399,-60.90,20230710,524,4.39,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240430,120632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,-5,5,-0.91,36327330,66017,87.91,552,553,547,717,387,552,550.27,4.52,0,6417,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,214,7.60,0.49,12,0.17,72.00,1121.00,1399,20230710,-60.90,524,20240417,4.39,760,-28.03,20240109,524,4.39,20240417,1399,-60.90,20230710,524,4.39,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240430,110630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-3,5,-0.54,27348017,49659,66.13,552,553,547,717,387,552,550.72,4.52,0,6491,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,215,7.62,0.49,12,0.13,72.00,1121.00,1399,20230710,-60.76,524,20240417,4.77,760,-27.76,20240109,524,4.77,20240417,1399,-60.76,20230710,524,4.77,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240430,100629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,-1,5,-0.18,19852805,36028,47.98,552,553,547,717,387,552,551.04,4.52,0,2818,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,216,7.65,0.49,12,0.09,72.00,1121.00,1399,20230710,-60.61,524,20240417,5.15,760,-27.50,20240109,524,5.15,20240417,1399,-60.61,20230710,524,5.15,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240430,090639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,0,3,0.00,7182215,13010,17.32,552,553,552,717,387,552,552.05,4.52,0,0,567,559,547,539,527,563,543,196,165,500,370,1,1,39153476,216,7.67,0.49,12,0.03,72.00,1121.00,1399,20230710,-60.54,524,20240417,5.34,760,-27.37,20240109,524,5.34,20240417,1399,-60.54,20230710,524,5.34,20240417,0.28,N,066430,500,195 억,,1768310,N,N,0,N,00,N
20240429,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,17,2,3.18,41009079,75064,109.37,535,555,535,695,375,535,546.43,4.53,0,-5462,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,216,7.67,0.49,12,0.19,72.00,1121.00,1399,20230710,-60.54,524,20240417,5.34,760,-27.37,20240109,524,5.34,20240417,1399,-60.54,20230710,524,5.34,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240429,150629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,14,2,2.62,36064041,66091,96.29,535,555,535,695,375,535,545.85,4.53,0,-5168,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,215,7.62,0.49,12,0.17,72.00,1121.00,1399,20230710,-60.76,524,20240417,4.77,760,-27.76,20240109,524,4.77,20240417,1399,-60.76,20230710,524,4.77,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240429,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,10,2,1.87,33411339,61234,89.22,535,555,535,695,375,535,545.82,4.53,0,-7408,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,213,7.57,0.49,12,0.16,72.00,1121.00,1399,20230710,-61.04,524,20240417,4.01,760,-28.29,20240109,524,4.01,20240417,1399,-61.04,20230710,524,4.01,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240429,130630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,11,2,2.06,32650018,59837,87.18,535,555,535,695,375,535,545.84,4.53,0,-8534,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,214,7.58,0.49,12,0.15,72.00,1121.00,1399,20230710,-60.97,524,20240417,4.20,760,-28.16,20240109,524,4.20,20240417,1399,-60.97,20230710,524,4.20,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240429,120629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,8,2,1.50,29599463,54229,79.01,535,555,535,695,375,535,546.04,4.53,0,-11312,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,213,7.54,0.48,12,0.14,72.00,1121.00,1399,20230710,-61.19,524,20240417,3.63,760,-28.55,20240109,524,3.63,20240417,1399,-61.19,20230710,524,3.63,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240429,110613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,9,2,1.68,26938493,49323,71.86,535,555,535,695,375,535,546.41,4.53,0,-11621,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,213,7.56,0.49,12,0.13,72.00,1121.00,1399,20230710,-61.12,524,20240417,3.82,760,-28.42,20240109,524,3.82,20240417,1399,-61.12,20230710,524,3.82,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240429,100629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,548,13,2,2.43,25253863,46230,67.36,535,555,535,695,375,535,546.53,4.53,0,-12008,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,215,7.61,0.49,12,0.12,72.00,1121.00,1399,20230710,-60.83,524,20240417,4.58,760,-27.89,20240109,524,4.58,20240417,1399,-60.83,20230710,524,4.58,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240429,090629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,1,2,0.19,5596505,10321,15.04,535,555,535,695,375,535,543.07,4.53,0,-87,545,539,532,526,519,541,528,196,160,500,360,1,1,39153476,210,7.44,0.48,12,0.03,72.00,1121.00,1399,20230710,-61.69,524,20240417,2.29,760,-29.47,20240109,524,2.29,20240417,1399,-61.69,20230710,524,2.29,20240417,0.28,N,066430,500,195 억,,1773773,N,N,0,N,00,N
20240426,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-3,5,-0.56,36416696,68619,55.26,535,538,525,699,377,538,530.71,4.54,0,-3258,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,209,7.43,0.48,12,0.18,72.00,1121.00,1399,20230710,-61.76,524,20240417,2.10,760,-29.61,20240109,524,2.10,20240417,1399,-61.76,20230710,524,2.10,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240426,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-1,5,-0.19,35151084,66250,53.35,535,538,525,699,377,538,530.58,4.54,0,-2962,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,210,7.46,0.48,12,0.17,72.00,1121.00,1399,20230710,-61.62,524,20240417,2.48,760,-29.34,20240109,524,2.48,20240417,1399,-61.62,20230710,524,2.48,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240426,140625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-1,5,-0.19,34576438,65180,52.49,535,538,525,699,377,538,530.48,4.54,0,-2962,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,210,7.46,0.48,12,0.17,72.00,1121.00,1399,20230710,-61.62,524,20240417,2.48,760,-29.34,20240109,524,2.48,20240417,1399,-61.62,20230710,524,2.48,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240426,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-5,5,-0.93,32951766,62142,50.05,535,538,525,699,377,538,530.27,4.54,0,-2873,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,209,7.40,0.48,12,0.16,72.00,1121.00,1399,20230710,-61.90,524,20240417,1.72,760,-29.87,20240109,524,1.72,20240417,1399,-61.90,20230710,524,1.72,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240426,120625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-3,5,-0.56,32084599,60517,48.74,535,538,525,699,377,538,530.17,4.54,0,-2767,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,209,7.43,0.48,12,0.15,72.00,1121.00,1399,20230710,-61.76,524,20240417,2.10,760,-29.61,20240109,524,2.10,20240417,1399,-61.76,20230710,524,2.10,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240426,110625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-8,5,-1.49,30724749,57967,46.68,535,538,525,699,377,538,530.04,4.54,0,-1435,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,208,7.36,0.47,12,0.15,72.00,1121.00,1399,20230710,-62.12,524,20240417,1.15,760,-30.26,20240109,524,1.15,20240417,1399,-62.12,20230710,524,1.15,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240426,100624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,525,-13,5,-2.42,24753851,46656,37.57,535,538,525,699,377,538,530.56,4.54,0,-825,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,206,7.29,0.47,12,0.12,72.00,1121.00,1399,20230710,-62.47,524,20240417,0.19,760,-30.92,20240109,524,0.19,20240417,1399,-62.47,20230710,524,0.19,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240426,090628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,0,3,0.00,3222590,5996,4.83,535,538,535,699,377,538,537.46,4.54,0,-778,558,548,540,530,522,544,526,196,161,500,360,1,1,39153476,211,7.47,0.48,12,0.02,72.00,1121.00,1399,20230710,-61.54,524,20240417,2.67,760,-29.21,20240109,524,2.67,20240417,1399,-61.54,20230710,524,2.67,20240417,0.28,N,066430,500,195 억,,1777032,N,N,0,N,00,N
20240425,160621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-5,5,-0.92,66761736,124169,204.68,550,550,532,705,381,543,537.67,4.57,0,-8092,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,211,7.47,0.48,12,0.32,72.00,1121.00,1399,20230710,-61.54,524,20240417,2.67,760,-29.21,20240109,524,2.67,20240417,1399,-61.54,20230710,524,2.67,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240425,150626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-6,5,-1.10,56036212,104235,171.82,550,550,532,705,381,543,537.59,4.57,0,-10392,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,210,7.46,0.48,12,0.27,72.00,1121.00,1399,20230710,-61.62,524,20240417,2.48,760,-29.34,20240109,524,2.48,20240417,1399,-61.62,20230710,524,2.48,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240425,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,-7,5,-1.29,34617487,64223,105.87,550,550,533,705,381,543,539.02,4.57,0,-16639,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,210,7.44,0.48,12,0.16,72.00,1121.00,1399,20230710,-61.69,524,20240417,2.29,760,-29.47,20240109,524,2.29,20240417,1399,-61.69,20230710,524,2.29,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240425,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-6,5,-1.10,31324517,58082,95.74,550,550,533,705,381,543,539.32,4.57,0,-16890,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,210,7.46,0.48,12,0.15,72.00,1121.00,1399,20230710,-61.62,524,20240417,2.48,760,-29.34,20240109,524,2.48,20240417,1399,-61.62,20230710,524,2.48,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240425,120621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,-9,5,-1.66,27503851,50973,84.03,550,550,533,705,381,543,539.58,4.57,0,-16077,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,209,7.42,0.48,12,0.13,72.00,1121.00,1399,20230710,-61.83,524,20240417,1.91,760,-29.74,20240109,524,1.91,20240417,1399,-61.83,20230710,524,1.91,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240425,110623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-3,5,-0.55,15887493,29270,48.25,550,550,538,705,381,543,542.79,4.57,0,-7536,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,211,7.50,0.48,12,0.07,72.00,1121.00,1399,20230710,-61.40,524,20240417,3.05,760,-28.95,20240109,524,3.05,20240417,1399,-61.40,20230710,524,3.05,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240425,100622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,1,2,0.18,5143391,9425,15.54,550,550,543,705,381,543,545.72,4.57,0,-1276,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,213,7.56,0.49,12,0.02,72.00,1121.00,1399,20230710,-61.12,524,20240417,3.82,760,-28.42,20240109,524,3.82,20240417,1399,-61.12,20230710,524,3.82,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240425,090625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,3,2,0.55,1524983,2782,4.59,550,550,546,705,381,543,548.17,4.57,0,-1576,561,552,547,538,533,549,535,196,162,500,360,1,1,39153476,214,7.58,0.49,12,0.01,72.00,1121.00,1399,20230710,-60.97,524,20240417,4.20,760,-28.16,20240109,524,4.20,20240417,1399,-60.97,20230710,524,4.20,20240417,0.28,N,066430,500,195 억,,1789851,N,N,0,N,00,N
20240424,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,-4,5,-0.73,31928516,58318,78.12,550,556,542,711,383,547,547.49,4.57,0,-6364,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,213,7.54,0.48,12,0.15,72.00,1121.00,1399,20230710,-61.19,524,20240417,3.63,760,-28.55,20240109,524,3.63,20240417,1399,-61.19,20230710,524,3.63,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240424,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-1,5,-0.18,28433639,51891,69.51,550,556,542,711,383,547,547.95,4.57,0,-3109,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,214,7.58,0.49,12,0.13,72.00,1121.00,1399,20230710,-60.97,524,20240417,4.20,760,-28.16,20240109,524,4.20,20240417,1399,-60.97,20230710,524,4.20,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240424,140620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-1,5,-0.18,25778905,47027,63.00,550,556,542,711,383,547,548.17,4.57,0,-3155,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,214,7.58,0.49,12,0.12,72.00,1121.00,1399,20230710,-60.97,524,20240417,4.20,760,-28.16,20240109,524,4.20,20240417,1399,-60.97,20230710,524,4.20,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240424,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-2,5,-0.37,24481809,44649,59.81,550,556,542,711,383,547,548.32,4.57,0,-3155,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,213,7.57,0.49,12,0.11,72.00,1121.00,1399,20230710,-61.04,524,20240417,4.01,760,-28.29,20240109,524,4.01,20240417,1399,-61.04,20230710,524,4.01,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240424,120621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-2,5,-0.37,22628545,41249,55.26,550,556,542,711,383,547,548.58,4.57,0,-3155,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,213,7.57,0.49,12,0.11,72.00,1121.00,1399,20230710,-61.04,524,20240417,4.01,760,-28.29,20240109,524,4.01,20240417,1399,-61.04,20230710,524,4.01,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240424,110619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,0,3,0.00,18653964,33954,45.49,550,556,546,711,383,547,549.39,4.57,0,-3155,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,214,7.60,0.49,12,0.09,72.00,1121.00,1399,20230710,-60.90,524,20240417,4.39,760,-28.03,20240109,524,4.39,20240417,1399,-60.90,20230710,524,4.39,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240424,100618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,2,2,0.37,11181225,20300,27.19,550,556,549,711,383,547,550.80,4.57,0,-3155,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,215,7.62,0.49,12,0.05,72.00,1121.00,1399,20230710,-60.76,524,20240417,4.77,760,-27.76,20240109,524,4.77,20240417,1399,-60.76,20230710,524,4.77,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240424,090621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,556,9,2,1.65,6602960,11977,16.04,550,556,549,711,383,547,551.30,4.57,0,-820,562,554,548,540,534,558,544,196,164,500,370,1,1,39153476,218,7.72,0.50,12,0.03,72.00,1121.00,1399,20230710,-60.26,524,20240417,6.11,760,-26.84,20240109,524,6.11,20240417,1399,-60.26,20230710,524,6.11,20240417,0.28,N,066430,500,195 억,,1790671,N,N,0,N,00,N
20240423,160558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,7,2,1.30,41046096,74648,25.96,542,556,542,702,378,540,549.86,4.56,0,2647,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,214,7.60,0.49,12,0.19,72.00,1121.00,1399,20230710,-60.90,524,20240417,4.39,760,-28.03,20240109,524,4.39,20240417,1399,-60.90,20230710,524,4.39,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240423,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,7,2,1.30,39046264,70992,24.69,542,556,542,702,378,540,550.01,4.56,0,6099,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,214,7.60,0.49,12,0.18,72.00,1121.00,1399,20230710,-60.90,524,20240417,4.39,760,-28.03,20240109,524,4.39,20240417,1399,-60.90,20230710,524,4.39,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240423,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,15,2,2.78,36216502,65827,22.89,542,556,542,702,378,540,550.18,4.56,0,3099,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,217,7.71,0.50,12,0.17,72.00,1121.00,1399,20230710,-60.33,524,20240417,5.92,760,-26.97,20240109,524,5.92,20240417,1399,-60.33,20230710,524,5.92,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240423,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,14,2,2.59,35315892,64196,22.33,542,556,542,702,378,540,550.13,4.56,0,1981,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,217,7.69,0.49,12,0.16,72.00,1121.00,1399,20230710,-60.40,524,20240417,5.73,760,-27.11,20240109,524,5.73,20240417,1399,-60.40,20230710,524,5.73,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240423,120616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,12,2,2.22,29957633,54522,18.96,542,556,542,702,378,540,549.46,4.56,0,2171,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,216,7.67,0.49,12,0.14,72.00,1121.00,1399,20230710,-60.54,524,20240417,5.34,760,-27.37,20240109,524,5.34,20240417,1399,-60.54,20230710,524,5.34,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240423,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,14,2,2.59,22765409,41446,14.41,542,556,542,702,378,540,549.28,4.56,0,9825,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,217,7.69,0.49,12,0.11,72.00,1121.00,1399,20230710,-60.40,524,20240417,5.73,760,-27.11,20240109,524,5.73,20240417,1399,-60.40,20230710,524,5.73,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240423,100617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,14,2,2.59,19545889,35609,12.38,542,556,542,702,378,540,548.90,4.56,0,9804,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,217,7.69,0.49,12,0.09,72.00,1121.00,1399,20230710,-60.40,524,20240417,5.73,760,-27.11,20240109,524,5.73,20240417,1399,-60.40,20230710,524,5.73,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240423,090618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,548,8,2,1.48,5814927,10687,3.72,542,548,542,702,378,540,544.11,4.56,0,541,552,546,538,532,524,547,533,196,162,500,360,1,1,39153476,215,7.61,0.49,12,0.03,72.00,1121.00,1399,20230710,-60.83,524,20240417,4.58,760,-27.89,20240109,524,4.58,20240417,1399,-60.83,20230710,524,4.58,20240417,0.28,N,066430,500,195 억,,1784368,N,N,0,N,00,N
20240422,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,154091273,287551,90.20,540,544,530,702,378,540,535.87,4.46,0,35424,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,211,7.50,0.48,12,0.73,72.00,1121.00,1399,20230710,-61.40,524,20240417,3.05,760,-28.95,20240109,524,3.05,20240417,1399,-61.40,20230710,524,3.05,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240422,150615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,541,1,2,0.19,152190893,284036,89.10,540,544,530,702,378,540,535.82,4.46,0,32443,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,212,7.51,0.48,12,0.73,72.00,1121.00,1399,20230710,-61.33,524,20240417,3.24,760,-28.82,20240109,524,3.24,20240417,1399,-61.33,20230710,524,3.24,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240422,140614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,-1,5,-0.19,148728307,277637,87.09,540,544,530,702,378,540,535.69,4.46,0,27791,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,211,7.49,0.48,12,0.71,72.00,1121.00,1399,20230710,-61.47,524,20240417,2.86,760,-29.08,20240109,524,2.86,20240417,1399,-61.47,20230710,524,2.86,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240422,130613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-3,5,-0.56,145877397,272350,85.43,540,544,530,702,378,540,535.62,4.46,0,27332,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,210,7.46,0.48,12,0.70,72.00,1121.00,1399,20230710,-61.62,524,20240417,2.48,760,-29.34,20240109,524,2.48,20240417,1399,-61.62,20230710,524,2.48,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240422,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-2,5,-0.37,143607748,268142,84.11,540,544,530,702,378,540,535.57,4.46,0,25805,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,211,7.47,0.48,12,0.68,72.00,1121.00,1399,20230710,-61.54,524,20240417,2.67,760,-29.21,20240109,524,2.67,20240417,1399,-61.54,20230710,524,2.67,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240422,110613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-2,5,-0.37,141625985,264471,82.96,540,544,530,702,378,540,535.51,4.46,0,27887,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,211,7.47,0.48,12,0.68,72.00,1121.00,1399,20230710,-61.54,524,20240417,2.67,760,-29.21,20240109,524,2.67,20240417,1399,-61.54,20230710,524,2.67,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240422,100614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-7,5,-1.30,130551186,243826,76.48,540,544,530,702,378,540,535.43,4.46,0,35956,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,209,7.40,0.48,12,0.62,72.00,1121.00,1399,20230710,-61.90,524,20240417,1.72,760,-29.87,20240109,524,1.72,20240417,1399,-61.90,20230710,524,1.72,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240422,090614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,2,2,0.37,21074232,39149,12.28,540,543,535,702,378,540,538.31,4.46,0,126,565,552,543,530,521,548,526,196,162,500,360,1,1,39153476,212,7.53,0.48,12,0.10,72.00,1121.00,1399,20230710,-61.26,524,20240417,3.44,760,-28.68,20240109,524,3.44,20240417,1399,-61.26,20230710,524,3.44,20240417,0.29,N,066430,500,195 억,,1746158,N,N,0,N,00,N
20240419,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,6,2,1.12,173327000,318796,211.53,549,556,534,694,374,534,543.69,4.45,0,4031,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,211,7.50,0.48,12,0.81,72.00,1121.00,1399,20230710,-61.40,524,20240417,3.05,760,-28.95,20240109,524,3.05,20240417,1399,-61.40,20230710,524,3.05,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240419,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,541,7,2,1.31,168348803,309524,205.38,549,556,534,694,374,534,543.90,4.45,0,3559,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,212,7.51,0.48,12,0.79,72.00,1121.00,1399,20230710,-61.33,524,20240417,3.24,760,-28.82,20240109,524,3.24,20240417,1399,-61.33,20230710,524,3.24,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240419,140547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,11,2,2.06,135591375,248408,164.82,549,556,535,694,374,534,545.84,4.45,0,-6870,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,213,7.57,0.49,12,0.63,72.00,1121.00,1399,20230710,-61.04,524,20240417,4.01,760,-28.29,20240109,524,4.01,20240417,1399,-61.04,20230710,524,4.01,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240419,130548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,9,2,1.69,127790878,234002,155.27,549,556,535,694,374,534,546.11,4.45,0,-3521,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,213,7.54,0.48,12,0.60,72.00,1121.00,1399,20230710,-61.19,524,20240417,3.63,760,-28.55,20240109,524,3.63,20240417,1399,-61.19,20230710,524,3.63,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240419,120545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,11,2,2.06,95915290,174935,116.07,549,556,540,694,374,534,548.29,4.45,0,2385,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,213,7.57,0.49,12,0.45,72.00,1121.00,1399,20230710,-61.04,524,20240417,4.01,760,-28.29,20240109,524,4.01,20240417,1399,-61.04,20230710,524,4.01,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240419,110551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,15,2,2.81,62283342,113120,75.06,549,556,545,694,374,534,550.60,4.45,0,5606,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,215,7.62,0.49,12,0.29,72.00,1121.00,1399,20230710,-60.76,524,20240417,4.77,760,-27.76,20240109,524,4.77,20240417,1399,-60.76,20230710,524,4.77,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240419,100550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,21,2,3.93,40340304,73069,48.48,549,556,545,694,374,534,552.09,4.45,0,13744,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,217,7.71,0.50,12,0.19,72.00,1121.00,1399,20230710,-60.33,524,20240417,5.92,760,-26.97,20240109,524,5.92,20240417,1399,-60.33,20230710,524,5.92,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240419,090545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,17,2,3.18,9148741,16669,11.06,549,552,545,694,374,534,548.85,4.45,0,571,559,546,536,523,513,553,530,196,160,500,360,1,1,39153476,216,7.65,0.49,12,0.04,72.00,1121.00,1399,20230710,-60.61,524,20240417,5.15,760,-27.50,20240109,524,5.15,20240417,1399,-60.61,20230710,524,5.15,20240417,0.30,N,066430,500,195 억,,1742597,N,N,0,N,00,N
20240418,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,534,7,2,1.33,80106715,150709,106.09,527,549,526,685,369,527,531.53,4.38,0,28074,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,209,7.42,0.48,12,0.38,72.00,1121.00,1399,20230710,-61.83,524,20240417,1.91,760,-29.74,20240109,524,1.91,20240417,1399,-61.83,20230710,524,1.91,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240418,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,3,2,0.57,75907038,142805,100.53,527,549,526,685,369,527,531.54,4.38,0,25312,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,208,7.36,0.47,12,0.36,72.00,1121.00,1399,20230710,-62.12,524,20240417,1.15,760,-30.26,20240109,524,1.15,20240417,1399,-62.12,20230710,524,1.15,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240418,140549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,11,2,2.09,69566867,130875,92.13,527,549,526,685,369,527,531.55,4.38,0,24097,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,211,7.47,0.48,12,0.33,72.00,1121.00,1399,20230710,-61.54,524,20240417,2.67,760,-29.21,20240109,524,2.67,20240417,1399,-61.54,20230710,524,2.67,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240418,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,10,2,1.90,62809530,118264,83.25,527,549,526,685,369,527,531.10,4.38,0,17384,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,210,7.46,0.48,12,0.30,72.00,1121.00,1399,20230710,-61.62,524,20240417,2.48,760,-29.34,20240109,524,2.48,20240417,1399,-61.62,20230710,524,2.48,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240418,120544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,5,2,0.95,61153340,115177,81.08,527,549,526,685,369,527,530.95,4.38,0,18390,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,208,7.39,0.47,12,0.29,72.00,1121.00,1399,20230710,-61.97,524,20240417,1.53,760,-30.00,20240109,524,1.53,20240417,1399,-61.97,20230710,524,1.53,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240418,110546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,13,2,2.47,39170040,73674,51.86,527,549,526,685,369,527,531.67,4.38,0,10313,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,211,7.50,0.48,12,0.19,72.00,1121.00,1399,20230710,-61.40,524,20240417,3.05,760,-28.95,20240109,524,3.05,20240417,1399,-61.40,20230710,524,3.05,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240418,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,6,2,1.14,31394711,59220,41.69,527,549,526,685,369,527,530.14,4.38,0,5911,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,209,7.40,0.48,12,0.15,72.00,1121.00,1399,20230710,-61.90,524,20240417,1.72,760,-29.87,20240109,524,1.72,20240417,1399,-61.90,20230710,524,1.72,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240418,090545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,12,2,2.28,13857646,26106,18.38,527,549,527,685,369,527,530.82,4.38,0,-1020,547,536,530,519,513,534,517,196,158,500,350,1,1,39153476,211,7.49,0.48,12,0.07,72.00,1121.00,1399,20230710,-61.47,524,20240417,2.86,760,-29.08,20240109,524,2.86,20240417,1399,-61.47,20230710,524,2.86,20240417,0.30,N,066430,500,195 억,,1715011,N,N,0,N,00,N
20240417,160540,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,527,-5,5,-0.94,75473690,142050,85.25,532,541,524,691,373,532,531.32,4.42,0,-15886,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,206,7.32,0.47,12,0.36,72.00,1121.00,1399,20230710,-62.33,524,20240417,0.57,760,-30.66,20240109,524,0.57,20240417,1399,-62.33,20230710,524,0.57,20240417,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240417,150550,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,528,-4,5,-0.75,61472191,115500,69.31,532,541,526,691,373,532,532.23,4.42,0,-1904,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,207,7.33,0.47,12,0.29,72.00,1121.00,1399,20230710,-62.26,526,20240417,0.38,760,-30.53,20240109,526,0.38,20240417,1399,-62.26,20230710,526,0.38,20240417,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240417,140545,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,531,-1,5,-0.19,60460213,113589,68.17,532,541,526,691,373,532,532.27,4.42,0,-539,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,208,7.38,0.47,12,0.29,72.00,1121.00,1399,20230710,-62.04,526,20240417,0.95,760,-30.13,20240109,526,0.95,20240417,1399,-62.04,20230710,526,0.95,20240417,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240417,130547,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,530,-2,5,-0.38,58506781,109906,65.96,532,541,526,691,373,532,532.34,4.42,0,1901,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,208,7.36,0.47,12,0.28,72.00,1121.00,1399,20230710,-62.12,526,20240417,0.76,760,-30.26,20240109,526,0.76,20240417,1399,-62.12,20230710,526,0.76,20240417,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240417,120548,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,532,0,3,0.00,55065345,103387,62.04,532,541,527,691,373,532,532.62,4.42,0,1639,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,208,7.39,0.47,12,0.26,72.00,1121.00,1399,20230710,-61.97,527,20240417,0.95,760,-30.00,20240109,527,0.95,20240417,1399,-61.97,20230710,527,0.95,20240417,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240417,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,0,3,0.00,38969191,73069,43.85,532,541,532,691,373,532,533.33,4.42,0,7376,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,208,7.39,0.47,12,0.19,72.00,1121.00,1399,20230710,-61.97,530,20240416,0.38,760,-30.00,20240109,530,0.38,20240416,1399,-61.97,20230710,530,0.38,20240416,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240417,100545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,0,3,0.00,29715771,55688,33.42,532,541,532,691,373,532,533.63,4.42,0,6678,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,208,7.39,0.47,12,0.14,72.00,1121.00,1399,20230710,-61.97,530,20240416,0.38,760,-30.00,20240109,530,0.38,20240416,1399,-61.97,20230710,530,0.38,20240416,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240417,090542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,7,2,1.32,16233029,30405,18.25,532,541,532,691,373,532,533.93,4.42,0,-1385,564,548,539,523,514,543,518,196,159,500,360,1,1,39153476,211,7.49,0.48,12,0.08,72.00,1121.00,1399,20230710,-61.47,530,20240416,1.70,760,-29.08,20240109,530,1.70,20240416,1399,-61.47,20230710,530,1.70,20240416,0.30,N,066430,500,195 억,,1731176,N,N,0,N,00,N
20240416,160546,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,532,-23,5,-4.14,89175194,165199,102.53,555,555,530,721,389,555,539.80,4.54,0,-41802,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,208,7.39,0.47,12,0.42,72.00,1121.00,1399,20230710,-61.97,530,20240416,0.38,760,-30.00,20240109,530,0.38,20240416,1399,-61.97,20230710,530,0.38,20240416,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240416,150544,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,534,-21,5,-3.78,84711425,156834,97.34,555,555,530,721,389,555,540.13,4.54,0,-41546,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,209,7.42,0.48,12,0.40,72.00,1121.00,1399,20230710,-61.83,530,20240416,0.75,760,-29.74,20240109,530,0.75,20240416,1399,-61.83,20230710,530,0.75,20240416,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240416,140543,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,538,-17,5,-3.06,77005343,142433,88.40,555,555,530,721,389,555,540.64,4.54,0,-41021,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,211,7.47,0.48,12,0.36,72.00,1121.00,1399,20230710,-61.54,530,20240416,1.51,760,-29.21,20240109,530,1.51,20240416,1399,-61.54,20230710,530,1.51,20240416,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240416,130544,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,538,-17,5,-3.06,68957957,127511,79.14,555,555,530,721,389,555,540.80,4.54,0,-34013,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,211,7.47,0.48,12,0.33,72.00,1121.00,1399,20230710,-61.54,530,20240416,1.51,760,-29.21,20240109,530,1.51,20240416,1399,-61.54,20230710,530,1.51,20240416,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240416,120547,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,536,-19,5,-3.42,62060736,114664,71.17,555,555,530,721,389,555,541.24,4.54,0,-34013,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,210,7.44,0.48,12,0.29,72.00,1121.00,1399,20230710,-61.69,530,20240416,1.13,760,-29.47,20240109,530,1.13,20240416,1399,-61.69,20230710,530,1.13,20240416,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240416,110544,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,536,-19,5,-3.42,57093287,105331,65.38,555,555,532,721,389,555,542.04,4.54,0,-27895,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,210,7.44,0.48,12,0.27,72.00,1121.00,1399,20230710,-61.69,532,20240416,0.75,760,-29.47,20240109,532,0.75,20240416,1399,-61.69,20230710,532,0.75,20240416,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240416,100537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-17,5,-3.06,47398823,87271,54.17,555,555,533,721,389,555,543.12,4.54,0,-22809,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,211,7.47,0.48,12,0.22,72.00,1121.00,1399,20230710,-61.54,532,20240412,1.13,760,-29.21,20240109,532,1.13,20240412,1399,-61.54,20230710,532,1.13,20240412,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240416,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,0,3,0.00,7493870,13514,8.39,555,555,550,721,389,555,554.53,4.54,0,-931,573,564,555,546,537,559,541,196,166,500,370,1,1,39153476,217,7.71,0.50,12,0.03,72.00,1121.00,1399,20230710,-60.33,532,20240412,4.32,760,-26.97,20240109,532,4.32,20240412,1399,-60.33,20230710,532,4.32,20240412,0.68,N,066430,500,195 억,,1779125,N,N,0,N,00,N
20240415,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,-3,5,-0.54,89391942,161115,18.35,558,564,546,725,391,558,554.83,4.66,0,-46539,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,217,7.71,0.50,12,0.41,72.00,1121.00,1399,20230710,-60.33,532,20240412,4.32,760,-26.97,20240109,532,4.32,20240412,1399,-60.33,20230710,532,4.32,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240415,150540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,-11,5,-1.97,82141498,147889,16.84,558,564,547,725,391,558,555.43,4.66,0,-44839,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,214,7.60,0.49,12,0.38,72.00,1121.00,1399,20230710,-60.90,532,20240412,2.82,760,-28.03,20240109,532,2.82,20240412,1399,-60.90,20230710,532,2.82,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240415,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-8,5,-1.43,76907774,138355,15.75,558,564,549,725,391,558,555.87,4.66,0,-40862,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,215,7.64,0.49,12,0.35,72.00,1121.00,1399,20230710,-60.69,532,20240412,3.38,760,-27.63,20240109,532,3.38,20240412,1399,-60.69,20230710,532,3.38,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240415,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,559,1,2,0.18,64538999,115933,13.20,558,564,553,725,391,558,556.69,4.66,0,-41534,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,219,7.76,0.50,12,0.30,72.00,1121.00,1399,20230710,-60.04,532,20240412,5.08,760,-26.45,20240109,532,5.08,20240412,1399,-60.04,20230710,532,5.08,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240415,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,-5,5,-0.90,60798711,109209,12.43,558,564,553,725,391,558,556.72,4.66,0,-39374,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,217,7.68,0.49,12,0.28,72.00,1121.00,1399,20230710,-60.47,532,20240412,3.95,760,-27.24,20240109,532,3.95,20240412,1399,-60.47,20230710,532,3.95,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240415,110538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,557,-1,5,-0.18,46540602,83493,9.51,558,564,553,725,391,558,557.42,4.66,0,-32422,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,218,7.74,0.50,12,0.21,72.00,1121.00,1399,20230710,-60.19,532,20240412,4.70,760,-26.71,20240109,532,4.70,20240412,1399,-60.19,20230710,532,4.70,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240415,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,558,0,3,0.00,45092090,80897,9.21,558,563,553,725,391,558,557.40,4.66,0,-30511,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,218,7.75,0.50,12,0.21,72.00,1121.00,1399,20230710,-60.11,532,20240412,4.89,760,-26.58,20240109,532,4.89,20240412,1399,-60.11,20230710,532,4.89,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240415,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,-4,5,-0.72,32926907,59009,6.72,558,563,554,725,391,558,558.00,4.66,0,-30659,604,580,556,532,508,593,545,196,167,500,370,1,1,39153476,217,7.69,0.49,12,0.15,72.00,1121.00,1399,20230710,-60.40,532,20240412,4.14,760,-27.11,20240109,532,4.14,20240412,1399,-60.40,20230710,532,4.14,20240412,0.68,N,066430,500,195 억,,1825973,N,N,0,N,00,N
20240412,160535,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,558,-25,5,-4.29,483943717,878242,1088.36,554,580,532,757,409,583,551.02,4.69,0,-9167,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,218,7.75,0.50,12,2.24,72.00,1121.00,1399,20230710,-60.11,532,20240412,4.89,760,-26.58,20240109,532,4.89,20240412,1399,-60.11,20230710,532,4.89,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240412,150536,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,557,-26,5,-4.46,477461079,866656,1074.00,554,580,532,757,409,583,550.91,4.69,0,-7669,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,218,7.74,0.50,12,2.21,72.00,1121.00,1399,20230710,-60.19,532,20240412,4.70,760,-26.71,20240109,532,4.70,20240412,1399,-60.19,20230710,532,4.70,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240412,140535,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,564,-19,5,-3.26,433951865,789089,977.88,554,580,532,757,409,583,549.93,4.69,0,-13220,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,221,7.83,0.50,12,2.02,72.00,1121.00,1399,20230710,-59.69,532,20240412,6.02,760,-25.79,20240109,532,6.02,20240412,1399,-59.69,20230710,532,6.02,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240412,130531,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,560,-23,5,-3.95,432077063,785761,973.75,554,580,532,757,409,583,549.87,4.69,0,-11210,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,219,7.78,0.50,12,2.01,72.00,1121.00,1399,20230710,-59.97,532,20240412,5.26,760,-26.32,20240109,532,5.26,20240412,1399,-59.97,20230710,532,5.26,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240412,120535,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,563,-20,5,-3.43,428360393,779166,965.58,554,580,532,757,409,583,549.75,4.69,0,-9968,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,220,7.82,0.50,12,1.99,72.00,1121.00,1399,20230710,-59.76,532,20240412,5.83,760,-25.92,20240109,532,5.83,20240412,1399,-59.76,20230710,532,5.83,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240412,110531,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,556,-27,5,-4.63,423996597,771382,955.93,554,580,532,757,409,583,549.64,4.69,0,-9262,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,218,7.72,0.50,12,1.97,72.00,1121.00,1399,20230710,-60.26,532,20240412,4.51,760,-26.84,20240109,532,4.51,20240412,1399,-60.26,20230710,532,4.51,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240412,100533,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,558,-25,5,-4.29,391544009,713381,884.06,554,580,532,757,409,583,548.84,4.69,0,-20487,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,218,7.75,0.50,12,1.82,72.00,1121.00,1399,20230710,-60.11,532,20240412,4.89,760,-26.58,20240109,532,4.89,20240412,1399,-60.11,20230710,532,4.89,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240412,090533,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,548,-35,5,-6.00,223846722,406105,503.27,554,580,532,757,409,583,551.18,4.69,0,-52212,597,590,585,578,573,587,575,196,174,500,390,1,1,39153476,215,7.61,0.49,12,1.04,72.00,1121.00,1399,20230710,-60.83,532,20240412,3.01,760,-27.89,20240109,532,3.01,20240412,1399,-60.83,20230710,532,3.01,20240412,0.85,N,066430,500,195 억,,1835297,N,N,0,N,00,N
20240411,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-2,5,-0.34,47209836,80689,30.95,590,592,580,760,410,585,585.08,4.76,0,-28714,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,228,8.10,0.52,12,0.21,72.00,1121.00,1399,20230710,-58.33,560,20240325,4.11,760,-23.29,20240109,560,4.11,20240325,1399,-58.33,20230710,560,4.11,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240411,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-5,5,-0.85,38112780,65049,24.95,590,592,580,760,410,585,585.91,4.76,0,-21915,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,227,8.06,0.52,12,0.17,72.00,1121.00,1399,20230710,-58.54,560,20240325,3.57,760,-23.68,20240109,560,3.57,20240325,1399,-58.54,20230710,560,3.57,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240411,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,4,2,0.68,31805821,54200,20.79,590,592,580,760,410,585,586.83,4.76,0,-21828,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,231,8.18,0.53,12,0.14,72.00,1121.00,1399,20230710,-57.90,560,20240325,5.18,760,-22.50,20240109,560,5.18,20240325,1399,-57.90,20230710,560,5.18,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240411,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,5,2,0.85,30345516,51718,19.84,590,592,580,760,410,585,586.76,4.76,0,-20305,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,231,8.19,0.53,12,0.13,72.00,1121.00,1399,20230710,-57.83,560,20240325,5.36,760,-22.37,20240109,560,5.36,20240325,1399,-57.83,20230710,560,5.36,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240411,120532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,1,2,0.17,16170567,27658,10.61,590,590,580,760,410,585,584.66,4.76,0,-10834,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,229,8.14,0.52,12,0.07,72.00,1121.00,1399,20230710,-58.11,560,20240325,4.64,760,-22.89,20240109,560,4.64,20240325,1399,-58.11,20230710,560,4.64,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240411,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,1,2,0.17,15041138,25722,9.87,590,590,580,760,410,585,584.75,4.76,0,-10536,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,229,8.14,0.52,12,0.07,72.00,1121.00,1399,20230710,-58.11,560,20240325,4.64,760,-22.89,20240109,560,4.64,20240325,1399,-58.11,20230710,560,4.64,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240411,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,2,2,0.34,10268327,17550,6.73,590,590,580,760,410,585,585.09,4.76,0,-8132,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,230,8.15,0.52,12,0.04,72.00,1121.00,1399,20230710,-58.04,560,20240325,4.82,760,-22.76,20240109,560,4.82,20240325,1399,-58.04,20230710,560,4.82,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240411,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,4,2,0.68,4421410,7538,2.89,590,590,585,760,410,585,586.61,4.76,0,-5134,604,594,584,574,564,595,575,196,175,500,390,1,1,39153476,231,8.18,0.53,12,0.02,72.00,1121.00,1399,20230710,-57.90,560,20240325,5.18,760,-22.50,20240109,560,5.18,20240325,1399,-57.90,20230710,560,5.18,20240325,0.85,N,066430,500,195 억,,1864059,N,N,0,N,00,N
20240409,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,-2,5,-0.34,151845314,260674,83.78,585,594,574,763,411,587,582.51,4.73,0,12360,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,229,8.12,0.52,12,0.67,72.00,1121.00,1399,20230710,-58.18,560,20240325,4.46,760,-23.03,20240109,560,4.46,20240325,1399,-58.18,20230710,560,4.46,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240409,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-6,5,-1.02,146912283,252216,81.07,585,594,574,763,411,587,582.48,4.73,0,16503,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,227,8.07,0.52,12,0.64,72.00,1121.00,1399,20230710,-58.47,560,20240325,3.75,760,-23.55,20240109,560,3.75,20240325,1399,-58.47,20230710,560,3.75,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240409,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-1,5,-0.17,110923886,189971,61.06,585,594,575,763,411,587,583.90,4.73,0,13058,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,229,8.14,0.52,12,0.49,72.00,1121.00,1399,20230710,-58.11,560,20240325,4.64,760,-22.89,20240109,560,4.64,20240325,1399,-58.11,20230710,560,4.64,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240409,130523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-1,5,-0.17,104266549,178623,57.41,585,594,575,763,411,587,583.72,4.73,0,19539,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,229,8.14,0.52,12,0.46,72.00,1121.00,1399,20230710,-58.11,560,20240325,4.64,760,-22.89,20240109,560,4.64,20240325,1399,-58.11,20230710,560,4.64,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240409,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-8,5,-1.36,90440597,154962,49.81,585,594,575,763,411,587,583.63,4.73,0,38055,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,227,8.04,0.52,12,0.40,72.00,1121.00,1399,20230710,-58.61,560,20240325,3.39,760,-23.82,20240109,560,3.39,20240325,1399,-58.61,20230710,560,3.39,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240409,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,0,3,0.00,60212150,102778,33.03,585,594,580,763,411,587,585.85,4.73,0,22389,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,230,8.15,0.52,12,0.26,72.00,1121.00,1399,20230710,-58.04,560,20240325,4.82,760,-22.76,20240109,560,4.82,20240325,1399,-58.04,20230710,560,4.82,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240409,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-6,5,-1.02,49333353,84129,27.04,585,594,580,763,411,587,586.40,4.73,0,22816,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,227,8.07,0.52,12,0.21,72.00,1121.00,1399,20230710,-58.47,560,20240325,3.75,760,-23.55,20240109,560,3.75,20240325,1399,-58.47,20230710,560,3.75,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240409,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,5,2,0.85,17915111,30565,9.82,585,593,585,763,411,587,586.13,4.73,0,14377,609,597,582,570,555,604,577,196,176,500,390,1,1,39153476,232,8.22,0.53,12,0.08,72.00,1121.00,1399,20230710,-57.68,560,20240325,5.71,760,-22.11,20240109,560,5.71,20240325,1399,-57.68,20230710,560,5.71,20240325,0.85,N,066430,500,195 억,,1850968,N,N,0,N,00,N
20240408,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,-1,5,-0.17,175108601,302498,82.25,575,594,567,764,412,588,578.74,4.65,0,30135,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,230,8.15,0.52,12,0.77,72.00,1121.00,1399,20230710,-58.04,560,20240325,4.82,760,-22.76,20240109,560,4.82,20240325,1399,-58.04,20230710,560,4.82,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240408,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-6,5,-1.02,168294558,290871,79.08,575,594,567,764,412,588,578.59,4.65,0,29808,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,228,8.08,0.52,12,0.74,72.00,1121.00,1399,20230710,-58.40,560,20240325,3.93,760,-23.42,20240109,560,3.93,20240325,1399,-58.40,20230710,560,3.93,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240408,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-9,5,-1.53,147305381,254949,69.32,575,594,567,764,412,588,577.78,4.65,0,31345,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,227,8.04,0.52,12,0.65,72.00,1121.00,1399,20230710,-58.61,560,20240325,3.39,760,-23.82,20240109,560,3.39,20240325,1399,-58.61,20230710,560,3.39,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240408,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-7,5,-1.19,134830048,233484,63.48,575,594,567,764,412,588,577.47,4.65,0,42029,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,227,8.07,0.52,12,0.60,72.00,1121.00,1399,20230710,-58.47,560,20240325,3.75,760,-23.55,20240109,560,3.75,20240325,1399,-58.47,20230710,560,3.75,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240408,120524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-5,5,-0.85,122037762,211538,57.51,575,594,567,764,412,588,576.90,4.65,0,53514,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,228,8.10,0.52,12,0.54,72.00,1121.00,1399,20230710,-58.33,560,20240325,4.11,760,-23.29,20240109,560,4.11,20240325,1399,-58.33,20230710,560,4.11,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240408,110526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,-3,5,-0.51,114678936,198986,54.10,575,594,567,764,412,588,576.31,4.65,0,55177,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,229,8.12,0.52,12,0.51,72.00,1121.00,1399,20230710,-58.18,560,20240325,4.46,760,-23.03,20240109,560,4.46,20240325,1399,-58.18,20230710,560,4.46,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240408,100520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,2,2,0.34,106868572,185709,50.49,575,594,567,764,412,588,575.46,4.65,0,59287,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,231,8.19,0.53,12,0.47,72.00,1121.00,1399,20230710,-57.83,560,20240325,5.36,760,-22.37,20240109,560,5.36,20240325,1399,-57.83,20230710,560,5.36,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240408,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-13,5,-2.21,50556130,87956,23.91,575,588,568,764,412,588,574.78,4.65,0,34178,637,612,600,575,563,606,569,196,176,500,390,1,1,39153476,225,7.99,0.51,12,0.22,72.00,1121.00,1399,20230710,-58.90,560,20240325,2.68,760,-24.34,20240109,560,2.68,20240325,1399,-58.90,20230710,560,2.68,20240325,0.86,N,066430,500,195 억,,1820107,N,N,0,N,00,N
20240405,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,588,-15,5,-2.49,223741511,367782,170.65,603,625,588,783,423,603,608.67,4.51,0,53398,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,230,8.17,0.52,12,0.94,72.00,1121.00,1399,20230710,-57.97,560,20240325,5.00,760,-22.63,20240109,560,5.00,20240325,1399,-57.97,20230710,560,5.00,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240405,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,7,2,1.16,186695510,305398,141.70,603,625,600,783,423,603,611.32,4.51,0,53951,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,239,8.47,0.54,12,0.78,72.00,1121.00,1399,20230710,-56.40,560,20240325,8.93,760,-19.74,20240109,560,8.93,20240325,1399,-56.40,20230710,560,8.93,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240405,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,10,2,1.66,147818133,241012,111.83,603,625,601,783,423,603,613.32,4.51,0,31706,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,240,8.51,0.55,12,0.62,72.00,1121.00,1399,20230710,-56.18,560,20240325,9.46,760,-19.34,20240109,560,9.46,20240325,1399,-56.18,20230710,560,9.46,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240405,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,8,2,1.33,144063917,234880,108.98,603,625,601,783,423,603,613.35,4.51,0,30396,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,239,8.49,0.55,12,0.60,72.00,1121.00,1399,20230710,-56.33,560,20240325,9.11,760,-19.61,20240109,560,9.11,20240325,1399,-56.33,20230710,560,9.11,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240405,120521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,16,2,2.65,132036986,215283,99.89,603,625,601,783,423,603,613.32,4.51,0,28770,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,242,8.60,0.55,12,0.55,72.00,1121.00,1399,20230710,-55.75,560,20240325,10.54,760,-18.55,20240109,560,10.54,20240325,1399,-55.75,20230710,560,10.54,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240405,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,7,2,1.16,43772809,72099,33.45,603,611,601,783,423,603,607.12,4.51,0,10901,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,239,8.47,0.54,12,0.18,72.00,1121.00,1399,20230710,-56.40,560,20240325,8.93,760,-19.74,20240109,560,8.93,20240325,1399,-56.40,20230710,560,8.93,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240405,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,6,2,1.00,25007006,41297,19.16,603,610,601,783,423,603,605.54,4.51,0,9990,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,238,8.46,0.54,12,0.11,72.00,1121.00,1399,20230710,-56.47,560,20240325,8.75,760,-19.87,20240109,560,8.75,20240325,1399,-56.47,20230710,560,8.75,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240405,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,2,2,0.33,12232439,20271,9.41,603,605,603,783,423,603,603.45,4.51,0,663,633,618,605,590,577,611,583,196,180,500,410,1,1,39153476,237,8.40,0.54,12,0.05,72.00,1121.00,1399,20230710,-56.75,560,20240325,8.04,760,-20.39,20240109,560,8.04,20240325,1399,-56.75,20230710,560,8.04,20240325,0.86,N,066430,500,195 억,,1764600,N,N,0,N,00,N
20240404,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,9,2,1.52,130587892,215163,144.55,620,620,592,772,416,594,606.93,4.52,0,-4851,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,236,8.38,0.54,12,0.55,72.00,1121.00,1399,20230710,-56.90,560,20240325,7.68,760,-20.66,20240109,560,7.68,20240325,1399,-56.90,20230710,560,7.68,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240404,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,10,2,1.68,128397509,211535,142.12,620,620,592,772,416,594,606.98,4.52,0,-6471,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,236,8.39,0.54,12,0.54,72.00,1121.00,1399,20230710,-56.83,560,20240325,7.86,760,-20.53,20240109,560,7.86,20240325,1399,-56.83,20230710,560,7.86,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240404,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,14,2,2.36,107951570,177844,119.48,620,620,592,772,416,594,607.00,4.52,0,-9897,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,238,8.44,0.54,12,0.45,72.00,1121.00,1399,20230710,-56.54,560,20240325,8.57,760,-20.00,20240109,560,8.57,20240325,1399,-56.54,20230710,560,8.57,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240404,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,10,2,1.68,97043145,159832,107.38,620,620,592,772,416,594,607.16,4.52,0,-6260,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,236,8.39,0.54,12,0.41,72.00,1121.00,1399,20230710,-56.83,560,20240325,7.86,760,-20.53,20240109,560,7.86,20240325,1399,-56.83,20230710,560,7.86,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240404,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,3,2,0.51,66985999,110554,74.27,620,620,592,772,416,594,605.91,4.52,0,-5630,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,234,8.29,0.53,12,0.28,72.00,1121.00,1399,20230710,-57.33,560,20240325,6.61,760,-21.45,20240109,560,6.61,20240325,1399,-57.33,20230710,560,6.61,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240404,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,8,2,1.35,60045864,98944,66.47,620,620,592,772,416,594,606.87,4.52,0,-5597,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,236,8.36,0.54,12,0.25,72.00,1121.00,1399,20230710,-56.97,560,20240325,7.50,760,-20.79,20240109,560,7.50,20240325,1399,-56.97,20230710,560,7.50,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240404,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,-2,5,-0.34,44132635,72537,48.73,620,620,592,772,416,594,608.42,4.52,0,-4670,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,232,8.22,0.53,12,0.19,72.00,1121.00,1399,20230710,-57.68,560,20240325,5.71,760,-22.11,20240109,560,5.71,20240325,1399,-57.68,20230710,560,5.71,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240404,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,8,2,1.35,26677635,43359,29.13,620,620,596,772,416,594,615.28,4.52,0,-4408,604,599,592,587,580,601,589,196,178,500,400,1,1,39153476,236,8.36,0.54,12,0.11,72.00,1121.00,1399,20230710,-56.97,560,20240325,7.50,760,-20.79,20240109,560,7.50,20240325,1399,-56.97,20230710,560,7.50,20240325,0.86,N,066430,500,195 억,,1770220,N,N,0,N,00,N
20240403,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,3,2,0.51,88174470,148847,87.97,591,597,585,768,414,591,592.38,4.43,0,37484,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,233,8.25,0.53,12,0.38,72.00,1121.00,1399,20230710,-57.54,560,20240325,6.07,760,-21.84,20240109,560,6.07,20240325,1399,-57.54,20230710,560,6.07,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240403,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,3,2,0.51,86786010,146509,86.59,591,597,585,768,414,591,592.36,4.43,0,37481,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,233,8.25,0.53,12,0.37,72.00,1121.00,1399,20230710,-57.54,560,20240325,6.07,760,-21.84,20240109,560,6.07,20240325,1399,-57.54,20230710,560,6.07,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240403,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,5,2,0.85,73148683,123604,73.05,591,597,585,768,414,591,591.80,4.43,0,37566,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,233,8.28,0.53,12,0.32,72.00,1121.00,1399,20230710,-57.40,560,20240325,6.43,760,-21.58,20240109,560,6.43,20240325,1399,-57.40,20230710,560,6.43,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240403,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,4,2,0.68,60783760,102794,60.75,591,597,585,768,414,591,591.32,4.43,0,19757,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,233,8.26,0.53,12,0.26,72.00,1121.00,1399,20230710,-57.47,560,20240325,6.25,760,-21.71,20240109,560,6.25,20240325,1399,-57.47,20230710,560,6.25,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240403,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,4,2,0.68,56015515,94769,56.01,591,597,585,768,414,591,591.07,4.43,0,19757,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,233,8.26,0.53,12,0.24,72.00,1121.00,1399,20230710,-57.47,560,20240325,6.25,760,-21.71,20240109,560,6.25,20240325,1399,-57.47,20230710,560,6.25,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240403,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-2,5,-0.34,52600126,89024,52.62,591,596,585,768,414,591,590.85,4.43,0,22021,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,231,8.18,0.53,12,0.23,72.00,1121.00,1399,20230710,-57.90,560,20240325,5.18,760,-22.50,20240109,560,5.18,20240325,1399,-57.90,20230710,560,5.18,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240403,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,1,2,0.17,31433572,53218,31.45,591,596,585,768,414,591,590.66,4.43,0,11665,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,232,8.22,0.53,12,0.14,72.00,1121.00,1399,20230710,-57.68,560,20240325,5.71,760,-22.11,20240109,560,5.71,20240325,1399,-57.68,20230710,560,5.71,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240403,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,-6,5,-1.02,9634634,16305,9.64,591,594,585,768,414,591,590.90,4.43,0,7320,605,597,594,586,583,596,585,196,177,500,400,1,1,39153476,229,8.12,0.52,12,0.04,72.00,1121.00,1399,20230710,-58.18,560,20240325,4.46,760,-23.03,20240109,560,4.46,20240325,1399,-58.18,20230710,560,4.46,20240325,0.86,N,066430,500,195 억,,1733058,N,N,0,N,00,N
20240402,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-10,5,-1.66,101101611,169194,105.51,601,602,591,781,421,601,597.56,4.53,0,-35906,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,231,8.21,0.53,12,0.43,72.00,1121.00,1399,20230710,-57.76,560,20240325,5.54,760,-22.24,20240109,560,5.54,20240325,1399,-57.76,20230710,560,5.54,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240402,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-6,5,-1.00,90437472,151217,94.30,601,602,593,781,421,601,598.03,4.53,0,-32505,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,233,8.26,0.53,12,0.39,72.00,1121.00,1399,20230710,-57.47,560,20240325,6.25,760,-21.71,20240109,560,6.25,20240325,1399,-57.47,20230710,560,6.25,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240402,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-2,5,-0.33,75917961,126852,79.10,601,602,595,781,421,601,598.44,4.53,0,-18957,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,235,8.32,0.53,12,0.32,72.00,1121.00,1399,20230710,-57.18,560,20240325,6.96,760,-21.18,20240109,560,6.96,20240325,1399,-57.18,20230710,560,6.96,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240402,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-4,5,-0.67,54368314,90775,56.61,601,602,595,781,421,601,598.89,4.53,0,-20174,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,234,8.29,0.53,12,0.23,72.00,1121.00,1399,20230710,-57.33,560,20240325,6.61,760,-21.45,20240109,560,6.61,20240325,1399,-57.33,20230710,560,6.61,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240402,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-1,5,-0.17,49482649,82621,51.52,601,602,595,781,421,601,598.87,4.53,0,-15420,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.21,72.00,1121.00,1399,20230710,-57.11,560,20240325,7.14,760,-21.05,20240109,560,7.14,20240325,1399,-57.11,20230710,560,7.14,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240402,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-1,5,-0.17,32976859,54995,34.29,601,602,595,781,421,601,599.59,4.53,0,-14135,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.14,72.00,1121.00,1399,20230710,-57.11,560,20240325,7.14,760,-21.05,20240109,560,7.14,20240325,1399,-57.11,20230710,560,7.14,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240402,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-2,5,-0.33,29569888,49306,30.75,601,602,595,781,421,601,599.68,4.53,0,-13192,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,235,8.32,0.53,12,0.13,72.00,1121.00,1399,20230710,-57.18,560,20240325,6.96,760,-21.18,20240109,560,6.96,20240325,1399,-57.18,20230710,560,6.96,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240402,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,0,3,0.00,8844294,14732,9.19,601,602,598,781,421,601,600.26,4.53,0,-1388,613,606,598,591,583,603,588,196,180,500,400,1,1,39153476,235,8.35,0.54,12,0.04,72.00,1121.00,1399,20230710,-57.04,560,20240325,7.32,760,-20.92,20240109,560,7.32,20240325,1399,-57.04,20230710,560,7.32,20240325,0.86,N,066430,500,195 억,,1773052,N,N,0,N,00,N
20240401,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-1,5,-0.17,96431062,160262,113.52,604,605,590,782,422,602,601.71,4.55,0,10791,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,235,8.35,0.54,12,0.41,72.00,1121.00,1399,20230710,-57.04,560,20240325,7.32,760,-20.92,20240109,560,7.32,20240325,1399,-57.04,20230710,560,7.32,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N
20240401,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,1,2,0.17,94032373,156276,110.69,604,605,590,782,422,602,601.71,4.55,0,10438,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,236,8.38,0.54,12,0.40,72.00,1121.00,1399,20230710,-56.90,560,20240325,7.68,760,-20.66,20240109,560,7.68,20240325,1399,-56.90,20230710,560,7.68,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N
20240401,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,0,3,0.00,89771786,149206,105.68,604,605,590,782,422,602,601.66,4.55,0,5739,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,236,8.36,0.54,12,0.38,72.00,1121.00,1399,20230710,-56.97,560,20240325,7.50,760,-20.79,20240109,560,7.50,20240325,1399,-56.97,20230710,560,7.50,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N
20240401,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,1,2,0.17,77596069,128946,91.33,604,605,590,782,422,602,601.77,4.55,0,-140,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,236,8.38,0.54,12,0.33,72.00,1121.00,1399,20230710,-56.90,560,20240325,7.68,760,-20.66,20240109,560,7.68,20240325,1399,-56.90,20230710,560,7.68,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N
20240401,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,1,2,0.17,70258085,116767,82.71,604,605,590,782,422,602,601.69,4.55,0,-4608,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,236,8.38,0.54,12,0.30,72.00,1121.00,1399,20230710,-56.90,560,20240325,7.68,760,-20.66,20240109,560,7.68,20240325,1399,-56.90,20230710,560,7.68,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N
20240401,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,1,2,0.17,59335792,98681,69.90,604,605,590,782,422,602,601.29,4.55,0,-10940,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,236,8.38,0.54,12,0.25,72.00,1121.00,1399,20230710,-56.90,560,20240325,7.68,760,-20.66,20240109,560,7.68,20240325,1399,-56.90,20230710,560,7.68,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N
20240401,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,0,3,0.00,34687104,57793,40.94,604,604,590,782,422,602,600.19,4.55,0,-11381,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,236,8.36,0.54,12,0.15,72.00,1121.00,1399,20230710,-56.97,560,20240325,7.50,760,-20.79,20240109,560,7.50,20240325,1399,-56.97,20230710,560,7.50,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N
20240401,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-1,5,-0.17,8912478,14805,10.49,604,604,595,782,422,602,601.99,4.55,0,-5515,616,608,604,596,592,607,595,196,180,500,400,1,1,39153476,235,8.35,0.54,12,0.04,72.00,1121.00,1399,20230710,-57.04,560,20240325,7.32,760,-20.92,20240109,560,7.32,20240325,1399,-57.04,20230710,560,7.32,20240325,0.86,N,066430,500,195 억,,1783182,N,N,0,N,00,N