KissMeData/066430/price/prices-20240601.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
20240628,160623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,538,-3,5,-0.55,121823213,226502,312.06,541,546,532,703,379,541,537.82,4.30,0,-8783,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,211,7.47,0.48,12,0.58,72.00,1121.00,1399,20230710,-61.54,524,20240417,2.67,760,-29.21,20240109,524,2.67,20240417,1399,-61.54,20230710,524,2.67,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240628,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,-5,5,-0.92,117563964,218577,301.14,541,546,532,703,379,541,537.83,4.30,0,-8624,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,210,7.44,0.48,12,0.56,72.00,1121.00,1399,20230710,-61.69,524,20240417,2.29,760,-29.47,20240109,524,2.29,20240417,1399,-61.69,20230710,524,2.29,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240628,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,536,-5,5,-0.92,110565720,205543,283.18,541,546,532,703,379,541,537.89,4.30,0,-7373,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,210,7.44,0.48,12,0.52,72.00,1121.00,1399,20230710,-61.69,524,20240417,2.29,760,-29.47,20240109,524,2.29,20240417,1399,-61.69,20230710,524,2.29,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240628,130634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-8,5,-1.48,86465790,160480,221.10,541,546,532,703,379,541,538.77,4.30,0,-4272,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,209,7.40,0.48,12,0.41,72.00,1121.00,1399,20230710,-61.90,524,20240417,1.72,760,-29.87,20240109,524,1.72,20240417,1399,-61.90,20230710,524,1.72,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240628,120633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,-2,5,-0.37,59666097,110452,152.17,541,546,537,703,379,541,540.18,4.30,0,-1754,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,211,7.49,0.48,12,0.28,72.00,1121.00,1399,20230710,-61.47,524,20240417,2.86,760,-29.08,20240109,524,2.86,20240417,1399,-61.47,20230710,524,2.86,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240628,110623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,-2,5,-0.37,51254686,94844,130.67,541,546,538,703,379,541,540.40,4.30,0,1615,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,211,7.49,0.48,12,0.24,72.00,1121.00,1399,20230710,-61.47,524,20240417,2.86,760,-29.08,20240109,524,2.86,20240417,1399,-61.47,20230710,524,2.86,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240628,100620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,541,0,3,0.00,15199016,28085,38.69,541,546,538,703,379,541,541.19,4.30,0,402,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,212,7.51,0.48,12,0.07,72.00,1121.00,1399,20230710,-61.33,524,20240417,3.24,760,-28.82,20240109,524,3.24,20240417,1399,-61.33,20230710,524,3.24,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240628,090621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,5,2,0.92,7632428,14099,19.42,541,546,538,703,379,541,541.40,4.30,0,693,557,548,543,534,529,546,532,196,162,500,360,1,1,39153476,214,7.58,0.49,12,0.04,72.00,1121.00,1399,20230710,-60.97,524,20240417,4.20,760,-28.16,20240109,524,4.20,20240417,1399,-60.97,20230710,524,4.20,20240417,0.27,N,066430,500,195 억,,1681840,N,N,0,N,00,N
20240627,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,541,-5,5,-0.92,39567765,72583,107.00,547,552,538,709,383,546,545.14,4.31,0,-9470,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,212,7.51,0.48,12,0.19,72.00,1121.00,1399,20230710,-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,,1688429,N,N,0,N,00,N
20240627,150623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,-7,5,-1.28,38953598,71443,105.32,547,552,539,709,383,546,545.24,4.31,0,-8409,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,211,7.49,0.48,12,0.18,72.00,1121.00,1399,20230710,-61.47,524,20240417,2.86,760,-29.08,20240109,524,2.86,20240417,1399,-61.47,20230710,524,2.86,20240417,0.28,N,066430,500,195 억,,1688429,N,N,0,N,00,N
20240627,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,-3,5,-0.55,28389088,51917,76.53,547,552,541,709,383,546,546.82,4.31,0,-7583,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,213,7.54,0.48,12,0.13,72.00,1121.00,1399,20230710,-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,,1688429,N,N,0,N,00,N
20240627,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-1,5,-0.18,23848245,43550,64.20,547,552,545,709,383,546,547.61,4.31,0,-6257,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,213,7.57,0.49,12,0.11,72.00,1121.00,1399,20230710,-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,,1688429,N,N,0,N,00,N
20240627,120622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,545,-1,5,-0.18,20232310,36927,54.43,547,552,545,709,383,546,547.90,4.31,0,-4898,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,213,7.57,0.49,12,0.09,72.00,1121.00,1399,20230710,-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,,1688429,N,N,0,N,00,N
20240627,110621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,3,2,0.55,11439234,20844,30.73,547,552,546,709,383,546,548.80,4.31,0,-5362,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,215,7.62,0.49,12,0.05,72.00,1121.00,1399,20230710,-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,,1688429,N,N,0,N,00,N
20240627,100620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,3,2,0.55,8853533,16139,23.79,547,552,546,709,383,546,548.58,4.31,0,-3925,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,215,7.62,0.49,12,0.04,72.00,1121.00,1399,20230710,-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,,1688429,N,N,0,N,00,N
20240627,090620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,0,3,0.00,2262383,4136,6.10,547,550,546,709,383,546,547.00,4.31,0,0,563,554,549,540,535,552,538,196,163,500,370,1,1,39153476,214,7.58,0.49,12,0.01,72.00,1121.00,1399,20230710,-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,,1688429,N,N,0,N,00,N
20240626,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-8,5,-1.44,37370259,67835,52.67,554,558,544,720,388,554,550.90,4.36,0,-19957,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,214,7.58,0.49,12,0.17,72.00,1121.00,1399,20230710,-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,,1708350,N,N,0,N,00,N
20240626,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,-7,5,-1.26,35038853,63584,49.37,554,558,544,720,388,554,551.06,4.36,0,-16530,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,214,7.60,0.49,12,0.16,72.00,1121.00,1399,20230710,-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,,1708350,N,N,0,N,00,N
20240626,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,547,-7,5,-1.26,26760170,48541,37.69,554,558,544,720,388,554,551.29,4.36,0,-12519,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,214,7.60,0.49,12,0.12,72.00,1121.00,1399,20230710,-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,,1708350,N,N,0,N,00,N
20240626,130620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-8,5,-1.44,23292628,42199,32.76,554,558,545,720,388,554,551.97,4.36,0,-9019,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,214,7.58,0.49,12,0.11,72.00,1121.00,1399,20230710,-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,,1708350,N,N,0,N,00,N
20240626,120619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-2,5,-0.36,10648998,19224,14.93,554,558,551,720,388,554,553.94,4.36,0,-3103,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,216,7.67,0.49,12,0.05,72.00,1121.00,1399,20230710,-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,,1708350,N,N,0,N,00,N
20240626,110620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-2,5,-0.36,9757732,17614,13.68,554,558,551,720,388,554,553.98,4.36,0,-2929,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,216,7.67,0.49,12,0.04,72.00,1121.00,1399,20230710,-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,,1708350,N,N,0,N,00,N
20240626,100618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,551,-3,5,-0.54,7112625,12835,9.97,554,558,551,720,388,554,554.16,4.36,0,-1817,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,216,7.65,0.49,12,0.03,72.00,1121.00,1399,20230710,-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,,1708350,N,N,0,N,00,N
20240626,090619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,-1,5,-0.18,3579874,6453,5.01,554,558,551,720,388,554,554.76,4.36,0,-1790,569,561,551,543,533,565,547,196,166,500,370,1,1,39153476,217,7.68,0.49,12,0.02,72.00,1121.00,1399,20230710,-60.47,524,20240417,5.53,760,-27.24,20240109,524,5.53,20240417,1399,-60.47,20230710,524,5.53,20240417,0.28,N,066430,500,195 억,,1708350,N,N,0,N,00,N
20240625,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,1,2,0.18,71099303,128786,56.84,553,559,541,718,388,553,552.07,4.34,0,7065,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,217,7.69,0.49,12,0.33,72.00,1121.00,1399,20230710,-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,,1697738,N,N,0,N,00,N
20240625,150615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,559,6,2,1.08,69981984,126773,55.95,553,559,541,718,388,553,552.03,4.34,0,7187,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,219,7.76,0.50,12,0.32,72.00,1121.00,1399,20230710,-60.04,524,20240417,6.68,760,-26.45,20240109,524,6.68,20240417,1399,-60.04,20230710,524,6.68,20240417,0.28,N,066430,500,195 억,,1697738,N,N,0,N,00,N
20240625,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,2,2,0.36,51043696,92714,40.92,553,556,541,718,388,553,550.55,4.34,0,-10821,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,217,7.71,0.50,12,0.24,72.00,1121.00,1399,20230710,-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,,1697738,N,N,0,N,00,N
20240625,130619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,1,2,0.18,39214510,71367,31.50,553,555,541,718,388,553,549.48,4.34,0,-10924,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,217,7.69,0.49,12,0.18,72.00,1121.00,1399,20230710,-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,,1697738,N,N,0,N,00,N
20240625,120621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,0,3,0.00,35959283,65479,28.90,553,555,541,718,388,553,549.17,4.34,0,-8848,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,217,7.68,0.49,12,0.17,72.00,1121.00,1399,20230710,-60.47,524,20240417,5.53,760,-27.24,20240109,524,5.53,20240417,1399,-60.47,20230710,524,5.53,20240417,0.28,N,066430,500,195 억,,1697738,N,N,0,N,00,N
20240625,110621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,0,3,0.00,33106870,60316,26.62,553,555,541,718,388,553,548.89,4.34,0,-8032,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,217,7.68,0.49,12,0.15,72.00,1121.00,1399,20230710,-60.47,524,20240417,5.53,760,-27.24,20240109,524,5.53,20240417,1399,-60.47,20230710,524,5.53,20240417,0.28,N,066430,500,195 억,,1697738,N,N,0,N,00,N
20240625,100618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-1,5,-0.18,30572344,55725,24.59,553,555,541,718,388,553,548.63,4.34,0,-8178,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,216,7.67,0.49,12,0.14,72.00,1121.00,1399,20230710,-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,,1697738,N,N,0,N,00,N
20240625,090618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-1,5,-0.18,4691083,8539,3.77,553,553,547,718,388,553,549.37,4.34,0,-994,578,565,556,543,534,561,539,196,165,500,370,1,1,39153476,216,7.67,0.49,12,0.02,72.00,1121.00,1399,20230710,-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,,1697738,N,N,0,N,00,N
20240624,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,553,-14,5,-2.47,126129735,226566,202.16,567,569,547,737,397,567,556.70,4.39,0,-22808,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,217,7.68,0.49,12,0.58,72.00,1121.00,1399,20230710,-60.47,524,20240417,5.53,760,-27.24,20240109,524,5.53,20240417,1399,-60.47,20230710,524,5.53,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240624,150617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,-13,5,-2.29,123998149,222715,198.73,567,569,547,737,397,567,556.76,4.39,0,-22938,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,217,7.69,0.49,12,0.57,72.00,1121.00,1399,20230710,-60.40,524,20240417,5.73,760,-27.11,20240109,524,5.73,20240417,1399,-60.40,20230710,524,5.73,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240624,140617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,-13,5,-2.29,78267635,139763,124.71,567,569,553,737,397,567,560.00,4.39,0,-8072,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,217,7.69,0.49,12,0.36,72.00,1121.00,1399,20230710,-60.40,524,20240417,5.73,760,-27.11,20240109,524,5.73,20240417,1399,-60.40,20230710,524,5.73,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240624,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,557,-10,5,-1.76,64178664,114444,102.12,567,569,556,737,397,567,560.79,4.39,0,-2480,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,218,7.74,0.50,12,0.29,72.00,1121.00,1399,20230710,-60.19,524,20240417,6.30,760,-26.71,20240109,524,6.30,20240417,1399,-60.19,20230710,524,6.30,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240624,120617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,557,-10,5,-1.76,59972120,106900,95.39,567,569,556,737,397,567,561.01,4.39,0,-1975,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,218,7.74,0.50,12,0.27,72.00,1121.00,1399,20230710,-60.19,524,20240417,6.30,760,-26.71,20240109,524,6.30,20240417,1399,-60.19,20230710,524,6.30,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240624,110619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,557,-10,5,-1.76,35344236,62770,56.01,567,569,557,737,397,567,563.08,4.39,0,332,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,218,7.74,0.50,12,0.16,72.00,1121.00,1399,20230710,-60.19,524,20240417,6.30,760,-26.71,20240109,524,6.30,20240417,1399,-60.19,20230710,524,6.30,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240624,100617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,558,-9,5,-1.59,28138085,49860,44.49,567,569,558,737,397,567,564.34,4.39,0,1046,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,218,7.75,0.50,12,0.13,72.00,1121.00,1399,20230710,-60.11,524,20240417,6.49,760,-26.58,20240109,524,6.49,20240417,1399,-60.11,20230710,524,6.49,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240624,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,1,2,0.18,7095197,12511,11.16,567,568,564,737,397,567,567.12,4.39,0,-419,587,577,571,561,555,574,558,196,170,500,380,1,1,39153476,222,7.89,0.51,12,0.03,72.00,1121.00,1399,20230710,-59.40,524,20240417,8.40,760,-25.26,20240109,524,8.40,20240417,1399,-59.40,20230710,524,8.40,20240417,0.29,N,066430,500,195 억,,1720546,N,N,0,N,00,N
20240621,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,-12,5,-2.07,63985568,112070,66.22,579,581,565,752,406,579,570.94,4.45,0,-20865,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,222,7.88,0.51,12,0.29,72.00,1121.00,1399,20230710,-59.47,524,20240417,8.21,760,-25.39,20240109,524,8.21,20240417,1399,-59.47,20230710,524,8.21,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240621,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,-8,5,-1.38,55507999,97155,57.40,579,581,565,752,406,579,571.33,4.45,0,-18553,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,224,7.93,0.51,12,0.25,72.00,1121.00,1399,20230710,-59.19,524,20240417,8.97,760,-24.87,20240109,524,8.97,20240417,1399,-59.19,20230710,524,8.97,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240621,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,-11,5,-1.90,48033369,84041,49.65,579,581,565,752,406,579,571.55,4.45,0,-17908,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,222,7.89,0.51,12,0.21,72.00,1121.00,1399,20230710,-59.40,524,20240417,8.40,760,-25.26,20240109,524,8.40,20240417,1399,-59.40,20230710,524,8.40,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240621,130558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-7,5,-1.21,36697018,64162,37.91,579,581,565,752,406,579,571.94,4.45,0,-15025,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,224,7.94,0.51,12,0.16,72.00,1121.00,1399,20230710,-59.11,524,20240417,9.16,760,-24.74,20240109,524,9.16,20240417,1399,-59.11,20230710,524,9.16,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240621,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-4,5,-0.69,35310148,61735,36.48,579,581,565,752,406,579,571.96,4.45,0,-14856,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,225,7.99,0.51,12,0.16,72.00,1121.00,1399,20230710,-58.90,524,20240417,9.73,760,-24.34,20240109,524,9.73,20240417,1399,-58.90,20230710,524,9.73,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240621,110558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,-7,5,-1.21,33403321,58397,34.50,579,581,565,752,406,579,572.00,4.45,0,-14498,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,224,7.94,0.51,12,0.15,72.00,1121.00,1399,20230710,-59.11,524,20240417,9.16,760,-24.74,20240109,524,9.16,20240417,1399,-59.11,20230710,524,9.16,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240621,100556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-4,5,-0.69,19368845,33753,19.94,579,581,565,752,406,579,573.84,4.45,0,-12555,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,225,7.99,0.51,12,0.09,72.00,1121.00,1399,20230710,-58.90,524,20240417,9.73,760,-24.34,20240109,524,9.73,20240417,1399,-58.90,20230710,524,9.73,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240621,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,2,2,0.35,6104006,10552,6.23,579,581,575,752,406,579,578.47,4.45,0,-3876,610,594,581,565,552,588,559,196,173,500,390,1,1,39153476,227,8.07,0.52,12,0.03,72.00,1121.00,1399,20230710,-58.47,524,20240417,10.88,760,-23.55,20240109,524,10.88,20240417,1399,-58.47,20230710,524,10.88,20240417,0.29,N,066430,500,195 억,,1741245,N,N,0,N,00,N
20240620,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-13,5,-2.20,98323132,169250,170.82,594,597,568,769,415,592,580.85,4.44,0,1032,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,227,8.04,0.52,12,0.43,72.00,1121.00,1399,20230710,-58.61,524,20240417,10.50,760,-23.82,20240109,524,10.50,20240417,1399,-58.61,20230710,524,10.50,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240620,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,-15,5,-2.53,96832831,166676,168.22,594,597,568,769,415,592,580.88,4.44,0,1162,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,226,8.01,0.51,12,0.43,72.00,1121.00,1399,20230710,-58.76,524,20240417,10.11,760,-24.08,20240109,524,10.11,20240417,1399,-58.76,20230710,524,10.11,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240620,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-11,5,-1.86,82642382,141902,143.22,594,597,568,769,415,592,582.30,4.44,0,4903,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,227,8.07,0.52,12,0.36,72.00,1121.00,1399,20230710,-58.47,524,20240417,10.88,760,-23.55,20240109,524,10.88,20240417,1399,-58.47,20230710,524,10.88,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240620,130556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-11,5,-1.86,63204456,108044,109.04,594,597,568,769,415,592,584.91,4.44,0,2413,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,227,8.07,0.52,12,0.28,72.00,1121.00,1399,20230710,-58.47,524,20240417,10.88,760,-23.55,20240109,524,10.88,20240417,1399,-58.47,20230710,524,10.88,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240620,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,578,-14,5,-2.36,57603620,98402,99.31,594,597,568,769,415,592,585.30,4.44,0,6839,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,226,8.03,0.52,12,0.25,72.00,1121.00,1399,20230710,-58.68,524,20240417,10.31,760,-23.95,20240109,524,10.31,20240417,1399,-58.68,20230710,524,10.31,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240620,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-6,5,-1.01,32499950,54949,55.46,594,597,585,769,415,592,591.44,4.44,0,-1927,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,229,8.14,0.52,12,0.14,72.00,1121.00,1399,20230710,-58.11,524,20240417,11.83,760,-22.89,20240109,524,11.83,20240417,1399,-58.11,20230710,524,11.83,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240620,100557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,3,2,0.51,16303421,27490,27.74,594,597,590,769,415,592,593.12,4.44,0,-2899,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,233,8.26,0.53,12,0.07,72.00,1121.00,1399,20230710,-57.47,524,20240417,13.55,760,-21.71,20240109,524,13.55,20240417,1399,-57.47,20230710,524,13.55,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240620,090602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,4,2,0.68,1391585,2345,2.37,594,596,593,769,415,592,595.10,4.44,0,-21,606,599,595,588,584,597,586,196,177,500,400,1,1,39153476,233,8.28,0.53,12,0.01,72.00,1121.00,1399,20230710,-57.40,524,20240417,13.74,760,-21.58,20240109,524,13.74,20240417,1399,-57.40,20230710,524,13.74,20240417,0.29,N,066430,500,195 억,,1739369,N,N,0,N,00,N
20240619,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,-6,5,-1.00,59174173,99083,106.78,598,602,591,777,419,598,597.22,4.51,0,-26949,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,232,8.22,0.53,12,0.25,72.00,1121.00,1399,20230710,-57.68,524,20240417,12.98,760,-22.11,20240109,524,12.98,20240417,1399,-57.68,20230710,524,12.98,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240619,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,0,3,0.00,52695913,88200,95.05,598,602,591,777,419,598,597.46,4.51,0,-22355,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,234,8.31,0.53,12,0.23,72.00,1121.00,1399,20230710,-57.26,524,20240417,14.12,760,-21.32,20240109,524,14.12,20240417,1399,-57.26,20230710,524,14.12,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240619,140557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-2,5,-0.33,42598876,71280,76.82,598,602,591,777,419,598,597.63,4.51,0,-14497,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,233,8.28,0.53,12,0.18,72.00,1121.00,1399,20230710,-57.40,524,20240417,13.74,760,-21.58,20240109,524,13.74,20240417,1399,-57.40,20230710,524,13.74,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240619,130552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-2,5,-0.33,35963504,60161,64.83,598,602,591,777,419,598,597.79,4.51,0,-12739,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,233,8.28,0.53,12,0.15,72.00,1121.00,1399,20230710,-57.40,524,20240417,13.74,760,-21.58,20240109,524,13.74,20240417,1399,-57.40,20230710,524,13.74,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240619,120552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,596,-2,5,-0.33,31220339,52179,56.23,598,602,593,777,419,598,598.33,4.51,0,-9970,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,233,8.28,0.53,12,0.13,72.00,1121.00,1399,20230710,-57.40,524,20240417,13.74,760,-21.58,20240109,524,13.74,20240417,1399,-57.40,20230710,524,13.74,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240619,110553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,2,2,0.33,22661609,37811,40.75,598,602,595,777,419,598,599.34,4.51,0,-26,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,235,8.33,0.54,12,0.10,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240619,100555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,2,2,0.33,12585812,21003,22.63,598,602,595,777,419,598,599.24,4.51,0,4073,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,235,8.33,0.54,12,0.05,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240619,090601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,0,3,0.00,3956774,6627,7.14,598,598,595,777,419,598,597.07,4.51,0,2136,608,603,599,594,590,601,592,196,179,500,400,1,1,39153476,234,8.31,0.53,12,0.02,72.00,1121.00,1399,20230710,-57.26,524,20240417,14.12,760,-21.32,20240109,524,14.12,20240417,1399,-57.26,20230710,524,14.12,20240417,0.29,N,066430,500,195 억,,1765109,N,N,0,N,00,N
20240618,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-2,5,-0.33,55546180,92792,83.39,600,604,595,780,420,600,598.61,4.57,0,-25988,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,234,8.31,0.53,12,0.24,72.00,1121.00,1399,20230710,-57.26,524,20240417,14.12,760,-21.32,20240109,524,14.12,20240417,1399,-57.26,20230710,524,14.12,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240618,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,0,3,0.00,54651567,91296,82.04,600,604,595,780,420,600,598.62,4.57,0,-25976,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.23,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240618,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-3,5,-0.50,45379397,75825,68.14,600,604,595,780,420,600,598.48,4.57,0,-21490,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,234,8.29,0.53,12,0.19,72.00,1121.00,1399,20230710,-57.33,524,20240417,13.93,760,-21.45,20240109,524,13.93,20240417,1399,-57.33,20230710,524,13.93,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240618,130554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,1,2,0.17,33841784,56493,50.77,600,604,595,780,420,600,599.04,4.57,0,-20692,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,235,8.35,0.54,12,0.14,72.00,1121.00,1399,20230710,-57.04,524,20240417,14.69,760,-20.92,20240109,524,14.69,20240417,1399,-57.04,20230710,524,14.69,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240618,120554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-1,5,-0.17,29765548,49696,44.66,600,604,595,780,420,600,598.95,4.57,0,-20657,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,235,8.32,0.53,12,0.13,72.00,1121.00,1399,20230710,-57.18,524,20240417,14.31,760,-21.18,20240109,524,14.31,20240417,1399,-57.18,20230710,524,14.31,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240618,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-2,5,-0.33,26489839,44226,39.74,600,604,595,780,420,600,598.97,4.57,0,-17984,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,234,8.31,0.53,12,0.11,72.00,1121.00,1399,20230710,-57.26,524,20240417,14.12,760,-21.32,20240109,524,14.12,20240417,1399,-57.26,20230710,524,14.12,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240618,100551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-1,5,-0.17,14481418,24136,21.69,600,604,597,780,420,600,599.99,4.57,0,-14548,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,235,8.32,0.53,12,0.06,72.00,1121.00,1399,20230710,-57.18,524,20240417,14.31,760,-21.18,20240109,524,14.31,20240417,1399,-57.18,20230710,524,14.31,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240618,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,1,2,0.17,5018398,8364,7.52,600,601,597,780,420,600,600.00,4.57,0,-3647,621,610,605,594,589,608,592,196,180,500,400,1,1,39153476,235,8.35,0.54,12,0.02,72.00,1121.00,1399,20230710,-57.04,524,20240417,14.69,760,-20.92,20240109,524,14.69,20240417,1399,-57.04,20230710,524,14.69,20240417,0.22,N,066430,500,195 억,,1790090,N,N,0,N,00,N
20240617,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-15,5,-2.44,67759255,111273,53.59,615,616,600,799,431,615,608.95,4.59,0,-6537,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,235,8.33,0.54,12,0.28,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240617,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-10,5,-1.63,57851777,94805,45.66,615,616,604,799,431,615,610.22,4.59,0,-5941,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,237,8.40,0.54,12,0.24,72.00,1121.00,1399,20230710,-56.75,524,20240417,15.46,760,-20.39,20240109,524,15.46,20240417,1399,-56.75,20230710,524,15.46,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240617,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-9,5,-1.46,43882513,71780,34.57,615,616,605,799,431,615,611.35,4.59,0,-2312,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,237,8.42,0.54,12,0.18,72.00,1121.00,1399,20230710,-56.68,524,20240417,15.65,760,-20.26,20240109,524,15.65,20240417,1399,-56.68,20230710,524,15.65,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240617,130544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-9,5,-1.46,40244934,65780,31.68,615,616,605,799,431,615,611.81,4.59,0,-1852,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,237,8.42,0.54,12,0.17,72.00,1121.00,1399,20230710,-56.68,524,20240417,15.65,760,-20.26,20240109,524,15.65,20240417,1399,-56.68,20230710,524,15.65,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240617,120546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,-8,5,-1.30,36217293,59148,28.49,615,616,605,799,431,615,612.32,4.59,0,-14,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,238,8.43,0.54,12,0.15,72.00,1121.00,1399,20230710,-56.61,524,20240417,15.84,760,-20.13,20240109,524,15.84,20240417,1399,-56.61,20230710,524,15.84,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240617,110542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-9,5,-1.46,34867180,56926,27.42,615,616,605,799,431,615,612.50,4.59,0,-109,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,237,8.42,0.54,12,0.15,72.00,1121.00,1399,20230710,-56.68,524,20240417,15.65,760,-20.26,20240109,524,15.65,20240417,1399,-56.68,20230710,524,15.65,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240617,100543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-1,5,-0.16,24576750,40047,19.29,615,616,610,799,431,615,613.70,4.59,0,-2736,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,240,8.53,0.55,12,0.10,72.00,1121.00,1399,20230710,-56.11,524,20240417,17.18,760,-19.21,20240109,524,17.18,20240417,1399,-56.11,20230710,524,17.18,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240617,090545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,-5,5,-0.81,2260163,3692,1.78,615,615,610,799,431,615,612.18,4.59,0,-170,631,622,615,606,599,619,603,196,184,500,410,1,1,39153476,239,8.47,0.54,12,0.01,72.00,1121.00,1399,20230710,-56.40,524,20240417,16.41,760,-19.74,20240109,524,16.41,20240417,1399,-56.40,20230710,524,16.41,20240417,0.22,N,066430,500,195 억,,1795823,N,N,0,N,00,N
20240614,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,-7,5,-1.13,127907180,207634,115.72,623,624,608,808,436,622,616.02,4.74,0,-63797,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,241,8.54,0.55,12,0.53,72.00,1121.00,1399,20230710,-56.04,524,20240417,17.37,760,-19.08,20240109,524,17.37,20240417,1399,-56.04,20230710,524,17.37,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240614,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-4,5,-0.64,123965828,201258,112.17,623,624,608,808,436,622,615.95,4.74,0,-63073,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,242,8.58,0.55,12,0.51,72.00,1121.00,1399,20230710,-55.83,524,20240417,17.94,760,-18.68,20240109,524,17.94,20240417,1399,-55.83,20230710,524,17.94,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240614,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-5,5,-0.80,114698740,186255,103.81,623,624,608,808,436,622,615.82,4.74,0,-59417,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,242,8.57,0.55,12,0.48,72.00,1121.00,1399,20230710,-55.90,524,20240417,17.75,760,-18.82,20240109,524,17.75,20240417,1399,-55.90,20230710,524,17.75,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240614,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-2,5,-0.32,108108372,175587,97.86,623,624,608,808,436,622,615.70,4.74,0,-58733,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,243,8.61,0.55,12,0.45,72.00,1121.00,1399,20230710,-55.68,524,20240417,18.32,760,-18.42,20240109,524,18.32,20240417,1399,-55.68,20230710,524,18.32,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240614,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,-6,5,-0.96,81695183,132885,74.06,623,624,608,808,436,622,614.78,4.74,0,-52382,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,241,8.56,0.55,12,0.34,72.00,1121.00,1399,20230710,-55.97,524,20240417,17.56,760,-18.95,20240109,524,17.56,20240417,1399,-55.97,20230710,524,17.56,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240614,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,-12,5,-1.93,58543174,95243,53.08,623,624,608,808,436,622,614.67,4.74,0,-28137,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,239,8.47,0.54,12,0.24,72.00,1121.00,1399,20230710,-56.40,524,20240417,16.41,760,-19.74,20240109,524,16.41,20240417,1399,-56.40,20230710,524,16.41,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240614,100535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,-9,5,-1.45,36971801,59947,33.41,623,624,610,808,436,622,616.74,4.74,0,-5249,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,240,8.51,0.55,12,0.15,72.00,1121.00,1399,20230710,-56.18,524,20240417,16.98,760,-19.34,20240109,524,16.98,20240417,1399,-56.18,20230710,524,16.98,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240614,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-2,5,-0.32,9428965,15147,8.44,623,623,620,808,436,622,622.50,4.74,0,-324,632,627,617,612,602,629,614,196,186,500,420,1,1,39153476,243,8.61,0.55,12,0.04,72.00,1121.00,1399,20230710,-55.68,524,20240417,18.32,760,-18.42,20240109,524,18.32,20240417,1399,-55.68,20230710,524,18.32,20240417,0.18,N,066430,500,195 억,,1856215,N,N,0,N,00,N
20240613,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,15,2,2.47,109634795,178327,130.46,607,622,607,789,425,607,614.80,4.68,0,21679,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,244,8.64,0.55,12,0.46,72.00,1121.00,1399,20230710,-55.54,524,20240417,18.70,760,-18.16,20240109,524,18.70,20240417,1399,-55.54,20230710,524,18.70,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240613,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,15,2,2.47,106809127,173783,127.14,607,622,607,789,425,607,614.61,4.68,0,22705,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,244,8.64,0.55,12,0.44,72.00,1121.00,1399,20230710,-55.54,524,20240417,18.70,760,-18.16,20240109,524,18.70,20240417,1399,-55.54,20230710,524,18.70,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240613,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,6,2,0.99,85103349,138753,101.51,607,621,607,789,425,607,613.34,4.68,0,14149,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,240,8.51,0.55,12,0.35,72.00,1121.00,1399,20230710,-56.18,524,20240417,16.98,760,-19.34,20240109,524,16.98,20240417,1399,-56.18,20230710,524,16.98,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240613,130535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,3,2,0.49,37117374,60710,44.41,607,620,607,789,425,607,611.39,4.68,0,312,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,239,8.47,0.54,12,0.16,72.00,1121.00,1399,20230710,-56.40,524,20240417,16.41,760,-19.74,20240109,524,16.41,20240417,1399,-56.40,20230710,524,16.41,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240613,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,3,2,0.49,34263450,56031,40.99,607,620,607,789,425,607,611.51,4.68,0,2078,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,239,8.47,0.54,12,0.14,72.00,1121.00,1399,20230710,-56.40,524,20240417,16.41,760,-19.74,20240109,524,16.41,20240417,1399,-56.40,20230710,524,16.41,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240613,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,2,2,0.33,20062200,32746,23.96,607,620,607,789,425,607,612.66,4.68,0,3956,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,238,8.46,0.54,12,0.08,72.00,1121.00,1399,20230710,-56.47,524,20240417,16.22,760,-19.87,20240109,524,16.22,20240417,1399,-56.47,20230710,524,16.22,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240613,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,1,2,0.16,15935919,25983,19.01,607,620,607,789,425,607,613.32,4.68,0,3737,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,238,8.44,0.54,12,0.07,72.00,1121.00,1399,20230710,-56.54,524,20240417,16.03,760,-20.00,20240109,524,16.03,20240417,1399,-56.54,20230710,524,16.03,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240613,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,12,2,1.98,4905237,7979,5.84,607,619,607,789,425,607,614.77,4.68,0,-663,625,616,608,599,591,620,603,196,182,500,410,1,1,39153476,242,8.60,0.55,12,0.02,72.00,1121.00,1399,20230710,-55.75,524,20240417,18.13,760,-18.55,20240109,524,18.13,20240417,1399,-55.75,20230710,524,18.13,20240417,0.18,N,066430,500,195 억,,1831769,N,N,0,N,00,N
20240612,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,7,2,1.17,83235132,136690,202.53,600,617,600,780,420,600,608.93,4.74,0,-17343,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,238,8.43,0.54,12,0.35,72.00,1121.00,1399,20230710,-56.61,524,20240417,15.84,760,-20.13,20240109,524,15.84,20240417,1399,-56.61,20230710,524,15.84,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240612,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,7,2,1.17,82813067,135995,201.50,600,617,600,780,420,600,608.94,4.74,0,-16650,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,238,8.43,0.54,12,0.35,72.00,1121.00,1399,20230710,-56.61,524,20240417,15.84,760,-20.13,20240109,524,15.84,20240417,1399,-56.61,20230710,524,15.84,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240612,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,6,2,1.00,80039030,131436,194.75,600,617,600,780,420,600,608.96,4.74,0,-14317,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,237,8.42,0.54,12,0.34,72.00,1121.00,1399,20230710,-56.68,524,20240417,15.65,760,-20.26,20240109,524,15.65,20240417,1399,-56.68,20230710,524,15.65,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240612,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,11,2,1.83,70857161,116429,172.51,600,617,600,780,420,600,608.59,4.74,0,-10736,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,239,8.49,0.55,12,0.30,72.00,1121.00,1399,20230710,-56.33,524,20240417,16.60,760,-19.61,20240109,524,16.60,20240417,1399,-56.33,20230710,524,16.60,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240612,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,5,2,0.83,48270089,79468,117.75,600,617,600,780,420,600,607.42,4.74,0,-12117,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,237,8.40,0.54,12,0.20,72.00,1121.00,1399,20230710,-56.75,524,20240417,15.46,760,-20.39,20240109,524,15.46,20240417,1399,-56.75,20230710,524,15.46,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240612,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,13,2,2.17,41525561,68360,101.29,600,617,600,780,420,600,607.45,4.74,0,-9055,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,240,8.51,0.55,12,0.17,72.00,1121.00,1399,20230710,-56.18,524,20240417,16.98,760,-19.34,20240109,524,16.98,20240417,1399,-56.18,20230710,524,16.98,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240612,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,2,2,0.33,11602098,19322,28.63,600,604,600,780,420,600,600.46,4.74,0,-2605,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,236,8.36,0.54,12,0.05,72.00,1121.00,1399,20230710,-56.97,524,20240417,14.89,760,-20.79,20240109,524,14.89,20240417,1399,-56.97,20230710,524,14.89,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240612,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,3,2,0.50,6696591,11160,16.54,600,603,600,780,420,600,600.05,4.74,0,-128,610,604,602,596,594,604,596,196,180,500,400,1,1,39153476,236,8.38,0.54,12,0.03,72.00,1121.00,1399,20230710,-56.90,524,20240417,15.08,760,-20.66,20240109,524,15.08,20240417,1399,-56.90,20230710,524,15.08,20240417,0.18,N,066430,500,195 억,,1853960,N,N,0,N,00,N
20240610,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,0,3,0.00,49347804,81962,135.32,606,606,599,780,420,600,602.13,4.77,0,-16809,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.21,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240610,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,0,3,0.00,48579030,80688,133.21,606,606,599,780,420,600,602.11,4.77,0,-15906,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.21,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240610,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,1,2,0.17,47435063,78785,130.07,606,606,599,780,420,600,602.13,4.77,0,-15906,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,235,8.35,0.54,12,0.20,72.00,1121.00,1399,20230710,-57.04,524,20240417,14.69,760,-20.92,20240109,524,14.69,20240417,1399,-57.04,20230710,524,14.69,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240610,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,0,3,0.00,36810847,61143,100.94,606,606,600,780,420,600,602.11,4.77,0,-9255,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.16,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240610,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,0,3,0.00,34002714,56469,93.23,606,606,600,780,420,600,602.22,4.77,0,-7756,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.14,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240610,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,0,3,0.00,32044216,53209,87.85,606,606,600,780,420,600,602.31,4.77,0,-6895,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,235,8.33,0.54,12,0.14,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240610,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,2,2,0.33,27115297,45033,74.35,606,606,600,780,420,600,602.21,4.77,0,-4549,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,236,8.36,0.54,12,0.12,72.00,1121.00,1399,20230710,-56.97,524,20240417,14.89,760,-20.79,20240109,524,14.89,20240417,1399,-56.97,20230710,524,14.89,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240610,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,5,2,0.83,9482039,15683,25.89,606,606,601,780,420,600,605.19,4.77,0,-89,615,607,601,593,587,611,597,196,180,500,400,1,1,39153476,237,8.40,0.54,12,0.04,72.00,1121.00,1399,20230710,-56.75,524,20240417,15.46,760,-20.39,20240109,524,15.46,20240417,1399,-56.75,20230710,524,15.46,20240417,0.18,N,066430,500,195 억,,1868156,N,N,0,N,00,N
20240607,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,2,2,0.33,36297665,60405,25.55,598,609,595,777,419,598,600.91,4.79,0,-6718,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,235,8.33,0.54,12,0.15,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240607,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,2,2,0.33,32802864,54580,23.09,598,609,595,777,419,598,601.01,4.79,0,-8022,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,235,8.33,0.54,12,0.14,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240607,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,1,2,0.17,31998197,53244,22.52,598,609,595,777,419,598,600.97,4.79,0,-7154,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,235,8.32,0.53,12,0.14,72.00,1121.00,1399,20230710,-57.18,524,20240417,14.31,760,-21.18,20240109,524,14.31,20240417,1399,-57.18,20230710,524,14.31,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240607,130538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,5,2,0.84,24405353,40654,17.20,598,608,595,777,419,598,600.32,4.79,0,-6211,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,236,8.38,0.54,12,0.10,72.00,1121.00,1399,20230710,-56.90,524,20240417,15.08,760,-20.66,20240109,524,15.08,20240417,1399,-56.90,20230710,524,15.08,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240607,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,7,2,1.17,22758509,37930,16.04,598,608,595,777,419,598,600.01,4.79,0,-6211,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,237,8.40,0.54,12,0.10,72.00,1121.00,1399,20230710,-56.75,524,20240417,15.46,760,-20.39,20240109,524,15.46,20240417,1399,-56.75,20230710,524,15.46,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240607,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-1,5,-0.17,13954670,23336,9.87,598,602,595,777,419,598,597.99,4.79,0,-2450,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,234,8.29,0.53,12,0.06,72.00,1121.00,1399,20230710,-57.33,524,20240417,13.93,760,-21.45,20240109,524,13.93,20240417,1399,-57.33,20230710,524,13.93,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240607,100542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,3,2,0.50,11486264,19208,8.12,598,602,595,777,419,598,597.99,4.79,0,-1760,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,235,8.35,0.54,12,0.05,72.00,1121.00,1399,20230710,-57.04,524,20240417,14.69,760,-20.92,20240109,524,14.69,20240417,1399,-57.04,20230710,524,14.69,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240607,090541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,0,3,0.00,5009446,8377,3.54,598,598,598,777,419,598,598.00,4.79,0,-1232,612,605,598,591,584,601,587,196,179,500,400,1,1,39153476,234,8.31,0.53,12,0.02,72.00,1121.00,1399,20230710,-57.26,524,20240417,14.12,760,-21.32,20240109,524,14.12,20240417,1399,-57.26,20230710,524,14.12,20240417,0.19,N,066430,500,195 억,,1874474,N,N,0,N,00,N
20240605,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-6,5,-0.99,141577928,236422,136.70,604,605,591,785,423,604,598.84,4.88,0,-50299,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,234,8.31,0.53,12,0.60,72.00,1121.00,1399,20230710,-57.26,524,20240417,14.12,760,-21.32,20240109,524,14.12,20240417,1399,-57.26,20230710,524,14.12,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240605,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-4,5,-0.66,137453108,229519,132.71,604,605,591,785,423,604,598.87,4.88,0,-50180,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,235,8.33,0.54,12,0.59,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240605,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-4,5,-0.66,125156238,209022,120.86,604,605,591,785,423,604,598.77,4.88,0,-55045,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,235,8.33,0.54,12,0.53,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240605,130540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-10,5,-1.66,102441320,171043,98.90,604,605,591,785,423,604,598.92,4.88,0,-49971,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,233,8.25,0.53,12,0.44,72.00,1121.00,1399,20230710,-57.54,524,20240417,13.36,760,-21.84,20240109,524,13.36,20240417,1399,-57.54,20230710,524,13.36,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240605,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,-12,5,-1.99,101006659,168636,97.51,604,605,591,785,423,604,598.96,4.88,0,-47675,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,232,8.22,0.53,12,0.43,72.00,1121.00,1399,20230710,-57.68,524,20240417,12.98,760,-22.11,20240109,524,12.98,20240417,1399,-57.68,20230710,524,12.98,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240605,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-10,5,-1.66,84916257,141602,81.88,604,605,591,785,423,604,599.68,4.88,0,-34277,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,233,8.25,0.53,12,0.36,72.00,1121.00,1399,20230710,-57.54,524,20240417,13.36,760,-21.84,20240109,524,13.36,20240417,1399,-57.54,20230710,524,13.36,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240605,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,-6,5,-0.99,75009805,124904,72.22,604,605,592,785,423,604,600.54,4.88,0,-34096,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,234,8.31,0.53,12,0.32,72.00,1121.00,1399,20230710,-57.26,524,20240417,14.12,760,-21.32,20240109,524,14.12,20240417,1399,-57.26,20230710,524,14.12,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240605,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-4,5,-0.66,26289736,43528,25.17,604,605,600,785,423,604,603.97,4.88,0,-4113,636,619,610,593,584,615,589,196,181,500,410,1,1,39153476,235,8.33,0.54,12,0.11,72.00,1121.00,1399,20230710,-57.11,524,20240417,14.50,760,-21.05,20240109,524,14.50,20240417,1399,-57.11,20230710,524,14.50,20240417,0.19,N,066430,500,195 억,,1911799,N,N,0,N,00,N
20240604,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-23,5,-3.67,105964248,172945,61.72,627,627,601,815,439,627,612.70,4.98,0,-39253,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,236,8.39,0.54,12,0.44,72.00,1121.00,1399,20230710,-56.83,524,20240417,15.27,760,-20.53,20240109,524,15.27,20240417,1399,-56.83,20230710,524,15.27,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240604,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,-20,5,-3.19,102179766,166712,59.49,627,627,601,815,439,627,612.91,4.98,0,-35443,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,238,8.43,0.54,12,0.43,72.00,1121.00,1399,20230710,-56.61,524,20240417,15.84,760,-20.13,20240109,524,15.84,20240417,1399,-56.61,20230710,524,15.84,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240604,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-16,5,-2.55,77780686,126368,45.10,627,627,605,815,439,627,615.51,4.98,0,-40328,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,239,8.49,0.55,12,0.32,72.00,1121.00,1399,20230710,-56.33,524,20240417,16.60,760,-19.61,20240109,524,16.60,20240417,1399,-56.33,20230710,524,16.60,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240604,130534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-16,5,-2.55,63726494,103291,36.86,627,627,605,815,439,627,616.96,4.98,0,-22093,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,239,8.49,0.55,12,0.26,72.00,1121.00,1399,20230710,-56.33,524,20240417,16.60,760,-19.61,20240109,524,16.60,20240417,1399,-56.33,20230710,524,16.60,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240604,120532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-15,5,-2.39,56594136,91610,32.69,627,627,605,815,439,627,617.77,4.98,0,-18109,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,240,8.50,0.55,12,0.23,72.00,1121.00,1399,20230710,-56.25,524,20240417,16.79,760,-19.47,20240109,524,16.79,20240417,1399,-56.25,20230710,524,16.79,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240604,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,-12,5,-1.91,53928215,87273,31.14,627,627,605,815,439,627,617.93,4.98,0,-15543,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,241,8.54,0.55,12,0.22,72.00,1121.00,1399,20230710,-56.04,524,20240417,17.37,760,-19.08,20240109,524,17.37,20240417,1399,-56.04,20230710,524,17.37,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240604,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-15,5,-2.39,43929278,70962,25.32,627,627,605,815,439,627,619.05,4.98,0,-12162,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,240,8.50,0.55,12,0.18,72.00,1121.00,1399,20230710,-56.25,524,20240417,16.79,760,-19.47,20240109,524,16.79,20240417,1399,-56.25,20230710,524,16.79,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240604,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,-6,5,-0.96,20653850,32973,11.77,627,627,620,815,439,627,626.39,4.98,0,-6240,656,641,630,615,604,636,610,196,188,500,420,1,1,39153476,243,8.62,0.55,12,0.08,72.00,1121.00,1399,20230710,-55.61,524,20240417,18.51,760,-18.29,20240109,524,18.51,20240417,1399,-55.61,20230710,524,18.51,20240417,0.19,N,066430,500,195 억,,1951333,N,N,0,N,00,N
20240603,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-18,5,-2.79,175070224,277877,86.23,645,645,619,838,452,645,629.99,4.97,0,356,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,245,8.71,0.56,12,0.71,72.00,1121.00,1399,20230710,-55.18,524,20240417,19.66,760,-17.50,20240109,524,19.66,20240417,1399,-55.18,20230710,524,19.66,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N
20240603,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-21,5,-3.26,173255420,274992,85.34,645,645,619,838,452,645,630.00,4.97,0,1493,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,244,8.67,0.56,12,0.70,72.00,1121.00,1399,20230710,-55.40,524,20240417,19.08,760,-17.89,20240109,524,19.08,20240417,1399,-55.40,20230710,524,19.08,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N
20240603,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,-24,5,-3.72,151486934,240623,74.67,645,645,619,838,452,645,629.51,4.97,0,8398,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,243,8.62,0.55,12,0.61,72.00,1121.00,1399,20230710,-55.61,524,20240417,18.51,760,-18.29,20240109,524,18.51,20240417,1399,-55.61,20230710,524,18.51,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N
20240603,130526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-15,5,-2.33,98728458,156084,48.44,645,645,621,838,452,645,632.47,4.97,0,19397,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,247,8.75,0.56,12,0.40,72.00,1121.00,1399,20230710,-54.97,524,20240417,20.23,760,-17.11,20240109,524,20.23,20240417,1399,-54.97,20230710,524,20.23,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N
20240603,120527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,-13,5,-2.02,90877993,143641,44.58,645,645,621,838,452,645,632.61,4.97,0,21778,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,247,8.78,0.56,12,0.37,72.00,1121.00,1399,20230710,-54.82,524,20240417,20.61,760,-16.84,20240109,524,20.61,20240417,1399,-54.82,20230710,524,20.61,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N
20240603,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,-14,5,-2.17,89704661,141782,44.00,645,645,621,838,452,645,632.63,4.97,0,22048,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,247,8.76,0.56,12,0.36,72.00,1121.00,1399,20230710,-54.90,524,20240417,20.42,760,-16.97,20240109,524,20.42,20240417,1399,-54.90,20230710,524,20.42,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N
20240603,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,-12,5,-1.86,60451396,95562,29.66,645,645,621,838,452,645,632.49,4.97,0,21990,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,248,8.79,0.56,12,0.24,72.00,1121.00,1399,20230710,-54.75,524,20240417,20.80,760,-16.71,20240109,524,20.80,20240417,1399,-54.75,20230710,524,20.80,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N
20240603,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,-8,5,-1.24,13611571,21200,6.58,645,645,632,838,452,645,641.95,4.97,0,-1298,678,661,632,615,586,670,624,196,193,500,430,1,1,39153476,249,8.85,0.57,12,0.05,72.00,1121.00,1399,20230710,-54.47,524,20240417,21.56,760,-16.18,20240109,524,21.56,20240417,1399,-54.47,20230710,524,21.56,20240417,0.22,N,066430,500,195 억,,1946314,N,N,0,N,00,N