KissMeData/215480/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,161014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,25,2,0.74,108986575,32060,199.07,3380,3420,3380,4390,2370,3380,3399.46,12.48,0,1034,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,320,13.46,0.90,12,0.34,253.00,3792.00,4665,20230524,-27.01,3195,20231023,6.57,4565,-25.41,20240103,3310,2.87,20240311,4645,-26.70,20230616,3195,6.57,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240531,151013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,15,2,0.44,106360215,31287,194.27,3380,3420,3380,4390,2370,3380,3399.50,12.48,0,1138,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,319,13.42,0.90,12,0.33,253.00,3792.00,4665,20230524,-27.22,3195,20231023,6.26,4565,-25.63,20240103,3310,2.57,20240311,4645,-26.91,20230616,3195,6.26,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240531,141012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,25,2,0.74,93241665,27427,170.30,3380,3420,3380,4390,2370,3380,3399.63,12.48,0,808,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,320,13.46,0.90,12,0.29,253.00,3792.00,4665,20230524,-27.01,3195,20231023,6.57,4565,-25.41,20240103,3310,2.87,20240311,4645,-26.70,20230616,3195,6.57,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240531,131016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,20,2,0.59,92815955,27302,169.52,3380,3420,3380,4390,2370,3380,3399.61,12.48,0,791,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,320,13.44,0.90,12,0.29,253.00,3792.00,4665,20230524,-27.12,3195,20231023,6.42,4565,-25.52,20240103,3310,2.72,20240311,4645,-26.80,20230616,3195,6.42,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240531,121021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,20,2,0.59,89356125,26286,163.22,3380,3420,3380,4390,2370,3380,3399.38,12.48,0,791,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,320,13.44,0.90,12,0.28,253.00,3792.00,4665,20230524,-27.12,3195,20231023,6.42,4565,-25.52,20240103,3310,2.72,20240311,4645,-26.80,20230616,3195,6.42,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240531,111016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,20,2,0.59,22241730,6546,40.65,3380,3420,3380,4390,2370,3380,3397.77,12.48,0,346,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,320,13.44,0.90,12,0.07,253.00,3792.00,4665,20230524,-27.12,3195,20231023,6.42,4565,-25.52,20240103,3310,2.72,20240311,4645,-26.80,20230616,3195,6.42,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240531,101015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,25,2,0.74,15945310,4694,29.15,3380,3420,3380,4390,2370,3380,3396.97,12.48,0,445,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,320,13.46,0.90,12,0.05,253.00,3792.00,4665,20230524,-27.01,3195,20231023,6.57,4565,-25.41,20240103,3310,2.87,20240311,4645,-26.70,20230616,3195,6.57,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240531,091016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,5,2,0.15,4291280,1267,7.87,3380,3410,3380,4390,2370,3380,3386.98,12.48,0,-81,3506,3442,3411,3347,3316,3427,3332,48,1010,500,2500,5,1,9400000,318,13.38,0.89,12,0.01,253.00,3792.00,4665,20230524,-27.44,3195,20231023,5.95,4565,-25.85,20240103,3310,2.27,20240311,4645,-27.13,20230616,3195,5.95,20231023,1.08,N,215480,500,48 억,,1173429,N,N,0,N,00,N
20240530,161009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,-40,5,-1.17,55012710,16102,83.95,3420,3475,3380,4445,2395,3420,3416.74,12.48,0,193,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,318,13.36,0.89,12,0.17,253.00,3792.00,4680,20230523,-27.78,3195,20231023,5.79,4565,-25.96,20240103,3310,2.11,20240311,4645,-27.23,20230616,3195,5.79,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240530,151011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,0,3,0.00,42260180,12345,64.36,3420,3475,3390,4445,2395,3420,3423.26,12.48,0,178,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,321,13.52,0.90,12,0.13,253.00,3792.00,4680,20230523,-26.92,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4645,-26.37,20230616,3195,7.04,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240530,141010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,-20,5,-0.58,41526240,12130,63.24,3420,3475,3390,4445,2395,3420,3423.43,12.48,0,178,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,320,13.44,0.90,12,0.13,253.00,3792.00,4680,20230523,-27.35,3195,20231023,6.42,4565,-25.52,20240103,3310,2.72,20240311,4645,-26.80,20230616,3195,6.42,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240530,131012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,15,2,0.44,34690235,10125,52.79,3420,3475,3390,4445,2395,3420,3426.20,12.48,0,181,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,323,13.58,0.91,12,0.11,253.00,3792.00,4680,20230523,-26.60,3195,20231023,7.51,4565,-24.75,20240103,3310,3.78,20240311,4645,-26.05,20230616,3195,7.51,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240530,121009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,0,3,0.00,31347285,9150,47.70,3420,3475,3390,4445,2395,3420,3425.93,12.48,0,521,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,321,13.52,0.90,12,0.10,253.00,3792.00,4680,20230523,-26.92,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4645,-26.37,20230616,3195,7.04,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240530,111011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,5,2,0.15,30687220,8957,46.70,3420,3475,3390,4445,2395,3420,3426.06,12.48,0,683,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,322,13.54,0.90,12,0.10,253.00,3792.00,4680,20230523,-26.82,3195,20231023,7.20,4565,-24.97,20240103,3310,3.47,20240311,4645,-26.26,20230616,3195,7.20,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240530,101014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,35,2,1.02,24794500,7240,37.75,3420,3475,3390,4445,2395,3420,3424.65,12.48,0,578,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,325,13.66,0.91,12,0.08,253.00,3792.00,4680,20230523,-26.18,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4645,-25.62,20230616,3195,8.14,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240530,091011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,0,3,0.00,7882655,2314,12.06,3420,3420,3390,4445,2395,3420,3406.51,12.48,0,382,3543,3481,3448,3386,3353,3465,3370,48,1025,500,2530,5,1,9400000,321,13.52,0.90,12,0.02,253.00,3792.00,4680,20230523,-26.92,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4645,-26.37,20230616,3195,7.04,20231023,1.09,N,215480,500,48 억,,1173350,N,N,0,N,00,N
20240529,161003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-100,5,-2.84,64922895,18873,125.25,3485,3510,3415,4575,2465,3520,3439.99,12.49,0,-913,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,321,13.52,0.90,12,0.20,253.00,3792.00,4680,20230523,-26.92,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4645,-26.37,20230616,3195,7.04,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240529,151002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-100,5,-2.84,56488720,16417,108.95,3485,3510,3415,4575,2465,3520,3440.87,12.49,0,-511,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,321,13.52,0.90,12,0.17,253.00,3792.00,4680,20230523,-26.92,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4645,-26.37,20230616,3195,7.04,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240529,141003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-75,5,-2.13,25034230,7234,48.01,3485,3510,3430,4575,2465,3520,3460.63,12.49,0,-490,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,324,13.62,0.91,12,0.08,253.00,3792.00,4680,20230523,-26.39,3195,20231023,7.82,4565,-24.53,20240103,3310,4.08,20240311,4645,-25.83,20230616,3195,7.82,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240529,131005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-70,5,-1.99,22901755,6615,43.90,3485,3510,3430,4575,2465,3520,3462.09,12.49,0,-179,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,324,13.64,0.91,12,0.07,253.00,3792.00,4680,20230523,-26.28,3195,20231023,7.98,4565,-24.42,20240103,3310,4.23,20240311,4645,-25.73,20230616,3195,7.98,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240529,121005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-40,5,-1.14,21485380,6205,41.18,3485,3510,3430,4575,2465,3520,3462.59,12.49,0,-179,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,327,13.75,0.92,12,0.07,253.00,3792.00,4680,20230523,-25.64,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4645,-25.08,20230616,3195,8.92,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240529,111004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-65,5,-1.85,20177720,5827,38.67,3485,3510,3430,4575,2465,3520,3462.80,12.49,0,-185,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,325,13.66,0.91,12,0.06,253.00,3792.00,4680,20230523,-26.18,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4645,-25.62,20230616,3195,8.14,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240529,100959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-30,5,-0.85,5801355,1664,11.04,3485,3510,3480,4575,2465,3520,3486.39,12.49,0,-688,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,328,13.79,0.92,12,0.02,253.00,3792.00,4680,20230523,-25.43,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4645,-24.87,20230616,3195,9.23,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240529,090959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-10,5,-0.28,568410,163,1.08,3485,3510,3485,4575,2465,3520,3487.18,12.49,0,-33,3576,3547,3506,3477,3436,3562,3492,48,1055,500,2600,5,1,9400000,330,13.87,0.93,12,0.00,253.00,3792.00,4680,20230523,-25.00,3195,20231023,9.86,4565,-23.11,20240103,3310,6.04,20240311,4645,-24.43,20230616,3195,9.86,20231023,1.09,N,215480,500,48 억,,1174277,N,N,0,N,00,N
20240528,160955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,20,2,0.57,52685005,15020,104.71,3500,3535,3465,4550,2450,3500,3507.65,12.50,0,-245,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,331,13.91,0.93,12,0.16,253.00,3792.00,4680,20230523,-24.79,3195,20231023,10.17,4565,-22.89,20240103,3310,6.34,20240311,4645,-24.22,20230616,3195,10.17,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240528,150958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,15,2,0.43,51020080,14547,101.42,3500,3535,3465,4550,2450,3500,3507.26,12.50,0,-279,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,330,13.89,0.93,12,0.15,253.00,3792.00,4680,20230523,-24.89,3195,20231023,10.02,4565,-23.00,20240103,3310,6.19,20240311,4645,-24.33,20230616,3195,10.02,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240528,141000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,15,2,0.43,41737315,11909,83.02,3500,3535,3465,4550,2450,3500,3504.69,12.50,0,-279,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,330,13.89,0.93,12,0.13,253.00,3792.00,4680,20230523,-24.89,3195,20231023,10.02,4565,-23.00,20240103,3310,6.19,20240311,4645,-24.33,20230616,3195,10.02,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240528,130955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,35,2,1.00,41458905,11830,82.47,3500,3535,3465,4550,2450,3500,3504.56,12.50,0,-279,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,332,13.97,0.93,12,0.13,253.00,3792.00,4680,20230523,-24.47,3195,20231023,10.64,4565,-22.56,20240103,3310,6.80,20240311,4645,-23.90,20230616,3195,10.64,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240528,120956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,5,2,0.14,33439120,9555,66.61,3500,3535,3465,4550,2450,3500,3499.65,12.50,0,-249,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,329,13.85,0.92,12,0.10,253.00,3792.00,4680,20230523,-25.11,3195,20231023,9.70,4565,-23.22,20240103,3310,5.89,20240311,4645,-24.54,20230616,3195,9.70,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240528,110941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,0,3,0.00,33144950,9471,66.03,3500,3535,3465,4550,2450,3500,3499.63,12.50,0,-234,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,329,13.83,0.92,12,0.10,253.00,3792.00,4680,20230523,-25.21,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4645,-24.65,20230616,3195,9.55,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240528,100957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,10,2,0.29,22377050,6397,44.60,3500,3535,3465,4550,2450,3500,3498.05,12.50,0,-244,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,330,13.87,0.93,12,0.07,253.00,3792.00,4680,20230523,-25.00,3195,20231023,9.86,4565,-23.11,20240103,3310,6.04,20240311,4645,-24.43,20230616,3195,9.86,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240528,090959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,25,2,0.71,7995990,2277,15.87,3500,3535,3500,4550,2450,3500,3511.63,12.50,0,-89,3560,3530,3470,3440,3380,3545,3455,48,1050,500,2590,5,1,9400000,331,13.93,0.93,12,0.02,253.00,3792.00,4680,20230523,-24.68,3195,20231023,10.33,4565,-22.78,20240103,3310,6.50,20240311,4645,-24.11,20230616,3195,10.33,20231023,1.08,N,215480,500,48 억,,1174536,N,N,0,N,00,N
20240527,160943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,30,2,0.86,49289550,14343,61.18,3460,3500,3410,4510,2430,3470,3436.48,12.49,0,97,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,329,13.83,0.92,12,0.15,253.00,3792.00,4680,20230523,-25.21,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4645,-24.65,20230616,3195,9.55,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240527,150958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,39103400,11387,48.57,3460,3470,3410,4510,2430,3470,3434.03,12.49,0,81,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,324,13.62,0.91,12,0.12,253.00,3792.00,4680,20230523,-26.39,3195,20231023,7.82,4565,-24.53,20240103,3310,4.08,20240311,4645,-25.83,20230616,3195,7.82,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240527,140955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-60,5,-1.73,36564260,10648,45.42,3460,3470,3410,4510,2430,3470,3433.90,12.49,0,9,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,321,13.48,0.90,12,0.11,253.00,3792.00,4680,20230523,-27.14,3195,20231023,6.73,4565,-25.30,20240103,3310,3.02,20240311,4645,-26.59,20230616,3195,6.73,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240527,130955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-40,5,-1.15,32264895,9389,40.05,3460,3470,3410,4510,2430,3470,3436.44,12.49,0,9,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,322,13.56,0.90,12,0.10,253.00,3792.00,4680,20230523,-26.71,3195,20231023,7.36,4565,-24.86,20240103,3310,3.63,20240311,4645,-26.16,20230616,3195,7.36,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240527,120955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-50,5,-1.44,31498045,9165,39.09,3460,3470,3410,4510,2430,3470,3436.76,12.49,0,-23,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,321,13.52,0.90,12,0.10,253.00,3792.00,4680,20230523,-26.92,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4645,-26.37,20230616,3195,7.04,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240527,110954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-50,5,-1.44,17709875,5141,21.93,3460,3470,3420,4510,2430,3470,3444.81,12.49,0,-26,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,321,13.52,0.90,12,0.05,253.00,3792.00,4680,20230523,-26.92,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4645,-26.37,20230616,3195,7.04,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240527,100953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,6966920,2015,8.60,3460,3470,3440,4510,2430,3470,3457.50,12.49,0,-106,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,324,13.64,0.91,12,0.02,253.00,3792.00,4680,20230523,-26.28,3195,20231023,7.98,4565,-24.42,20240103,3310,4.23,20240311,4645,-25.73,20230616,3195,7.98,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240527,090954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,0,3,0.00,1397515,404,1.72,3460,3470,3455,4510,2430,3470,3459.09,12.49,0,-51,3603,3536,3468,3401,3333,3570,3435,48,1040,500,2560,5,1,9400000,326,13.72,0.92,12,0.00,253.00,3792.00,4680,20230523,-25.85,3195,20231023,8.61,4565,-23.99,20240103,3310,4.83,20240311,4645,-25.30,20230616,3195,8.61,20231023,1.09,N,215480,500,48 억,,1174453,N,N,0,N,00,N
20240524,160900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,30,2,0.87,80444815,23443,206.55,3435,3535,3400,4470,2410,3440,3431.51,12.50,0,-464,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,326,13.72,0.92,12,0.25,253.00,3792.00,4680,20230523,-25.85,3195,20231023,8.61,4565,-23.99,20240103,3310,4.83,20240311,4665,-25.62,20230524,3195,8.61,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240524,150901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,75,2,2.18,76639035,22352,196.93,3435,3535,3400,4470,2410,3440,3428.73,12.50,0,-587,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,330,13.89,0.93,12,0.24,253.00,3792.00,4680,20230523,-24.89,3195,20231023,10.02,4565,-23.00,20240103,3310,6.19,20240311,4665,-24.65,20230524,3195,10.02,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240524,140907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,15,2,0.44,68086155,19905,175.37,3435,3455,3400,4470,2410,3440,3420.56,12.50,0,60,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,325,13.66,0.91,12,0.21,253.00,3792.00,4680,20230523,-26.18,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4665,-25.94,20230524,3195,8.14,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240524,130903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-30,5,-0.87,56126920,16422,144.69,3435,3455,3400,4470,2410,3440,3417.79,12.50,0,-8,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,321,13.48,0.90,12,0.17,253.00,3792.00,4680,20230523,-27.14,3195,20231023,6.73,4565,-25.30,20240103,3310,3.02,20240311,4665,-26.90,20230524,3195,6.73,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240524,120904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-25,5,-0.73,53989915,15795,139.16,3435,3455,3400,4470,2410,3440,3418.16,12.50,0,-18,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,321,13.50,0.90,12,0.17,253.00,3792.00,4680,20230523,-27.03,3195,20231023,6.89,4565,-25.19,20240103,3310,3.17,20240311,4665,-26.80,20230524,3195,6.89,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240524,110901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-25,5,-0.73,51687020,15120,133.22,3435,3455,3400,4470,2410,3440,3418.45,12.50,0,-42,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,321,13.50,0.90,12,0.16,253.00,3792.00,4680,20230523,-27.03,3195,20231023,6.89,4565,-25.19,20240103,3310,3.17,20240311,4665,-26.80,20230524,3195,6.89,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240524,100908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,15,2,0.44,28572935,8345,73.52,3435,3455,3420,4470,2410,3440,3423.96,12.50,0,-42,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,325,13.66,0.91,12,0.09,253.00,3792.00,4680,20230523,-26.18,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4665,-25.94,20230524,3195,8.14,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240524,090902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-5,5,-0.15,601125,175,1.54,3435,3435,3435,4470,2410,3440,3435.00,12.50,0,-9,3563,3501,3463,3401,3363,3532,3432,48,1030,500,2540,5,1,9400000,323,13.58,0.91,12,0.00,253.00,3792.00,4680,20230523,-26.60,3195,20231023,7.51,4565,-24.75,20240103,3310,3.78,20240311,4665,-26.37,20230524,3195,7.51,20231023,1.09,N,215480,500,48 억,,1174930,N,N,0,N,00,N
20240523,160900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-55,5,-1.57,39113220,11318,58.21,3425,3525,3425,4540,2450,3495,3455.88,12.52,0,-1843,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,323,13.60,0.91,12,0.12,253.00,3792.00,4680,20230523,-26.50,3195,20231023,7.67,4565,-24.64,20240103,3310,3.93,20240311,4680,-26.50,20230523,3195,7.67,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240523,150903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-50,5,-1.43,31196490,9013,46.35,3425,3525,3425,4540,2450,3495,3461.28,12.52,0,-1856,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,324,13.62,0.91,12,0.10,253.00,3792.00,4680,20230523,-26.39,3195,20231023,7.82,4565,-24.53,20240103,3310,4.08,20240311,4680,-26.39,20230523,3195,7.82,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240523,140906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-45,5,-1.29,25756475,7435,38.24,3425,3525,3425,4540,2450,3495,3464.22,12.52,0,-1835,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,324,13.64,0.91,12,0.08,253.00,3792.00,4680,20230523,-26.28,3195,20231023,7.98,4565,-24.42,20240103,3310,4.23,20240311,4680,-26.28,20230523,3195,7.98,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240523,130905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-40,5,-1.14,20579890,5938,30.54,3425,3525,3425,4540,2450,3495,3465.79,12.52,0,-1985,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,325,13.66,0.91,12,0.06,253.00,3792.00,4680,20230523,-26.18,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4680,-26.18,20230523,3195,8.14,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240523,120901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-5,5,-0.14,16325015,4706,24.20,3425,3525,3425,4540,2450,3495,3468.98,12.52,0,-2291,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,328,13.79,0.92,12,0.05,253.00,3792.00,4680,20230523,-25.43,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4680,-25.43,20230523,3195,9.23,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240523,110859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-25,5,-0.72,14585250,4204,21.62,3425,3525,3425,4540,2450,3495,3469.37,12.52,0,-2281,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,326,13.72,0.92,12,0.04,253.00,3792.00,4680,20230523,-25.85,3195,20231023,8.61,4565,-23.99,20240103,3310,4.83,20240311,4680,-25.85,20230523,3195,8.61,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240523,100902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,5,2,0.14,11430455,3297,16.96,3425,3525,3425,4540,2450,3495,3466.93,12.52,0,-1662,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,329,13.83,0.92,12,0.04,253.00,3792.00,4680,20230523,-25.21,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4680,-25.21,20230523,3195,9.55,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240523,090905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-40,5,-1.14,4098955,1189,6.11,3425,3455,3425,4540,2450,3495,3447.40,12.52,0,-831,3558,3526,3468,3436,3378,3542,3452,48,1045,500,2580,5,1,9400000,325,13.66,0.91,12,0.01,253.00,3792.00,4680,20230523,-26.18,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4680,-26.18,20230523,3195,8.14,20231023,1.09,N,215480,500,48 억,,1176416,N,N,0,N,00,N
20240522,160851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,35,2,1.01,66709550,19444,162.68,3460,3500,3410,4495,2425,3460,3430.84,12.51,0,767,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,329,13.81,0.92,12,0.21,253.00,3792.00,4680,20230523,-25.32,3195,20231023,9.39,4565,-23.44,20240103,3310,5.59,20240311,4680,-25.32,20230523,3195,9.39,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240522,150857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,35,2,1.01,65025315,18959,158.63,3460,3500,3410,4495,2425,3460,3429.79,12.51,0,877,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,329,13.81,0.92,12,0.20,253.00,3792.00,4680,20230523,-25.32,3195,20231023,9.39,4565,-23.44,20240103,3310,5.59,20240311,4680,-25.32,20230523,3195,9.39,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240522,140859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-25,5,-0.72,44528125,12975,108.56,3460,3460,3415,4495,2425,3460,3431.84,12.51,0,1156,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,323,13.58,0.91,12,0.14,253.00,3792.00,4680,20230523,-26.60,3195,20231023,7.51,4565,-24.75,20240103,3310,3.78,20240311,4680,-26.60,20230523,3195,7.51,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240522,130857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-20,5,-0.58,25873230,7534,63.04,3460,3460,3415,4495,2425,3460,3434.20,12.51,0,1157,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,323,13.60,0.91,12,0.08,253.00,3792.00,4680,20230523,-26.50,3195,20231023,7.67,4565,-24.64,20240103,3310,3.93,20240311,4680,-26.50,20230523,3195,7.67,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240522,121005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-20,5,-0.58,24955405,7267,60.80,3460,3460,3415,4495,2425,3460,3434.07,12.51,0,1157,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,323,13.60,0.91,12,0.08,253.00,3792.00,4680,20230523,-26.50,3195,20231023,7.67,4565,-24.64,20240103,3310,3.93,20240311,4680,-26.50,20230523,3195,7.67,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240522,110901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-20,5,-0.58,23440325,6826,57.11,3460,3460,3415,4495,2425,3460,3433.98,12.51,0,1157,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,323,13.60,0.91,12,0.07,253.00,3792.00,4680,20230523,-26.50,3195,20231023,7.67,4565,-24.64,20240103,3310,3.93,20240311,4680,-26.50,20230523,3195,7.67,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240522,100857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-35,5,-1.01,22822850,6646,55.61,3460,3460,3415,4495,2425,3460,3434.07,12.51,0,1157,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,322,13.54,0.90,12,0.07,253.00,3792.00,4680,20230523,-26.82,3195,20231023,7.20,4565,-24.97,20240103,3310,3.47,20240311,4680,-26.82,20230523,3195,7.20,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240522,090900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-10,5,-0.29,4151470,1203,10.07,3460,3460,3450,4495,2425,3460,3450.93,12.51,0,127,3573,3516,3488,3431,3403,3502,3417,48,1035,500,2560,5,1,9400000,324,13.64,0.91,12,0.01,253.00,3792.00,4680,20230523,-26.28,3195,20231023,7.98,4565,-24.42,20240103,3310,4.23,20240311,4680,-26.28,20230523,3195,7.98,20231023,1.09,N,215480,500,48 억,,1175662,N,N,0,N,00,N
20240521,160845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-30,5,-0.86,41554630,11951,63.06,3490,3545,3460,4535,2445,3490,3477.08,12.51,0,-604,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,325,13.68,0.91,12,0.13,253.00,3792.00,4680,20230523,-26.07,3195,20231023,8.29,4565,-24.21,20240103,3310,4.53,20240311,4680,-26.07,20230523,3195,8.29,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240521,150855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-10,5,-0.29,39034990,11223,59.22,3490,3545,3460,4535,2445,3490,3478.12,12.51,0,-617,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,327,13.75,0.92,12,0.12,253.00,3792.00,4680,20230523,-25.64,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4680,-25.64,20230523,3195,8.92,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240521,140855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-25,5,-0.72,36867795,10597,55.92,3490,3545,3460,4535,2445,3490,3479.08,12.51,0,-798,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,326,13.70,0.91,12,0.11,253.00,3792.00,4680,20230523,-25.96,3195,20231023,8.45,4565,-24.10,20240103,3310,4.68,20240311,4680,-25.96,20230523,3195,8.45,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240521,130854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-25,5,-0.72,27876900,8002,42.22,3490,3545,3465,4535,2445,3490,3483.74,12.51,0,-867,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,326,13.70,0.91,12,0.09,253.00,3792.00,4680,20230523,-25.96,3195,20231023,8.45,4565,-24.10,20240103,3310,4.68,20240311,4680,-25.96,20230523,3195,8.45,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240521,120852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-20,5,-0.57,26126745,7497,39.56,3490,3545,3465,4535,2445,3490,3484.96,12.51,0,-881,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,326,13.72,0.92,12,0.08,253.00,3792.00,4680,20230523,-25.85,3195,20231023,8.61,4565,-23.99,20240103,3310,4.83,20240311,4680,-25.85,20230523,3195,8.61,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240521,110852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-10,5,-0.29,22340690,6406,33.80,3490,3545,3465,4535,2445,3490,3487.46,12.51,0,-958,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,327,13.75,0.92,12,0.07,253.00,3792.00,4680,20230523,-25.64,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4680,-25.64,20230523,3195,8.92,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240521,100853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-10,5,-0.29,9311310,2668,14.08,3490,3545,3465,4535,2445,3490,3490.00,12.51,0,12,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,327,13.75,0.92,12,0.03,253.00,3792.00,4680,20230523,-25.64,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4680,-25.64,20230523,3195,8.92,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240521,090850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,20,2,0.57,1357070,387,2.04,3490,3545,3490,4535,2445,3490,3506.64,12.51,0,-100,3626,3557,3521,3452,3416,3540,3435,48,1045,500,2580,5,1,9400000,330,13.87,0.93,12,0.00,253.00,3792.00,4680,20230523,-25.00,3195,20231023,9.86,4565,-23.11,20240103,3310,6.04,20240311,4680,-25.00,20230523,3195,9.86,20231023,1.05,N,215480,500,48 억,,1176279,N,N,0,N,00,N
20240517,160855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,10,2,0.28,385692840,107600,449.81,3610,3680,3485,4565,2465,3515,3584.68,12.65,0,-11417,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,331,13.93,0.93,12,1.14,253.00,3792.00,4680,20230523,-24.68,3195,20231023,10.33,4565,-22.78,20240103,3310,6.50,20240311,4680,-24.68,20230523,3195,10.33,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240517,150858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,45,2,1.28,380061510,106003,443.14,3610,3680,3485,4565,2465,3515,3585.40,12.65,0,-11389,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,335,14.07,0.94,12,1.13,253.00,3792.00,4680,20230523,-23.93,3195,20231023,11.42,4565,-22.02,20240103,3310,7.55,20240311,4680,-23.93,20230523,3195,11.42,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240517,140850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-5,5,-0.14,362418520,101021,422.31,3610,3680,3485,4565,2465,3515,3587.57,12.65,0,-10939,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,330,13.87,0.93,12,1.07,253.00,3792.00,4680,20230523,-25.00,3195,20231023,9.86,4565,-23.11,20240103,3310,6.04,20240311,4680,-25.00,20230523,3195,9.86,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240517,130843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,5,2,0.14,346586355,96501,403.42,3610,3680,3510,4565,2465,3515,3591.55,12.65,0,-11129,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,331,13.91,0.93,12,1.03,253.00,3792.00,4680,20230523,-24.79,3195,20231023,10.17,4565,-22.89,20240103,3310,6.34,20240311,4680,-24.79,20230523,3195,10.17,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240517,120844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,45,2,1.28,332978305,92656,387.34,3610,3680,3510,4565,2465,3515,3593.72,12.65,0,-11112,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,335,14.07,0.94,12,0.99,253.00,3792.00,4680,20230523,-23.93,3195,20231023,11.42,4565,-22.02,20240103,3310,7.55,20240311,4680,-23.93,20230523,3195,11.42,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240517,110845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,45,2,1.28,311091445,86505,361.63,3610,3680,3510,4565,2465,3515,3596.24,12.65,0,-8901,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,335,14.07,0.94,12,0.92,253.00,3792.00,4680,20230523,-23.93,3195,20231023,11.42,4565,-22.02,20240103,3310,7.55,20240311,4680,-23.93,20230523,3195,11.42,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240517,100840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,70,2,1.99,286898755,79744,333.36,3610,3680,3510,4565,2465,3515,3597.77,12.65,0,-6790,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,337,14.17,0.95,12,0.85,253.00,3792.00,4680,20230523,-23.40,3195,20231023,12.21,4565,-21.47,20240103,3310,8.31,20240311,4680,-23.40,20230523,3195,12.21,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240517,090845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,0,3,0.00,195429435,54116,226.23,3610,3680,3510,4565,2465,3515,3611.34,12.65,0,-5771,3598,3556,3498,3456,3398,3577,3477,48,1050,500,2600,5,1,9400000,330,13.89,0.93,12,0.58,253.00,3792.00,4680,20230523,-24.89,3195,20231023,10.02,4565,-23.00,20240103,3310,6.19,20240311,4680,-24.89,20230523,3195,10.02,20231023,1.06,N,215480,500,48 억,,1188815,N,N,0,N,00,N
20240516,160837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,40,2,1.15,52689190,15093,138.99,3480,3540,3440,4515,2435,3475,3490.79,12.67,0,-2336,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,330,13.89,0.93,12,0.16,253.00,3792.00,4680,20230523,-24.89,3195,20231023,10.02,4565,-23.00,20240103,3310,6.19,20240311,4680,-24.89,20230523,3195,10.02,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240516,150836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,40,2,1.15,51310135,14700,135.37,3480,3540,3440,4515,2435,3475,3490.49,12.67,0,-2324,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,330,13.89,0.93,12,0.16,253.00,3792.00,4680,20230523,-24.89,3195,20231023,10.02,4565,-23.00,20240103,3310,6.19,20240311,4680,-24.89,20230523,3195,10.02,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240516,140842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,25,2,0.72,44875195,12860,118.43,3480,3540,3440,4515,2435,3475,3489.52,12.67,0,-2325,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,329,13.83,0.92,12,0.14,253.00,3792.00,4680,20230523,-25.21,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4680,-25.21,20230523,3195,9.55,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240516,130837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,25,2,0.72,27204500,7771,71.56,3480,3540,3475,4515,2435,3475,3500.77,12.67,0,-2070,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,329,13.83,0.92,12,0.08,253.00,3792.00,4680,20230523,-25.21,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4680,-25.21,20230523,3195,9.55,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240516,120835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,25,2,0.72,25845885,7383,67.99,3480,3540,3475,4515,2435,3475,3500.73,12.67,0,-2070,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,329,13.83,0.92,12,0.08,253.00,3792.00,4680,20230523,-25.21,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4680,-25.21,20230523,3195,9.55,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240516,110833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,30,2,0.86,24284240,6938,63.89,3480,3540,3475,4515,2435,3475,3500.18,12.67,0,-1888,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,329,13.85,0.92,12,0.07,253.00,3792.00,4680,20230523,-25.11,3195,20231023,9.70,4565,-23.22,20240103,3310,5.89,20240311,4680,-25.11,20230523,3195,9.70,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240516,100837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,45,2,1.29,16910005,4839,44.56,3480,3530,3475,4515,2435,3475,3494.52,12.67,0,-914,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,331,13.91,0.93,12,0.05,253.00,3792.00,4680,20230523,-24.79,3195,20231023,10.17,4565,-22.89,20240103,3310,6.34,20240311,4680,-24.79,20230523,3195,10.17,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240516,090836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,20,2,0.58,8175555,2346,21.60,3480,3495,3475,4515,2435,3475,3484.89,12.67,0,-85,3548,3511,3478,3441,3408,3530,3460,48,1040,500,2570,5,1,9400000,329,13.81,0.92,12,0.02,253.00,3792.00,4680,20230523,-25.32,3195,20231023,9.39,4565,-23.44,20240103,3310,5.59,20240311,4680,-25.32,20230523,3195,9.39,20231023,1.06,N,215480,500,48 억,,1190875,N,N,0,N,00,N
20240514,160846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,5,2,0.14,37472185,10803,77.19,3460,3515,3445,4510,2430,3470,3468.68,12.67,0,142,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,327,13.74,0.92,12,0.11,253.00,3792.00,4680,20230523,-25.75,3195,20231023,8.76,4565,-23.88,20240103,3310,4.98,20240311,4680,-25.75,20230523,3195,8.76,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240514,150849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-5,5,-0.14,36014050,10383,74.19,3460,3515,3445,4510,2430,3470,3468.56,12.67,0,108,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,326,13.70,0.91,12,0.11,253.00,3792.00,4680,20230523,-25.96,3195,20231023,8.45,4565,-24.10,20240103,3310,4.68,20240311,4680,-25.96,20230523,3195,8.45,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240514,140848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,5,2,0.14,25720825,7409,52.94,3460,3515,3445,4510,2430,3470,3471.57,12.67,0,-435,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,327,13.74,0.92,12,0.08,253.00,3792.00,4680,20230523,-25.75,3195,20231023,8.76,4565,-23.88,20240103,3310,4.98,20240311,4680,-25.75,20230523,3195,8.76,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240514,130848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,5,2,0.14,22922245,6603,47.18,3460,3515,3445,4510,2430,3470,3471.49,12.67,0,-435,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,327,13.74,0.92,12,0.07,253.00,3792.00,4680,20230523,-25.75,3195,20231023,8.76,4565,-23.88,20240103,3310,4.98,20240311,4680,-25.75,20230523,3195,8.76,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240514,120845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,15,2,0.43,20934495,6032,43.10,3460,3515,3445,4510,2430,3470,3470.57,12.67,0,-90,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,328,13.77,0.92,12,0.06,253.00,3792.00,4680,20230523,-25.53,3195,20231023,9.08,4565,-23.66,20240103,3310,5.29,20240311,4680,-25.53,20230523,3195,9.08,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240514,110846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,10,2,0.29,20141150,5804,41.47,3460,3515,3445,4510,2430,3470,3470.22,12.67,0,-37,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,327,13.75,0.92,12,0.06,253.00,3792.00,4680,20230523,-25.64,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4680,-25.64,20230523,3195,8.92,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240514,100844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,30,2,0.86,17504150,5047,36.06,3460,3515,3445,4510,2430,3470,3468.23,12.67,0,387,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,329,13.83,0.92,12,0.05,253.00,3792.00,4680,20230523,-25.21,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4680,-25.21,20230523,3195,9.55,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240514,090845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,8025935,2324,16.60,3460,3460,3445,4510,2430,3470,3453.49,12.67,0,816,3596,3532,3501,3437,3406,3517,3422,48,1040,500,2560,5,1,9400000,324,13.62,0.91,12,0.02,253.00,3792.00,4680,20230523,-26.39,3195,20231023,7.82,4565,-24.53,20240103,3310,4.08,20240311,4680,-26.39,20230523,3195,7.82,20231023,1.06,N,215480,500,48 억,,1190746,N,N,0,N,00,N
20240513,160844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-10,5,-0.29,49024365,13996,60.59,3480,3565,3470,4520,2440,3480,3502.74,12.68,0,-1449,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,326,13.72,0.92,12,0.15,253.00,3792.00,4680,20230504,-25.85,3195,20231023,8.61,4565,-23.99,20240103,3310,4.83,20240311,4680,-25.85,20230523,3195,8.61,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240513,150847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,10,2,0.29,46794025,13354,57.81,3480,3565,3475,4520,2440,3480,3504.12,12.68,0,-1403,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,328,13.79,0.92,12,0.14,253.00,3792.00,4680,20230504,-25.43,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4680,-25.43,20230523,3195,9.23,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240513,140846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,30,2,0.86,40461220,11535,49.94,3480,3565,3480,4520,2440,3480,3507.69,12.68,0,-1221,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,330,13.87,0.93,12,0.12,253.00,3792.00,4680,20230504,-25.00,3195,20231023,9.86,4565,-23.11,20240103,3310,6.04,20240311,4680,-25.00,20230523,3195,9.86,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240513,130840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,25,2,0.72,31938575,9110,39.44,3480,3565,3480,4520,2440,3480,3505.88,12.68,0,-978,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,329,13.85,0.92,12,0.10,253.00,3792.00,4680,20230504,-25.11,3195,20231023,9.70,4565,-23.22,20240103,3310,5.89,20240311,4680,-25.11,20230523,3195,9.70,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240513,120844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,10,2,0.29,27535155,7853,34.00,3480,3565,3480,4520,2440,3480,3506.32,12.68,0,-1226,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,328,13.79,0.92,12,0.08,253.00,3792.00,4680,20230504,-25.43,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4680,-25.43,20230523,3195,9.23,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240513,110843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,10,2,0.29,23579175,6719,29.09,3480,3565,3480,4520,2440,3480,3509.33,12.68,0,-1226,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,328,13.79,0.92,12,0.07,253.00,3792.00,4680,20230504,-25.43,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4680,-25.43,20230523,3195,9.23,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240513,100843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,25,2,0.72,17689115,5027,21.76,3480,3565,3480,4520,2440,3480,3518.82,12.68,0,-1100,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,329,13.85,0.92,12,0.05,253.00,3792.00,4680,20230504,-25.11,3195,20231023,9.70,4565,-23.22,20240103,3310,5.89,20240311,4680,-25.11,20230523,3195,9.70,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240513,090846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,25,2,0.72,9413015,2658,11.51,3480,3565,3480,4520,2440,3480,3541.39,12.68,0,-515,3583,3531,3493,3441,3403,3557,3467,48,1040,500,2570,5,1,9400000,329,13.85,0.92,12,0.03,253.00,3792.00,4680,20230504,-25.11,3195,20231023,9.70,4565,-23.22,20240103,3310,5.89,20240311,4680,-25.11,20230523,3195,9.70,20231023,1.07,N,215480,500,48 억,,1192208,N,N,0,N,00,N
20240510,160819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,20,2,0.58,80389420,23094,51.12,3465,3545,3455,4495,2425,3460,3480.97,12.68,0,141,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,327,13.75,0.92,12,0.25,253.00,3792.00,4685,20230503,-25.72,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4680,-25.64,20230523,3195,8.92,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240510,150827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,5,2,0.14,78796960,22636,50.11,3465,3545,3455,4495,2425,3460,3481.05,12.68,0,128,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,326,13.70,0.91,12,0.24,253.00,3792.00,4685,20230503,-26.04,3195,20231023,8.45,4565,-24.10,20240103,3310,4.68,20240311,4680,-25.96,20230523,3195,8.45,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240510,140829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,10,2,0.29,74459025,21386,47.34,3465,3545,3455,4495,2425,3460,3481.67,12.68,0,39,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,326,13.72,0.92,12,0.23,253.00,3792.00,4685,20230503,-25.93,3195,20231023,8.61,4565,-23.99,20240103,3310,4.83,20240311,4680,-25.85,20230523,3195,8.61,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240510,130821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,20,2,0.58,63409530,18200,40.29,3465,3545,3455,4495,2425,3460,3484.04,12.68,0,-606,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,327,13.75,0.92,12,0.19,253.00,3792.00,4685,20230503,-25.72,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4680,-25.64,20230523,3195,8.92,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240510,120816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,30,2,0.87,60316255,17313,38.33,3465,3545,3455,4495,2425,3460,3483.87,12.68,0,-627,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,328,13.79,0.92,12,0.18,253.00,3792.00,4685,20230503,-25.51,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4680,-25.43,20230523,3195,9.23,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240510,110820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-5,5,-0.14,45568400,13063,28.92,3465,3545,3455,4495,2425,3460,3488.36,12.68,0,-1036,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,325,13.66,0.91,12,0.14,253.00,3792.00,4685,20230503,-26.25,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4680,-26.18,20230523,3195,8.14,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240510,100819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,15,2,0.43,31932040,9126,20.20,3465,3545,3465,4495,2425,3460,3499.02,12.68,0,-372,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,327,13.74,0.92,12,0.10,253.00,3792.00,4685,20230503,-25.83,3195,20231023,8.76,4565,-23.88,20240103,3310,4.98,20240311,4680,-25.75,20230523,3195,8.76,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240510,090822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,60,2,1.73,8025750,2282,5.05,3465,3545,3465,4495,2425,3460,3516.98,12.68,0,-619,3580,3520,3470,3410,3360,3495,3385,48,1035,500,2560,5,1,9400000,331,13.91,0.93,12,0.02,253.00,3792.00,4685,20230503,-24.87,3195,20231023,10.17,4565,-22.89,20240103,3310,6.34,20240311,4680,-24.79,20230523,3195,10.17,20231023,1.07,N,215480,500,48 억,,1192336,N,N,0,N,00,N
20240509,160837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,55,2,1.62,156620090,45161,157.30,3470,3530,3420,4425,2385,3405,3468.05,12.65,0,3524,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,325,13.68,0.91,12,0.48,253.00,3792.00,4705,20230502,-26.46,3195,20231023,8.29,4565,-24.21,20240103,3310,4.53,20240311,4680,-26.07,20230523,3195,8.29,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240509,150837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,35,2,1.03,153966500,44393,154.63,3470,3530,3420,4425,2385,3405,3468.26,12.65,0,3232,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,323,13.60,0.91,12,0.47,253.00,3792.00,4705,20230502,-26.89,3195,20231023,7.67,4565,-24.64,20240103,3310,3.93,20240311,4680,-26.50,20230523,3195,7.67,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240509,140746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,20,2,0.59,139067350,40042,139.47,3470,3530,3420,4425,2385,3405,3473.04,12.65,0,2416,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,322,13.54,0.90,12,0.43,253.00,3792.00,4705,20230502,-27.21,3195,20231023,7.20,4565,-24.97,20240103,3310,3.47,20240311,4680,-26.82,20230523,3195,7.20,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240509,130821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,55,2,1.62,124771805,35882,124.98,3470,3530,3445,4425,2385,3405,3477.28,12.65,0,2369,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,325,13.68,0.91,12,0.38,253.00,3792.00,4705,20230502,-26.46,3195,20231023,8.29,4565,-24.21,20240103,3310,4.53,20240311,4680,-26.07,20230523,3195,8.29,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240509,120822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,85,2,2.50,119474010,34352,119.65,3470,3530,3445,4425,2385,3405,3477.93,12.65,0,2373,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,328,13.79,0.92,12,0.37,253.00,3792.00,4705,20230502,-25.82,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4680,-25.43,20230523,3195,9.23,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240509,110809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,55,2,1.62,90677960,26074,90.82,3470,3530,3445,4425,2385,3405,3477.72,12.65,0,2476,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,325,13.68,0.91,12,0.28,253.00,3792.00,4705,20230502,-26.46,3195,20231023,8.29,4565,-24.21,20240103,3310,4.53,20240311,4680,-26.07,20230523,3195,8.29,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240509,100813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,60,2,1.76,33077975,9546,33.25,3470,3495,3445,4425,2385,3405,3465.11,12.65,0,880,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,326,13.70,0.91,12,0.10,253.00,3792.00,4705,20230502,-26.35,3195,20231023,8.45,4565,-24.10,20240103,3310,4.68,20240311,4680,-25.96,20230523,3195,8.45,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240509,090809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,40,2,1.17,5766510,1662,5.79,3470,3495,3445,4425,2385,3405,3469.62,12.65,0,-145,3495,3450,3425,3380,3355,3472,3402,48,1020,500,2510,5,1,9400000,324,13.62,0.91,12,0.02,253.00,3792.00,4705,20230502,-26.78,3195,20231023,7.82,4565,-24.53,20240103,3310,4.08,20240311,4680,-26.39,20230523,3195,7.82,20231023,1.07,N,215480,500,48 억,,1188812,N,N,0,N,00,N
20240508,160803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,-15,5,-0.44,98044140,28708,142.49,3400,3470,3400,4445,2395,3420,3415.22,12.65,0,119,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,320,13.46,0.90,12,0.31,253.00,3792.00,4705,20230502,-27.63,3195,20231023,6.57,4565,-25.41,20240103,3310,2.87,20240311,4680,-27.24,20230523,3195,6.57,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240508,150809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,5,2,0.15,84770385,24825,123.21,3400,3470,3400,4445,2395,3420,3414.72,12.65,0,43,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,322,13.54,0.90,12,0.26,253.00,3792.00,4705,20230502,-27.21,3195,20231023,7.20,4565,-24.97,20240103,3310,3.47,20240311,4680,-26.82,20230523,3195,7.20,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240508,140802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,0,3,0.00,78522530,23002,114.17,3400,3470,3400,4445,2395,3420,3413.73,12.65,0,-238,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,321,13.52,0.90,12,0.24,253.00,3792.00,4705,20230502,-27.31,3195,20231023,7.04,4565,-25.08,20240103,3310,3.32,20240311,4680,-26.92,20230523,3195,7.04,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240508,130800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-5,5,-0.15,59566745,17440,86.56,3400,3470,3400,4445,2395,3420,3415.52,12.65,0,-657,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,321,13.50,0.90,12,0.19,253.00,3792.00,4705,20230502,-27.42,3195,20231023,6.89,4565,-25.19,20240103,3310,3.17,20240311,4680,-27.03,20230523,3195,6.89,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240508,120759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-5,5,-0.15,55031400,16112,79.97,3400,3470,3400,4445,2395,3420,3415.55,12.65,0,-133,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,321,13.50,0.90,12,0.17,253.00,3792.00,4705,20230502,-27.42,3195,20231023,6.89,4565,-25.19,20240103,3310,3.17,20240311,4680,-27.03,20230523,3195,6.89,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240508,110839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,10,2,0.29,47528925,13919,69.08,3400,3470,3400,4445,2395,3420,3414.68,12.65,0,446,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,322,13.56,0.90,12,0.15,253.00,3792.00,4705,20230502,-27.10,3195,20231023,7.36,4565,-24.86,20240103,3310,3.63,20240311,4680,-26.71,20230523,3195,7.36,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240508,100810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,50,2,1.46,27740290,8119,40.30,3400,3470,3400,4445,2395,3420,3416.71,12.65,0,684,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,326,13.72,0.92,12,0.09,253.00,3792.00,4705,20230502,-26.25,3195,20231023,8.61,4565,-23.99,20240103,3310,4.83,20240311,4680,-25.85,20230523,3195,8.61,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240508,090812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,-20,5,-0.58,5159705,1515,7.52,3400,3420,3400,4445,2395,3420,3405.75,12.65,0,-155,3506,3462,3436,3392,3366,3450,3380,48,1025,500,2530,5,1,9400000,320,13.44,0.90,12,0.02,253.00,3792.00,4705,20230502,-27.74,3195,20231023,6.42,4565,-25.52,20240103,3310,2.72,20240311,4680,-27.35,20230523,3195,6.42,20231023,1.06,N,215480,500,48 억,,1188706,N,N,0,N,00,N
20240503,160826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-55,5,-1.58,81491815,23623,48.25,3480,3540,3420,4520,2440,3480,3449.68,12.64,0,205,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,322,13.54,0.90,12,0.25,253.00,3792.00,4705,20230502,-27.21,3195,20231023,7.20,4565,-24.97,20240103,3310,3.47,20240311,4685,-26.89,20230503,3195,7.20,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240503,150826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-45,5,-1.29,56550180,16353,33.40,3480,3540,3430,4520,2440,3480,3458.09,12.64,0,18,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,323,13.58,0.91,12,0.17,253.00,3792.00,4705,20230502,-26.99,3195,20231023,7.51,4565,-24.75,20240103,3310,3.78,20240311,4685,-26.68,20230503,3195,7.51,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240503,140826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-50,5,-1.44,49124760,14195,29.00,3480,3540,3430,4520,2440,3480,3460.71,12.64,0,-18,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,322,13.56,0.90,12,0.15,253.00,3792.00,4705,20230502,-27.10,3195,20231023,7.36,4565,-24.86,20240103,3310,3.63,20240311,4685,-26.79,20230503,3195,7.36,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240503,130827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-35,5,-1.01,42545235,12281,25.09,3480,3540,3430,4520,2440,3480,3464.31,12.64,0,331,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,324,13.62,0.91,12,0.13,253.00,3792.00,4705,20230502,-26.78,3195,20231023,7.82,4565,-24.53,20240103,3310,4.08,20240311,4685,-26.47,20230503,3195,7.82,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240503,120825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-40,5,-1.15,38059310,10977,22.42,3480,3540,3430,4520,2440,3480,3467.19,12.64,0,-116,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,323,13.60,0.91,12,0.12,253.00,3792.00,4705,20230502,-26.89,3195,20231023,7.67,4565,-24.64,20240103,3310,3.93,20240311,4685,-26.57,20230503,3195,7.67,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240503,110823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-50,5,-1.44,26057220,7490,15.30,3480,3540,3430,4520,2440,3480,3478.93,12.64,0,-34,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,322,13.56,0.90,12,0.08,253.00,3792.00,4705,20230502,-27.10,3195,20231023,7.36,4565,-24.86,20240103,3310,3.63,20240311,4685,-26.79,20230503,3195,7.36,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240503,100821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-25,5,-0.72,19290690,5525,11.29,3480,3540,3445,4520,2440,3480,3491.53,12.64,0,-49,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,325,13.66,0.91,12,0.06,253.00,3792.00,4705,20230502,-26.57,3195,20231023,8.14,4565,-24.32,20240103,3310,4.38,20240311,4685,-26.25,20230503,3195,8.14,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240503,090819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,20,2,0.57,7377970,2095,4.28,3480,3540,3480,4520,2440,3480,3521.70,12.64,0,-192,3593,3536,3508,3451,3423,3522,3437,48,1040,500,2570,5,1,9400000,329,13.83,0.92,12,0.02,253.00,3792.00,4705,20230502,-25.61,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4685,-25.29,20230503,3195,9.55,20231023,1.04,N,215480,500,48 억,,1188120,N,N,0,N,00,N
20240502,160812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-40,5,-1.14,171798185,48843,234.25,3520,3565,3480,4575,2465,3520,3517.36,12.68,0,-3830,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,327,13.75,0.92,12,0.52,253.00,3792.00,4705,20230502,-26.04,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4705,-26.04,20230502,3195,8.92,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N
20240502,150818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3480,-40,5,-1.14,163613220,46491,222.97,3520,3565,3480,4575,2465,3520,3519.25,12.68,0,-3843,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,327,13.75,0.92,12,0.49,253.00,3792.00,4705,20230502,-26.04,3195,20231023,8.92,4565,-23.77,20240103,3310,5.14,20240311,4705,-26.04,20230502,3195,8.92,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N
20240502,140814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,-25,5,-0.71,159262925,45244,216.99,3520,3565,3480,4575,2465,3520,3520.09,12.68,0,-3957,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,329,13.81,0.92,12,0.48,253.00,3792.00,4705,20230502,-25.72,3195,20231023,9.39,4565,-23.44,20240103,3310,5.59,20240311,4705,-25.72,20230502,3195,9.39,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N
20240502,130811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-30,5,-0.85,156505520,44454,213.20,3520,3565,3480,4575,2465,3520,3520.62,12.68,0,-4217,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,328,13.79,0.92,12,0.47,253.00,3792.00,4705,20230502,-25.82,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4705,-25.82,20230502,3195,9.23,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N
20240502,120809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,35,2,0.99,138757540,39411,189.01,3520,3565,3480,4575,2465,3520,3520.78,12.68,0,-3270,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,334,14.05,0.94,12,0.42,253.00,3792.00,4705,20230502,-24.44,3195,20231023,11.27,4565,-22.12,20240103,3310,7.40,20240311,4705,-24.44,20230502,3195,11.27,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N
20240502,110808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-35,5,-0.99,56871345,16231,77.84,3520,3520,3480,4575,2465,3520,3503.87,12.68,0,-2133,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,328,13.77,0.92,12,0.17,253.00,3792.00,4705,20230502,-25.93,3195,20231023,9.08,4565,-23.66,20240103,3310,5.29,20240311,4705,-25.93,20230502,3195,9.08,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N
20240502,100807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-30,5,-0.85,41126690,11719,56.20,3520,3520,3485,4575,2465,3520,3509.40,12.68,0,-2053,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,328,13.79,0.92,12,0.12,253.00,3792.00,4705,20230502,-25.82,3195,20231023,9.23,4565,-23.55,20240103,3310,5.44,20240311,4705,-25.82,20230502,3195,9.23,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N
20240502,090806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-20,5,-0.57,6526990,1855,8.90,3520,3520,3500,4575,2465,3520,3518.59,12.68,0,-311,3613,3566,3503,3456,3393,3590,3480,48,1055,500,2600,5,1,9400000,329,13.83,0.92,12,0.02,253.00,3792.00,4705,20230502,-25.61,3195,20231023,9.55,4565,-23.33,20240103,3310,5.74,20240311,4705,-25.61,20230502,3195,9.55,20231023,1.05,N,215480,500,48 억,,1191963,N,N,0,N,00,N