KissMeData/036180/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,7,2,1.24,64078319,113084,46.49,563,573,563,731,395,563,566.64,0.54,0,-20067,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,521,-2.35,1.35,12,0.12,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240430,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,5,2,0.89,55952035,98803,40.62,563,573,563,731,395,563,566.30,0.54,0,-19902,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,520,-2.34,1.35,12,0.11,-243.00,422.00,1198,20230829,-52.59,510,20240321,11.37,855,-33.57,20240202,510,11.37,20240321,1198,-52.59,20230829,510,11.37,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240430,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,7,2,1.24,55783375,98507,40.50,563,573,563,731,395,563,566.29,0.54,0,-19820,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,521,-2.35,1.35,12,0.11,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240430,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,5,2,0.89,39901278,70523,28.99,563,573,563,731,395,563,565.79,0.54,0,-18967,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,520,-2.34,1.35,12,0.08,-243.00,422.00,1198,20230829,-52.59,510,20240321,11.37,855,-33.57,20240202,510,11.37,20240321,1198,-52.59,20230829,510,11.37,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240430,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,5,2,0.89,36092768,63787,26.22,563,573,563,731,395,563,565.83,0.54,0,-14573,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,520,-2.34,1.35,12,0.07,-243.00,422.00,1198,20230829,-52.59,510,20240321,11.37,855,-33.57,20240202,510,11.37,20240321,1198,-52.59,20230829,510,11.37,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240430,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,6,2,1.07,33019883,58377,24.00,563,573,563,731,395,563,565.63,0.54,0,-10168,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,520,-2.34,1.35,12,0.06,-243.00,422.00,1198,20230829,-52.50,510,20240321,11.57,855,-33.45,20240202,510,11.57,20240321,1198,-52.50,20230829,510,11.57,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240430,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,567,4,2,0.71,20113994,35546,14.61,563,573,563,731,395,563,565.86,0.54,0,-11008,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,519,-2.33,1.34,12,0.04,-243.00,422.00,1198,20230829,-52.67,510,20240321,11.18,855,-33.68,20240202,510,11.18,20240321,1198,-52.67,20230829,510,11.18,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240430,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,572,9,2,1.60,858590,1518,0.62,563,573,563,731,395,563,565.61,0.54,0,527,596,579,567,550,538,573,544,457,168,500,380,1,1,91464525,523,-2.35,1.36,12,0.00,-243.00,422.00,1198,20230829,-52.25,510,20240321,12.16,855,-33.10,20240202,510,12.16,20240321,1198,-52.25,20230829,510,12.16,20240321,0.55,N,036180,500,457 억,,491438,N,N,0,N,00,N
20240429,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-5,5,-0.88,137574852,243216,28.66,568,584,555,738,398,568,565.65,0.47,0,63476,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,515,-2.32,1.33,12,0.27,-243.00,422.00,1198,20230829,-53.01,510,20240321,10.39,855,-34.15,20240202,510,10.39,20240321,1198,-53.01,20230829,510,10.39,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240429,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,-3,5,-0.53,126520264,223549,26.35,568,584,555,738,398,568,565.96,0.47,0,66075,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,517,-2.33,1.34,12,0.24,-243.00,422.00,1198,20230829,-52.84,510,20240321,10.78,855,-33.92,20240202,510,10.78,20240321,1198,-52.84,20230829,510,10.78,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240429,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,3,2,0.53,122758124,216893,25.56,568,584,555,738,398,568,565.98,0.47,0,66075,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,522,-2.35,1.35,12,0.24,-243.00,422.00,1198,20230829,-52.34,510,20240321,11.96,855,-33.22,20240202,510,11.96,20240321,1198,-52.34,20230829,510,11.96,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240429,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,3,2,0.53,116567810,205997,24.28,568,584,555,738,398,568,565.87,0.47,0,67520,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,522,-2.35,1.35,12,0.23,-243.00,422.00,1198,20230829,-52.34,510,20240321,11.96,855,-33.22,20240202,510,11.96,20240321,1198,-52.34,20230829,510,11.96,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240429,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,566,-2,5,-0.35,111877417,197759,23.31,568,584,555,738,398,568,565.73,0.47,0,67051,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,518,-2.33,1.34,12,0.22,-243.00,422.00,1198,20230829,-52.75,510,20240321,10.98,855,-33.80,20240202,510,10.98,20240321,1198,-52.75,20230829,510,10.98,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240429,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,1,2,0.18,109483575,193546,22.81,568,584,555,738,398,568,565.67,0.47,0,68899,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,520,-2.34,1.35,12,0.21,-243.00,422.00,1198,20230829,-52.50,510,20240321,11.57,855,-33.45,20240202,510,11.57,20240321,1198,-52.50,20230829,510,11.57,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240429,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,6,2,1.06,108971387,192645,22.70,568,584,555,738,398,568,565.66,0.47,0,69513,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,525,-2.36,1.36,12,0.21,-243.00,422.00,1198,20230829,-52.09,510,20240321,12.55,855,-32.87,20240202,510,12.55,20240321,1198,-52.09,20230829,510,12.55,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240429,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,0,3,0.00,42353108,75734,8.93,568,568,555,738,398,568,559.24,0.47,0,27033,632,600,566,534,500,583,517,457,170,500,380,1,1,91464525,520,-2.34,1.35,12,0.08,-243.00,422.00,1198,20230829,-52.59,510,20240321,11.37,855,-33.57,20240202,510,11.37,20240321,1198,-52.59,20230829,510,11.37,20240321,0.56,N,036180,500,457 억,,427962,N,N,0,N,00,N
20240426,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,-16,5,-2.74,470709762,848013,313.44,590,598,532,759,409,584,555.07,0.47,0,2699,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,520,-2.34,1.35,12,0.93,-243.00,422.00,1198,20230829,-52.59,510,20240321,11.37,855,-33.57,20240202,510,11.37,20240321,1198,-52.59,20230829,510,11.37,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240426,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,-20,5,-3.42,466775569,841061,310.87,590,598,532,759,409,584,554.98,0.47,0,3228,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,516,-2.32,1.34,12,0.92,-243.00,422.00,1198,20230829,-52.92,510,20240321,10.59,855,-34.04,20240202,510,10.59,20240321,1198,-52.92,20230829,510,10.59,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240426,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-21,5,-3.60,451318223,813621,300.73,590,598,532,759,409,584,554.70,0.47,0,13778,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,515,-2.32,1.33,12,0.89,-243.00,422.00,1198,20230829,-53.01,510,20240321,10.39,855,-34.15,20240202,510,10.39,20240321,1198,-53.01,20230829,510,10.39,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240426,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,566,-18,5,-3.08,434520286,783884,289.74,590,598,532,759,409,584,554.32,0.47,0,19339,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,518,-2.33,1.34,12,0.86,-243.00,422.00,1198,20230829,-52.75,510,20240321,10.98,855,-33.80,20240202,510,10.98,20240321,1198,-52.75,20230829,510,10.98,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240426,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,562,-22,5,-3.77,415985182,750934,277.56,590,598,532,759,409,584,553.96,0.47,0,20696,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,514,-2.31,1.33,12,0.82,-243.00,422.00,1198,20230829,-53.09,510,20240321,10.20,855,-34.27,20240202,510,10.20,20240321,1198,-53.09,20230829,510,10.20,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240426,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,554,-30,5,-5.14,410066026,740326,273.64,590,598,532,759,409,584,553.90,0.47,0,14060,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,507,-2.28,1.31,12,0.81,-243.00,422.00,1198,20230829,-53.76,510,20240321,8.63,855,-35.20,20240202,510,8.63,20240321,1198,-53.76,20230829,510,8.63,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240426,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,562,-22,5,-3.77,153248749,269540,99.63,590,598,558,759,409,584,568.56,0.47,0,-6796,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,514,-2.31,1.33,12,0.29,-243.00,422.00,1198,20230829,-53.09,510,20240321,10.20,855,-34.27,20240202,510,10.20,20240321,1198,-53.09,20230829,510,10.20,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240426,090441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,1,2,0.17,10370228,17645,6.52,590,598,584,759,409,584,587.71,0.47,0,119,628,606,588,566,548,597,557,457,175,500,390,1,1,91464525,535,-2.41,1.39,12,0.02,-243.00,422.00,1198,20230829,-51.17,510,20240321,14.71,855,-31.58,20240202,510,14.71,20240321,1198,-51.17,20230829,510,14.71,20240321,0.56,N,036180,500,457 억,,433625,N,N,0,N,00,N
20240425,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-21,5,-3.47,161062127,270509,202.79,605,610,570,786,424,605,595.50,0.47,0,2710,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,534,-2.40,1.38,12,0.30,-243.00,422.00,1198,20230829,-51.25,510,20240321,14.51,855,-31.70,20240202,510,14.51,20240321,1198,-51.25,20230829,510,14.51,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240425,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-6,5,-0.99,114722619,191003,143.19,605,610,595,786,424,605,600.63,0.47,0,2907,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,548,-2.47,1.42,12,0.21,-243.00,422.00,1198,20230829,-50.00,510,20240321,17.45,855,-29.94,20240202,510,17.45,20240321,1198,-50.00,20230829,510,17.45,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240425,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-8,5,-1.32,61300575,101529,76.11,605,610,597,786,424,605,603.77,0.47,0,-36943,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,546,-2.46,1.41,12,0.11,-243.00,422.00,1198,20230829,-50.17,510,20240321,17.06,855,-30.18,20240202,510,17.06,20240321,1198,-50.17,20230829,510,17.06,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240425,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,2,2,0.33,35725641,59107,44.31,605,608,598,786,424,605,604.42,0.47,0,-18241,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,555,-2.50,1.44,12,0.06,-243.00,422.00,1198,20230829,-49.33,510,20240321,19.02,855,-29.01,20240202,510,19.02,20240321,1198,-49.33,20230829,510,19.02,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240425,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,1,2,0.17,13635453,22571,16.92,605,608,598,786,424,605,604.11,0.47,0,-10762,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,554,-2.49,1.44,12,0.02,-243.00,422.00,1198,20230829,-49.42,510,20240321,18.82,855,-29.12,20240202,510,18.82,20240321,1198,-49.42,20230829,510,18.82,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240425,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,1,2,0.17,13504377,22353,16.76,605,608,598,786,424,605,604.14,0.47,0,-10762,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,554,-2.49,1.44,12,0.02,-243.00,422.00,1198,20230829,-49.42,510,20240321,18.82,855,-29.12,20240202,510,18.82,20240321,1198,-49.42,20230829,510,18.82,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240425,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,2,2,0.33,9512652,15751,11.81,605,608,598,786,424,605,603.94,0.47,0,-7888,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,555,-2.50,1.44,12,0.02,-243.00,422.00,1198,20230829,-49.33,510,20240321,19.02,855,-29.01,20240202,510,19.02,20240321,1198,-49.33,20230829,510,19.02,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240425,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-5,5,-0.83,727539,1211,0.91,605,608,600,786,424,605,600.78,0.47,0,-711,619,612,606,599,593,609,596,457,181,500,410,1,1,91464525,549,-2.47,1.42,12,0.00,-243.00,422.00,1198,20230829,-49.92,510,20240321,17.65,855,-29.82,20240202,510,17.65,20240321,1198,-49.92,20230829,510,17.65,20240321,0.59,N,036180,500,457 억,,433181,N,N,0,N,00,N
20240424,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-3,5,-0.49,80440911,132922,32.92,610,613,600,790,426,608,605.17,0.53,0,-50436,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,553,-2.49,1.43,12,0.15,-243.00,422.00,1198,20230829,-49.50,510,20240321,18.63,855,-29.24,20240202,510,18.63,20240321,1198,-49.50,20230829,510,18.63,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240424,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-3,5,-0.49,67173185,110881,27.46,610,613,602,790,426,608,605.81,0.53,0,-44217,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,553,-2.49,1.43,12,0.12,-243.00,422.00,1198,20230829,-49.50,510,20240321,18.63,855,-29.24,20240202,510,18.63,20240321,1198,-49.50,20230829,510,18.63,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240424,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-5,5,-0.82,64017872,105659,26.16,610,613,602,790,426,608,605.89,0.53,0,-40716,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,552,-2.48,1.43,12,0.12,-243.00,422.00,1198,20230829,-49.67,510,20240321,18.24,855,-29.47,20240202,510,18.24,20240321,1198,-49.67,20230829,510,18.24,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240424,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,-1,5,-0.16,56279781,92840,22.99,610,613,602,790,426,608,606.20,0.53,0,-36468,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,555,-2.50,1.44,12,0.10,-243.00,422.00,1198,20230829,-49.33,510,20240321,19.02,855,-29.01,20240202,510,19.02,20240321,1198,-49.33,20230829,510,19.02,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240424,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-3,5,-0.49,44541803,73481,18.20,610,613,602,790,426,608,606.17,0.53,0,-33631,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,553,-2.49,1.43,12,0.08,-243.00,422.00,1198,20230829,-49.50,510,20240321,18.63,855,-29.24,20240202,510,18.63,20240321,1198,-49.50,20230829,510,18.63,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240424,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,0,3,0.00,40201563,66291,16.42,610,613,602,790,426,608,606.44,0.53,0,-28364,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,556,-2.50,1.44,12,0.07,-243.00,422.00,1198,20230829,-49.25,510,20240321,19.22,855,-28.89,20240202,510,19.22,20240321,1198,-49.25,20230829,510,19.22,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240424,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-3,5,-0.49,25868164,42640,10.56,610,613,602,790,426,608,606.66,0.53,0,-19166,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,553,-2.49,1.43,12,0.05,-243.00,422.00,1198,20230829,-49.50,510,20240321,18.63,855,-29.24,20240202,510,18.63,20240321,1198,-49.50,20230829,510,18.63,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240424,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-3,5,-0.49,3217925,5283,1.31,610,610,603,790,426,608,609.11,0.53,0,-4074,642,624,591,573,540,634,583,457,182,500,410,1,1,91464525,553,-2.49,1.43,12,0.01,-243.00,422.00,1198,20230829,-49.50,510,20240321,18.63,855,-29.24,20240202,510,18.63,20240321,1198,-49.50,20230829,510,18.63,20240321,0.58,N,036180,500,457 억,,480631,N,N,0,N,00,N
20240423,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,38,2,6.67,233798434,398575,452.62,570,609,558,741,399,570,586.70,0.45,0,46354,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,556,-2.50,1.44,12,0.44,-243.00,422.00,1198,20230829,-49.25,510,20240321,19.22,855,-28.89,20240202,510,19.22,20240321,1198,-49.25,20230829,510,19.22,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240423,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,37,2,6.49,229320436,391168,444.21,570,609,558,741,399,570,586.36,0.45,0,43486,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,555,-2.50,1.44,12,0.43,-243.00,422.00,1198,20230829,-49.33,510,20240321,19.02,855,-29.01,20240202,510,19.02,20240321,1198,-49.33,20230829,510,19.02,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240423,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,33,2,5.79,186204694,320060,363.46,570,607,558,741,399,570,581.88,0.45,0,34709,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,552,-2.48,1.43,12,0.35,-243.00,422.00,1198,20230829,-49.67,510,20240321,18.24,855,-29.47,20240202,510,18.24,20240321,1198,-49.67,20230829,510,18.24,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240423,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,27,2,4.74,119066522,208316,236.56,570,597,558,741,399,570,571.59,0.45,0,34111,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,546,-2.46,1.41,12,0.23,-243.00,422.00,1198,20230829,-50.17,510,20240321,17.06,855,-30.18,20240202,510,17.06,20240321,1198,-50.17,20230829,510,17.06,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240423,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,13,2,2.28,97947731,172368,195.74,570,584,558,741,399,570,568.22,0.45,0,13950,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,533,-2.40,1.38,12,0.19,-243.00,422.00,1198,20230829,-51.34,510,20240321,14.31,855,-31.81,20240202,510,14.31,20240321,1198,-51.34,20230829,510,14.31,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240423,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,5,2,0.88,87461424,154222,175.13,570,576,558,741,399,570,567.06,0.45,0,11725,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,526,-2.37,1.36,12,0.17,-243.00,422.00,1198,20230829,-52.00,510,20240321,12.75,855,-32.75,20240202,510,12.75,20240321,1198,-52.00,20230829,510,12.75,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240423,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,3,2,0.53,77682889,137152,155.75,570,576,558,741,399,570,566.33,0.45,0,17019,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,524,-2.36,1.36,12,0.15,-243.00,422.00,1198,20230829,-52.17,510,20240321,12.35,855,-32.98,20240202,510,12.35,20240321,1198,-52.17,20230829,510,12.35,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240423,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,0,3,0.00,11306496,19850,22.54,570,575,566,741,399,570,569.53,0.45,0,-5246,585,577,569,561,553,581,565,457,171,500,380,1,1,91464525,521,-2.35,1.35,12,0.02,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.55,N,036180,500,457 억,,411851,N,N,0,N,00,N
20240422,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,6,2,1.06,48804687,86060,25.09,564,577,561,733,395,564,567.10,0.46,0,-12396,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,521,-2.35,1.35,12,0.09,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240422,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,7,2,1.24,43455149,76672,22.35,564,577,561,733,395,564,566.77,0.46,0,-12396,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,522,-2.35,1.35,12,0.08,-243.00,422.00,1198,20230829,-52.34,510,20240321,11.96,855,-33.22,20240202,510,11.96,20240321,1198,-52.34,20230829,510,11.96,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240422,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,6,2,1.06,35269883,62258,18.15,564,577,561,733,395,564,566.51,0.46,0,-12033,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,521,-2.35,1.35,12,0.07,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240422,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,4,2,0.71,25846319,45629,13.30,564,577,561,733,395,564,566.45,0.46,0,-8110,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,520,-2.34,1.35,12,0.05,-243.00,422.00,1198,20230829,-52.59,510,20240321,11.37,855,-33.57,20240202,510,11.37,20240321,1198,-52.59,20230829,510,11.37,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240422,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,4,2,0.71,23163119,40891,11.92,564,577,561,733,395,564,566.46,0.46,0,-8090,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,520,-2.34,1.35,12,0.04,-243.00,422.00,1198,20230829,-52.59,510,20240321,11.37,855,-33.57,20240202,510,11.37,20240321,1198,-52.59,20230829,510,11.37,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240422,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,569,5,2,0.89,22029616,38885,11.34,564,577,561,733,395,564,566.53,0.46,0,-6655,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,520,-2.34,1.35,12,0.04,-243.00,422.00,1198,20230829,-52.50,510,20240321,11.57,855,-33.45,20240202,510,11.57,20240321,1198,-52.50,20230829,510,11.57,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240422,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,6,2,1.06,15883654,28079,8.19,564,577,561,733,395,564,565.68,0.46,0,-2943,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,521,-2.35,1.35,12,0.03,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240422,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,0,3,0.00,1344999,2388,0.70,564,577,561,733,395,564,563.23,0.46,0,-1771,594,578,570,554,546,575,551,457,169,500,380,1,1,91464525,516,-2.32,1.34,12,0.00,-243.00,422.00,1198,20230829,-52.92,510,20240321,10.59,855,-34.04,20240202,510,10.59,20240321,1198,-52.92,20230829,510,10.59,20240321,0.55,N,036180,500,457 억,,418100,N,N,0,N,00,N
20240419,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,-19,5,-3.26,195070291,342977,253.76,586,586,562,757,409,583,568.76,0.47,0,-7672,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,516,-2.32,1.34,12,0.37,-243.00,422.00,1198,20230829,-52.92,510,20240321,10.59,855,-34.04,20240202,510,10.59,20240321,1198,-52.92,20230829,510,10.59,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240419,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,-20,5,-3.43,184991613,325112,240.54,586,586,562,757,409,583,569.01,0.47,0,1479,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,515,-2.32,1.33,12,0.36,-243.00,422.00,1198,20230829,-53.01,510,20240321,10.39,855,-34.15,20240202,510,10.39,20240321,1198,-53.01,20230829,510,10.39,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240419,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-13,5,-2.23,165192647,290108,214.64,586,586,562,757,409,583,569.42,0.47,0,6030,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,521,-2.35,1.35,12,0.32,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240419,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,571,-12,5,-2.06,156392383,274692,203.24,586,586,562,757,409,583,569.34,0.47,0,7488,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,522,-2.35,1.35,12,0.30,-243.00,422.00,1198,20230829,-52.34,510,20240321,11.96,855,-33.22,20240202,510,11.96,20240321,1198,-52.34,20230829,510,11.96,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240419,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,-13,5,-2.23,155678689,273440,202.31,586,586,562,757,409,583,569.33,0.47,0,7379,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,521,-2.35,1.35,12,0.30,-243.00,422.00,1198,20230829,-52.42,510,20240321,11.76,855,-33.33,20240202,510,11.76,20240321,1198,-52.42,20230829,510,11.76,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240419,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-9,5,-1.54,95207842,166458,123.16,586,586,565,757,409,583,571.96,0.47,0,-6168,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,525,-2.36,1.36,12,0.18,-243.00,422.00,1198,20230829,-52.09,510,20240321,12.55,855,-32.87,20240202,510,12.55,20240321,1198,-52.09,20230829,510,12.55,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240419,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-8,5,-1.37,77155587,134774,99.72,586,586,568,757,409,583,572.48,0.47,0,301,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,526,-2.37,1.36,12,0.15,-243.00,422.00,1198,20230829,-52.00,510,20240321,12.75,855,-32.75,20240202,510,12.75,20240321,1198,-52.00,20230829,510,12.75,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240419,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,3,2,0.51,4199653,7171,5.31,586,586,583,757,409,583,585.64,0.47,0,1874,593,588,580,575,567,590,577,457,174,500,390,1,1,91464525,536,-2.41,1.39,12,0.01,-243.00,422.00,1198,20230829,-51.09,510,20240321,14.90,855,-31.46,20240202,510,14.90,20240321,1198,-51.09,20230829,510,14.90,20240321,0.53,N,036180,500,457 억,,425772,N,N,0,N,00,N
20240418,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,2,2,0.34,77797361,134335,43.20,581,585,572,755,407,581,579.13,0.44,0,25946,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,533,-2.40,1.38,12,0.15,-243.00,422.00,1198,20230829,-51.34,510,20240321,14.31,855,-31.81,20240202,510,14.31,20240321,1198,-51.34,20230829,510,14.31,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240418,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,2,2,0.34,76147459,131489,42.29,581,585,572,755,407,581,579.12,0.44,0,25946,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,533,-2.40,1.38,12,0.14,-243.00,422.00,1198,20230829,-51.34,510,20240321,14.31,855,-31.81,20240202,510,14.31,20240321,1198,-51.34,20230829,510,14.31,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240418,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,3,2,0.52,67879861,117284,37.72,581,585,572,755,407,581,578.76,0.44,0,25944,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,534,-2.40,1.38,12,0.13,-243.00,422.00,1198,20230829,-51.25,510,20240321,14.51,855,-31.70,20240202,510,14.51,20240321,1198,-51.25,20230829,510,14.51,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240418,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,3,2,0.52,60906997,105318,33.87,581,584,572,755,407,581,578.32,0.44,0,28215,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,534,-2.40,1.38,12,0.12,-243.00,422.00,1198,20230829,-51.25,510,20240321,14.51,855,-31.70,20240202,510,14.51,20240321,1198,-51.25,20230829,510,14.51,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240418,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,3,2,0.52,60677129,104924,33.74,581,584,572,755,407,581,578.30,0.44,0,28215,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,534,-2.40,1.38,12,0.11,-243.00,422.00,1198,20230829,-51.25,510,20240321,14.51,855,-31.70,20240202,510,14.51,20240321,1198,-51.25,20230829,510,14.51,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240418,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,2,2,0.34,50505675,87373,28.10,581,583,572,755,407,581,578.05,0.44,0,28909,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,533,-2.40,1.38,12,0.10,-243.00,422.00,1198,20230829,-51.34,510,20240321,14.31,855,-31.81,20240202,510,14.31,20240321,1198,-51.34,20230829,510,14.31,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240418,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,2,2,0.34,41485848,71871,23.11,581,583,572,755,407,581,577.23,0.44,0,26933,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,533,-2.40,1.38,12,0.08,-243.00,422.00,1198,20230829,-51.34,510,20240321,14.31,855,-31.81,20240202,510,14.31,20240321,1198,-51.34,20230829,510,14.31,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240418,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-1,5,-0.17,1234778,2141,0.69,581,581,573,755,407,581,576.73,0.44,0,-657,620,600,590,570,560,595,565,457,174,500,390,1,1,91464525,530,-2.39,1.37,12,0.00,-243.00,422.00,1198,20230829,-51.59,510,20240321,13.73,855,-32.16,20240202,510,13.73,20240321,1198,-51.59,20230829,510,13.73,20240321,0.64,N,036180,500,457 억,,399826,N,N,0,N,00,N
20240417,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-21,5,-3.49,181756043,309977,81.70,609,610,580,782,422,602,586.41,0.47,0,-23649,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,531,-2.39,1.38,12,0.34,-243.00,422.00,1198,20230829,-51.50,510,20240321,13.92,855,-32.05,20240202,510,13.92,20240321,1198,-51.50,20230829,510,13.92,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240417,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-16,5,-2.66,161789903,275662,72.66,609,610,580,782,422,602,586.91,0.47,0,-17592,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,536,-2.41,1.39,12,0.30,-243.00,422.00,1198,20230829,-51.09,510,20240321,14.90,855,-31.46,20240202,510,14.90,20240321,1198,-51.09,20230829,510,14.90,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240417,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-18,5,-2.99,129370573,220166,58.03,609,610,580,782,422,602,587.60,0.47,0,11433,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,534,-2.40,1.38,12,0.24,-243.00,422.00,1198,20230829,-51.25,510,20240321,14.51,855,-31.70,20240202,510,14.51,20240321,1198,-51.25,20230829,510,14.51,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240417,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,-18,5,-2.99,119929414,204017,53.78,609,610,580,782,422,602,587.84,0.47,0,16606,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,534,-2.40,1.38,12,0.22,-243.00,422.00,1198,20230829,-51.25,510,20240321,14.51,855,-31.70,20240202,510,14.51,20240321,1198,-51.25,20230829,510,14.51,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240417,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,589,-13,5,-2.16,42809402,72129,19.01,609,610,586,782,422,602,593.51,0.47,0,1131,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,539,-2.42,1.40,12,0.08,-243.00,422.00,1198,20230829,-50.83,510,20240321,15.49,855,-31.11,20240202,510,15.49,20240321,1198,-50.83,20230829,510,15.49,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240417,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-7,5,-1.16,13738529,22964,6.05,609,610,586,782,422,602,598.26,0.47,0,-10435,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,544,-2.45,1.41,12,0.03,-243.00,422.00,1198,20230829,-50.33,510,20240321,16.67,855,-30.41,20240202,510,16.67,20240321,1198,-50.33,20230829,510,16.67,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240417,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-2,5,-0.33,8984550,14984,3.95,609,610,586,782,422,602,599.61,0.47,0,-5586,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,549,-2.47,1.42,12,0.02,-243.00,422.00,1198,20230829,-49.92,510,20240321,17.65,855,-29.82,20240202,510,17.65,20240321,1198,-49.92,20230829,510,17.65,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240417,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,0,3,0.00,4474097,7426,1.96,609,610,600,782,422,602,602.49,0.47,0,-3518,620,610,595,585,570,616,591,457,180,500,400,1,1,91464525,551,-2.48,1.43,12,0.01,-243.00,422.00,1198,20230829,-49.75,510,20240321,18.04,855,-29.59,20240202,510,18.04,20240321,1198,-49.75,20230829,510,18.04,20240321,0.64,N,036180,500,457 억,,428500,N,N,0,N,00,N
20240416,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,5,2,0.84,222753887,379031,126.17,595,605,580,776,418,597,587.62,0.41,0,51012,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,551,-2.48,1.43,12,0.41,-243.00,422.00,1198,20230829,-49.75,510,20240321,18.04,855,-29.59,20240202,510,18.04,20240321,1198,-49.75,20230829,510,18.04,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240416,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,0,3,0.00,200153637,341475,113.67,595,597,580,776,418,597,586.14,0.41,0,51161,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,546,-2.46,1.41,12,0.37,-243.00,422.00,1198,20230829,-50.17,510,20240321,17.06,855,-30.18,20240202,510,17.06,20240321,1198,-50.17,20230829,510,17.06,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240416,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,-14,5,-2.35,145540361,248622,82.76,595,595,580,776,418,597,585.39,0.41,0,4615,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,533,-2.40,1.38,12,0.27,-243.00,422.00,1198,20230829,-51.34,510,20240321,14.31,855,-31.81,20240202,510,14.31,20240321,1198,-51.34,20230829,510,14.31,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240416,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-15,5,-2.51,119401176,203570,67.76,595,595,581,776,418,597,586.54,0.41,0,-3318,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,532,-2.40,1.38,12,0.22,-243.00,422.00,1198,20230829,-51.42,510,20240321,14.12,855,-31.93,20240202,510,14.12,20240321,1198,-51.42,20230829,510,14.12,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240416,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-11,5,-1.84,95833942,163079,54.28,595,595,582,776,418,597,587.65,0.41,0,-1322,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,536,-2.41,1.39,12,0.18,-243.00,422.00,1198,20230829,-51.09,510,20240321,14.90,855,-31.46,20240202,510,14.90,20240321,1198,-51.09,20230829,510,14.90,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240416,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-7,5,-1.17,57926076,98338,32.73,595,595,587,776,418,597,589.05,0.41,0,-11638,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,540,-2.43,1.40,12,0.11,-243.00,422.00,1198,20230829,-50.75,510,20240321,15.69,855,-30.99,20240202,510,15.69,20240321,1198,-50.75,20230829,510,15.69,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240416,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,-7,5,-1.17,21598260,36599,12.18,595,595,588,776,418,597,590.13,0.41,0,-10195,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,540,-2.43,1.40,12,0.04,-243.00,422.00,1198,20230829,-50.75,510,20240321,15.69,855,-30.99,20240202,510,15.69,20240321,1198,-50.75,20230829,510,15.69,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240416,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,594,-3,5,-0.50,745231,1254,0.42,595,595,593,776,418,597,594.28,0.41,0,-196,622,609,598,585,574,616,592,457,179,500,400,1,1,91464525,543,-2.44,1.41,12,0.00,-243.00,422.00,1198,20230829,-50.42,510,20240321,16.47,855,-30.53,20240202,510,16.47,20240321,1198,-50.42,20230829,510,16.47,20240321,0.63,N,036180,500,457 억,,377488,N,N,0,N,00,N
20240415,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-6,5,-1.00,178558715,299419,120.23,589,611,587,783,423,603,596.35,0.37,0,36936,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,546,-2.46,1.41,12,0.33,-243.00,422.00,1198,20230829,-50.17,510,20240321,17.06,855,-30.18,20240202,510,17.06,20240321,1198,-50.17,20230829,510,17.06,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240415,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,599,-4,5,-0.66,172290781,288921,116.02,589,611,587,783,423,603,596.32,0.37,0,38107,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,548,-2.47,1.42,12,0.32,-243.00,422.00,1198,20230829,-50.00,510,20240321,17.45,855,-29.94,20240202,510,17.45,20240321,1198,-50.00,20230829,510,17.45,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240415,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,602,-1,5,-0.17,161057127,270117,108.47,589,611,587,783,423,603,596.25,0.37,0,37828,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,551,-2.48,1.43,12,0.30,-243.00,422.00,1198,20230829,-49.75,510,20240321,18.04,855,-29.59,20240202,510,18.04,20240321,1198,-49.75,20230829,510,18.04,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240415,130403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,-3,5,-0.50,141863036,238144,95.63,589,611,587,783,423,603,595.70,0.37,0,21540,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,549,-2.47,1.42,12,0.26,-243.00,422.00,1198,20230829,-49.92,510,20240321,17.65,855,-29.82,20240202,510,17.65,20240321,1198,-49.92,20230829,510,17.65,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240415,120408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-6,5,-1.00,122538382,205654,82.58,589,611,587,783,423,603,595.85,0.37,0,19326,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,546,-2.46,1.41,12,0.22,-243.00,422.00,1198,20230829,-50.17,510,20240321,17.06,855,-30.18,20240202,510,17.06,20240321,1198,-50.17,20230829,510,17.06,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240415,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-6,5,-1.00,115441339,193787,77.82,589,611,587,783,423,603,595.71,0.37,0,12825,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,546,-2.46,1.41,12,0.21,-243.00,422.00,1198,20230829,-50.17,510,20240321,17.06,855,-30.18,20240202,510,17.06,20240321,1198,-50.17,20230829,510,17.06,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240415,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,1,2,0.17,97607331,163967,65.84,589,611,587,783,423,603,595.29,0.37,0,29412,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,552,-2.49,1.43,12,0.18,-243.00,422.00,1198,20230829,-49.58,510,20240321,18.43,855,-29.36,20240202,510,18.43,20240321,1198,-49.58,20230829,510,18.43,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240415,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-12,5,-1.99,17454994,29555,11.87,589,601,589,783,423,603,590.59,0.37,0,7731,624,613,605,594,586,619,600,457,180,500,410,1,1,91464525,541,-2.43,1.40,12,0.03,-243.00,422.00,1198,20230829,-50.67,510,20240321,15.88,855,-30.88,20240202,510,15.88,20240321,1198,-50.67,20230829,510,15.88,20240321,0.66,N,036180,500,457 억,,340552,N,N,0,N,00,N
20240412,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-9,5,-1.47,149072689,247725,74.19,600,616,597,795,429,612,601.77,0.36,0,3926,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,552,-2.48,1.43,12,0.27,-243.00,422.00,1198,20230829,-49.67,510,20240321,18.24,855,-29.47,20240202,510,18.24,20240321,1198,-49.67,20230829,510,18.24,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240412,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,-9,5,-1.47,136280494,226425,67.81,600,616,597,795,429,612,601.88,0.36,0,3926,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,552,-2.48,1.43,12,0.25,-243.00,422.00,1198,20230829,-49.67,510,20240321,18.24,855,-29.47,20240202,510,18.24,20240321,1198,-49.67,20230829,510,18.24,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240412,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,-7,5,-1.14,125726107,208859,62.55,600,616,597,795,429,612,601.97,0.36,0,4474,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,553,-2.49,1.43,12,0.23,-243.00,422.00,1198,20230829,-49.50,510,20240321,18.63,855,-29.24,20240202,510,18.63,20240321,1198,-49.50,20230829,510,18.63,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240412,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-8,5,-1.31,125295133,208145,62.33,600,616,597,795,429,612,601.96,0.36,0,4576,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,552,-2.49,1.43,12,0.23,-243.00,422.00,1198,20230829,-49.58,510,20240321,18.43,855,-29.36,20240202,510,18.43,20240321,1198,-49.58,20230829,510,18.43,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240412,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-4,5,-0.65,91562694,151951,45.50,600,616,597,795,429,612,602.58,0.36,0,3869,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,556,-2.50,1.44,12,0.17,-243.00,422.00,1198,20230829,-49.25,510,20240321,19.22,855,-28.89,20240202,510,19.22,20240321,1198,-49.25,20230829,510,19.22,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240412,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,608,-4,5,-0.65,69680050,115655,34.63,600,616,597,795,429,612,602.48,0.36,0,5623,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,556,-2.50,1.44,12,0.13,-243.00,422.00,1198,20230829,-49.25,510,20240321,19.22,855,-28.89,20240202,510,19.22,20240321,1198,-49.25,20230829,510,19.22,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240412,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,-8,5,-1.31,52046510,86511,25.91,600,616,597,795,429,612,601.62,0.36,0,6935,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,552,-2.49,1.43,12,0.09,-243.00,422.00,1198,20230829,-49.58,510,20240321,18.43,855,-29.36,20240202,510,18.43,20240321,1198,-49.58,20230829,510,18.43,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240412,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,-2,5,-0.33,10667876,17699,5.30,600,616,600,795,429,612,602.74,0.36,0,-2790,634,623,614,603,594,618,598,457,183,500,410,1,1,91464525,558,-2.51,1.45,12,0.02,-243.00,422.00,1198,20230829,-49.08,510,20240321,19.61,855,-28.65,20240202,510,19.61,20240321,1198,-49.08,20230829,510,19.61,20240321,0.67,N,036180,500,457 억,,329168,N,N,0,N,00,N
20240411,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-9,5,-1.45,203777515,333897,46.51,623,625,605,807,435,621,610.30,0.35,0,6361,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,560,-2.52,1.45,12,0.37,-243.00,422.00,1198,20230829,-48.91,510,20240321,20.00,855,-28.42,20240202,510,20.00,20240321,1198,-48.91,20230829,510,20.00,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240411,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-7,5,-1.13,185464510,303977,42.34,623,625,605,807,435,621,610.13,0.35,0,12828,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,562,-2.53,1.45,12,0.33,-243.00,422.00,1198,20230829,-48.75,510,20240321,20.39,855,-28.19,20240202,510,20.39,20240321,1198,-48.75,20230829,510,20.39,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240411,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-15,5,-2.42,165582014,271308,37.79,623,625,605,807,435,621,610.31,0.35,0,9006,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,554,-2.49,1.44,12,0.30,-243.00,422.00,1198,20230829,-49.42,510,20240321,18.82,855,-29.12,20240202,510,18.82,20240321,1198,-49.42,20230829,510,18.82,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240411,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-12,5,-1.93,143314692,234528,32.67,623,625,605,807,435,621,611.08,0.35,0,9794,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,557,-2.51,1.44,12,0.26,-243.00,422.00,1198,20230829,-49.17,510,20240321,19.41,855,-28.77,20240202,510,19.41,20240321,1198,-49.17,20230829,510,19.41,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240411,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-15,5,-2.42,133897348,218998,30.51,623,625,605,807,435,621,611.41,0.35,0,10908,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,554,-2.49,1.44,12,0.24,-243.00,422.00,1198,20230829,-49.42,510,20240321,18.82,855,-29.12,20240202,510,18.82,20240321,1198,-49.42,20230829,510,18.82,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240411,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-4,5,-0.64,50516203,81864,11.40,623,625,610,807,435,621,617.07,0.35,0,-33,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,564,-2.54,1.46,12,0.09,-243.00,422.00,1198,20230829,-48.50,510,20240321,20.98,855,-27.84,20240202,510,20.98,20240321,1198,-48.50,20230829,510,20.98,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240411,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-3,5,-0.48,32407759,52505,7.31,623,625,610,807,435,621,617.23,0.35,0,-10112,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,565,-2.54,1.46,12,0.06,-243.00,422.00,1198,20230829,-48.41,510,20240321,21.18,855,-27.72,20240202,510,21.18,20240321,1198,-48.41,20230829,510,21.18,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240411,090402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,4,2,0.64,8081303,13006,1.81,623,625,610,807,435,621,621.35,0.35,0,-11246,665,643,631,609,597,637,603,457,186,500,420,1,1,91464525,572,-2.57,1.48,12,0.01,-243.00,422.00,1198,20230829,-47.83,510,20240321,22.55,855,-26.90,20240202,510,22.55,20240321,1198,-47.83,20230829,510,22.55,20240321,0.58,N,036180,500,457 억,,322807,N,N,0,N,00,N
20240409,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,-39,5,-5.91,450508753,715295,147.32,653,653,619,858,462,660,629.87,0.41,0,-58597,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,568,-2.56,1.47,12,0.78,-243.00,422.00,1198,20230829,-48.16,510,20240321,21.76,855,-27.37,20240202,510,21.76,20240321,1198,-48.16,20230829,510,21.76,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240409,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-38,5,-5.76,428915899,680628,140.18,653,653,619,858,462,660,630.18,0.41,0,-56139,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,569,-2.56,1.47,12,0.74,-243.00,422.00,1198,20230829,-48.08,510,20240321,21.96,855,-27.25,20240202,510,21.96,20240321,1198,-48.08,20230829,510,21.96,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240409,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-33,5,-5.00,401191197,636195,131.03,653,653,619,858,462,660,630.61,0.41,0,-32726,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,573,-2.58,1.49,12,0.70,-243.00,422.00,1198,20230829,-47.66,510,20240321,22.94,855,-26.67,20240202,510,22.94,20240321,1198,-47.66,20230829,510,22.94,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240409,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-31,5,-4.70,360308816,570658,117.53,653,653,619,858,462,660,631.39,0.41,0,-41861,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,575,-2.59,1.49,12,0.62,-243.00,422.00,1198,20230829,-47.50,510,20240321,23.33,855,-26.43,20240202,510,23.33,20240321,1198,-47.50,20230829,510,23.33,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240409,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,-36,5,-5.45,228461974,361951,74.55,653,653,619,858,462,660,631.20,0.41,0,31938,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,571,-2.57,1.48,12,0.40,-243.00,422.00,1198,20230829,-47.91,510,20240321,22.35,855,-27.02,20240202,510,22.35,20240321,1198,-47.91,20230829,510,22.35,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240409,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,643,-17,5,-2.58,95604367,149831,30.86,653,653,631,858,462,660,638.08,0.41,0,-22798,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,588,-2.65,1.52,12,0.16,-243.00,422.00,1198,20230829,-46.33,510,20240321,26.08,855,-24.80,20240202,510,26.08,20240321,1198,-46.33,20230829,510,26.08,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240409,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,-16,5,-2.42,82188006,128890,26.55,653,653,631,858,462,660,637.66,0.41,0,-17522,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,589,-2.65,1.53,12,0.14,-243.00,422.00,1198,20230829,-46.24,510,20240321,26.27,855,-24.68,20240202,510,26.27,20240321,1198,-46.24,20230829,510,26.27,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240409,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,641,-19,5,-2.88,15237177,23451,4.83,653,653,641,858,462,660,649.74,0.41,0,5092,688,673,652,637,616,663,627,457,198,500,440,1,1,91464525,586,-2.64,1.52,12,0.03,-243.00,422.00,1198,20230829,-46.49,510,20240321,25.69,855,-25.03,20240202,510,25.69,20240321,1198,-46.49,20230829,510,25.69,20240321,0.60,N,036180,500,457 억,,372014,N,N,0,N,00,N
20240408,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-3,5,-0.45,311285952,482991,62.86,663,667,631,861,465,663,644.38,0.47,0,-55105,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,604,-2.72,1.56,12,0.53,-243.00,422.00,1198,20230829,-44.91,510,20240321,29.41,855,-22.81,20240202,510,29.41,20240321,1198,-44.91,20230829,510,29.41,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240408,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,-31,5,-4.68,245487693,381649,49.67,663,667,631,861,465,663,643.23,0.47,0,-41802,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,578,-2.60,1.50,12,0.42,-243.00,422.00,1198,20230829,-47.25,510,20240321,23.92,855,-26.08,20240202,510,23.92,20240321,1198,-47.25,20230829,510,23.92,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240408,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,-23,5,-3.47,209722957,325240,42.33,663,667,636,861,465,663,644.83,0.47,0,-27843,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,585,-2.63,1.52,12,0.36,-243.00,422.00,1198,20230829,-46.58,510,20240321,25.49,855,-25.15,20240202,510,25.49,20240321,1198,-46.58,20230829,510,25.49,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240408,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,643,-20,5,-3.02,186103971,288280,37.52,663,667,636,861,465,663,645.57,0.47,0,-21642,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,588,-2.65,1.52,12,0.32,-243.00,422.00,1198,20230829,-46.33,510,20240321,26.08,855,-24.80,20240202,510,26.08,20240321,1198,-46.33,20230829,510,26.08,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240408,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,643,-20,5,-3.02,180002357,278801,36.29,663,667,636,861,465,663,645.63,0.47,0,-14606,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,588,-2.65,1.52,12,0.30,-243.00,422.00,1198,20230829,-46.33,510,20240321,26.08,855,-24.80,20240202,510,26.08,20240321,1198,-46.33,20230829,510,26.08,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240408,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,646,-17,5,-2.56,142349322,219984,28.63,663,667,637,861,465,663,647.09,0.47,0,-8567,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,591,-2.66,1.53,12,0.24,-243.00,422.00,1198,20230829,-46.08,510,20240321,26.67,855,-24.44,20240202,510,26.67,20240321,1198,-46.08,20230829,510,26.67,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240408,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,658,-5,5,-0.75,109680447,169224,22.02,663,667,637,861,465,663,648.14,0.47,0,-11474,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,602,-2.71,1.56,12,0.19,-243.00,422.00,1198,20230829,-45.08,510,20240321,29.02,855,-23.04,20240202,510,29.02,20240321,1198,-45.08,20230829,510,29.02,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240408,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-13,5,-1.96,24784062,37866,4.93,663,663,645,861,465,663,654.52,0.47,0,-3625,694,678,650,634,606,686,642,457,198,500,450,1,1,91464525,595,-2.67,1.54,12,0.04,-243.00,422.00,1198,20230829,-45.74,510,20240321,27.45,855,-23.98,20240202,510,27.45,20240321,1198,-45.74,20230829,510,27.45,20240321,0.62,N,036180,500,457 억,,427009,N,N,0,N,00,N
20240405,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,663,8,2,1.22,497180967,764460,197.82,655,666,622,851,459,655,650.35,0.59,0,-97974,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,606,-2.73,1.57,12,0.84,-243.00,422.00,1198,20230829,-44.66,510,20240321,30.00,855,-22.46,20240202,510,30.00,20240321,1198,-44.66,20230829,510,30.00,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240405,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,5,2,0.76,429686944,662191,171.36,655,666,622,851,459,655,648.89,0.59,0,-93622,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,604,-2.72,1.56,12,0.72,-243.00,422.00,1198,20230829,-44.91,510,20240321,29.41,855,-22.81,20240202,510,29.41,20240321,1198,-44.91,20230829,510,29.41,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240405,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,648,-7,5,-1.07,218357282,341484,88.37,655,662,622,851,459,655,639.44,0.59,0,-72511,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,593,-2.67,1.54,12,0.37,-243.00,422.00,1198,20230829,-45.91,510,20240321,27.06,855,-24.21,20240202,510,27.06,20240321,1198,-45.91,20230829,510,27.06,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240405,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,-18,5,-2.75,184385761,288513,74.66,655,662,622,851,459,655,639.09,0.59,0,-61237,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,583,-2.62,1.51,12,0.32,-243.00,422.00,1198,20230829,-46.83,510,20240321,24.90,855,-25.50,20240202,510,24.90,20240321,1198,-46.83,20230829,510,24.90,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240405,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-19,5,-2.90,155539084,242787,62.83,655,662,629,851,459,655,640.64,0.59,0,-50555,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,582,-2.62,1.51,12,0.27,-243.00,422.00,1198,20230829,-46.91,510,20240321,24.71,855,-25.61,20240202,510,24.71,20240321,1198,-46.91,20230829,510,24.71,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240405,110358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,-20,5,-3.05,134730248,209875,54.31,655,662,633,851,459,655,641.95,0.59,0,-42061,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,581,-2.61,1.50,12,0.23,-243.00,422.00,1198,20230829,-46.99,510,20240321,24.51,855,-25.73,20240202,510,24.51,20240321,1198,-46.99,20230829,510,24.51,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240405,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,-11,5,-1.68,108351157,168370,43.57,655,662,637,851,459,655,643.53,0.59,0,-34903,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,589,-2.65,1.53,12,0.18,-243.00,422.00,1198,20230829,-46.24,510,20240321,26.27,855,-24.68,20240202,510,26.27,20240321,1198,-46.24,20230829,510,26.27,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240405,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,655,0,3,0.00,370703,570,0.15,655,655,649,851,459,655,650.36,0.59,0,-476,685,670,652,637,619,677,644,457,196,500,440,1,1,91464525,599,-2.70,1.55,12,0.00,-243.00,422.00,1198,20230829,-45.33,510,20240321,28.43,855,-23.39,20240202,510,28.43,20240321,1198,-45.33,20230829,510,28.43,20240321,0.45,N,036180,500,457 억,,538200,N,N,0,N,00,N
20240404,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,655,7,2,1.08,251480014,386442,29.32,645,667,634,842,454,648,650.76,0.63,0,-35502,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,599,-2.70,1.55,12,0.42,-243.00,422.00,1198,20230829,-45.33,510,20240321,28.43,855,-23.39,20240202,510,28.43,20240321,1198,-45.33,20230829,510,28.43,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240404,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,649,1,2,0.15,220525397,338820,25.71,645,667,634,842,454,648,650.86,0.63,0,-39442,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,594,-2.67,1.54,12,0.37,-243.00,422.00,1198,20230829,-45.83,510,20240321,27.25,855,-24.09,20240202,510,27.25,20240321,1198,-45.83,20230829,510,27.25,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240404,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,658,10,2,1.54,202502866,311175,23.61,645,667,634,842,454,648,650.77,0.63,0,-30248,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,602,-2.71,1.56,12,0.34,-243.00,422.00,1198,20230829,-45.08,510,20240321,29.02,855,-23.04,20240202,510,29.02,20240321,1198,-45.08,20230829,510,29.02,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240404,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,647,-1,5,-0.15,112348001,174158,13.21,645,653,634,842,454,648,645.09,0.63,0,-10418,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,592,-2.66,1.53,12,0.19,-243.00,422.00,1198,20230829,-45.99,510,20240321,26.86,855,-24.33,20240202,510,26.86,20240321,1198,-45.99,20230829,510,26.86,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240404,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,3,2,0.46,103746697,160883,12.21,645,653,634,842,454,648,644.86,0.63,0,-11158,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,595,-2.68,1.54,12,0.18,-243.00,422.00,1198,20230829,-45.66,510,20240321,27.65,855,-23.86,20240202,510,27.65,20240321,1198,-45.66,20230829,510,27.65,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240404,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,648,0,3,0.00,95451283,148039,11.23,645,653,634,842,454,648,644.77,0.63,0,-12193,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,593,-2.67,1.54,12,0.16,-243.00,422.00,1198,20230829,-45.91,510,20240321,27.06,855,-24.21,20240202,510,27.06,20240321,1198,-45.91,20230829,510,27.06,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240404,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,2,2,0.31,70824035,109756,8.33,645,653,634,842,454,648,645.29,0.63,0,-9748,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,595,-2.67,1.54,12,0.12,-243.00,422.00,1198,20230829,-45.74,510,20240321,27.45,855,-23.98,20240202,510,27.45,20240321,1198,-45.74,20230829,510,27.45,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240404,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,648,0,3,0.00,3307969,5169,0.39,645,650,634,842,454,648,639.96,0.63,0,139,708,678,639,609,570,693,624,457,194,500,440,1,1,91464525,593,-2.67,1.54,12,0.01,-243.00,422.00,1198,20230829,-45.91,510,20240321,27.06,855,-24.21,20240202,510,27.06,20240321,1198,-45.91,20230829,510,27.06,20240321,0.38,N,036180,500,457 억,,573710,N,N,0,N,00,N
20240403,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,648,37,2,6.06,842467624,1317686,118.92,609,669,600,794,428,611,639.35,0.68,0,-35740,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,593,-2.67,1.54,12,1.44,-243.00,422.00,1198,20230829,-45.91,510,20240321,27.06,855,-24.21,20240202,510,27.06,20240321,1198,-45.91,20230829,510,27.06,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240403,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,645,34,2,5.56,827054428,1293842,116.77,609,669,600,794,428,611,639.22,0.68,0,-41886,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,590,-2.65,1.53,12,1.41,-243.00,422.00,1198,20230829,-46.16,510,20240321,26.47,855,-24.56,20240202,510,26.47,20240321,1198,-46.16,20230829,510,26.47,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240403,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,23,2,3.76,756402825,1184303,106.88,609,669,600,794,428,611,638.69,0.68,0,-47953,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,580,-2.61,1.50,12,1.29,-243.00,422.00,1198,20230829,-47.08,510,20240321,24.31,855,-25.85,20240202,510,24.31,20240321,1198,-47.08,20230829,510,24.31,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240403,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,24,2,3.93,333861206,532738,48.08,609,641,600,794,428,611,626.69,0.68,0,-11233,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,581,-2.61,1.50,12,0.58,-243.00,422.00,1198,20230829,-46.99,510,20240321,24.51,855,-25.73,20240202,510,24.51,20240321,1198,-46.99,20230829,510,24.51,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240403,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,18,2,2.95,213729071,343988,31.05,609,635,600,794,428,611,621.33,0.68,0,-17307,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,575,-2.59,1.49,12,0.38,-243.00,422.00,1198,20230829,-47.50,510,20240321,23.33,855,-26.43,20240202,510,23.33,20240321,1198,-47.50,20230829,510,23.33,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240403,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,0,3,0.00,28173674,46289,4.18,609,616,600,794,428,611,608.65,0.68,0,-23607,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,559,-2.51,1.45,12,0.05,-243.00,422.00,1198,20230829,-49.00,510,20240321,19.80,855,-28.54,20240202,510,19.80,20240321,1198,-49.00,20230829,510,19.80,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240403,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,0,3,0.00,17917333,29426,2.66,609,616,600,794,428,611,608.89,0.68,0,-16449,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,559,-2.51,1.45,12,0.03,-243.00,422.00,1198,20230829,-49.00,510,20240321,19.80,855,-28.54,20240202,510,19.80,20240321,1198,-49.00,20230829,510,19.80,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240403,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-2,5,-0.33,4614760,7620,0.69,609,610,600,794,428,611,605.61,0.68,0,-4533,653,632,616,595,579,624,587,457,183,500,410,1,1,91464525,557,-2.51,1.44,12,0.01,-243.00,422.00,1198,20230829,-49.17,510,20240321,19.41,855,-28.77,20240202,510,19.41,20240321,1198,-49.17,20230829,510,19.41,20240321,0.26,N,036180,500,457 억,,620366,N,N,0,N,00,N
20240402,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-27,5,-4.23,676129604,1104824,37.58,637,637,600,829,447,638,611.98,0.63,0,44562,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,559,-2.51,1.45,12,1.21,-243.00,422.00,1198,20230829,-49.00,510,20240321,19.80,855,-28.54,20240202,510,19.80,20240321,1198,-49.00,20230829,510,19.80,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240402,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,-32,5,-5.02,621492223,1015435,34.54,637,637,600,829,447,638,612.05,0.63,0,62589,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,554,-2.49,1.44,12,1.11,-243.00,422.00,1198,20230829,-49.42,510,20240321,18.82,855,-29.12,20240202,510,18.82,20240321,1198,-49.42,20230829,510,18.82,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240402,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,-26,5,-4.08,546951849,893677,30.40,637,637,600,829,447,638,612.02,0.63,0,96691,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,560,-2.52,1.45,12,0.98,-243.00,422.00,1198,20230829,-48.91,510,20240321,20.00,855,-28.42,20240202,510,20.00,20240321,1198,-48.91,20230829,510,20.00,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240402,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-19,5,-2.98,380542080,619140,21.06,637,637,602,829,447,638,614.63,0.63,0,103262,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,566,-2.55,1.47,12,0.68,-243.00,422.00,1198,20230829,-48.33,510,20240321,21.37,855,-27.60,20240202,510,21.37,20240321,1198,-48.33,20230829,510,21.37,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240402,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-24,5,-3.76,303354885,493884,16.80,637,637,602,829,447,638,614.22,0.63,0,96856,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,562,-2.53,1.45,12,0.54,-243.00,422.00,1198,20230829,-48.75,510,20240321,20.39,855,-28.19,20240202,510,20.39,20240321,1198,-48.75,20230829,510,20.39,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240402,110345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,611,-27,5,-4.23,268855952,438081,14.90,637,637,602,829,447,638,613.71,0.63,0,77761,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,559,-2.51,1.45,12,0.48,-243.00,422.00,1198,20230829,-49.00,510,20240321,19.80,855,-28.54,20240202,510,19.80,20240321,1198,-49.00,20230829,510,19.80,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240402,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-24,5,-3.76,236678010,385650,13.12,637,637,602,829,447,638,613.71,0.63,0,64709,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,562,-2.53,1.45,12,0.42,-243.00,422.00,1198,20230829,-48.75,510,20240321,20.39,855,-28.19,20240202,510,20.39,20240321,1198,-48.75,20230829,510,20.39,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240402,090344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,-23,5,-3.61,54039643,86990,2.96,637,637,606,829,447,638,621.22,0.63,0,-44,748,692,647,591,546,670,569,457,191,500,430,1,1,91464525,563,-2.53,1.46,12,0.10,-243.00,422.00,1198,20230829,-48.66,510,20240321,20.59,855,-28.07,20240202,510,20.59,20240321,1198,-48.66,20230829,510,20.59,20240321,0.26,N,036180,500,457 억,,573491,N,N,0,N,00,N
20240401,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,-50,5,-7.27,1908240246,2935975,292.80,693,703,602,894,482,688,649.95,0.85,0,-200066,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,584,-3.54,1.01,12,3.21,-180.00,630.00,1198,20230829,-46.74,510,20240321,25.10,855,-25.38,20240202,510,25.10,20240321,1198,-46.74,20230829,510,25.10,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N
20240401,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-63,5,-9.16,1863706501,2865600,285.78,693,703,602,894,482,688,650.37,0.85,0,-183638,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,572,-3.47,0.99,12,3.13,-180.00,630.00,1198,20230829,-47.83,510,20240321,22.55,855,-26.90,20240202,510,22.55,20240321,1198,-47.83,20230829,510,22.55,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N
20240401,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-52,5,-7.56,1335696156,2037391,203.19,693,703,624,894,482,688,655.59,0.85,0,-139651,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,582,-3.53,1.01,12,2.23,-180.00,630.00,1198,20230829,-46.91,510,20240321,24.71,855,-25.61,20240202,510,24.71,20240321,1198,-46.91,20230829,510,24.71,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N
20240401,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,643,-45,5,-6.54,976052529,1471606,146.76,693,703,635,894,482,688,663.26,0.85,0,9968,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,588,-3.57,1.02,12,1.61,-180.00,630.00,1198,20230829,-46.33,510,20240321,26.08,855,-24.80,20240202,510,26.08,20240321,1198,-46.33,20230829,510,26.08,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N
20240401,120345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,651,-37,5,-5.38,724576029,1081017,107.81,693,703,640,894,482,688,670.27,0.85,0,151116,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,595,-3.62,1.03,12,1.18,-180.00,630.00,1198,20230829,-45.66,510,20240321,27.65,855,-23.86,20240202,510,27.65,20240321,1198,-45.66,20230829,510,27.65,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N
20240401,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,-7,5,-1.02,244201573,353464,35.25,693,703,660,894,482,688,690.88,0.85,0,-133589,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,623,-3.78,1.08,12,0.39,-180.00,630.00,1198,20230829,-43.16,510,20240321,33.53,855,-20.35,20240202,510,33.53,20240321,1198,-43.16,20230829,510,33.53,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N
20240401,100341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,6,2,0.87,138766652,200618,20.01,693,703,660,894,482,688,691.70,0.85,0,-71413,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,635,-3.86,1.10,12,0.22,-180.00,630.00,1198,20230829,-42.07,510,20240321,36.08,855,-18.83,20240202,510,36.08,20240321,1198,-42.07,20230829,510,36.08,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N
20240401,090341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,2,2,0.29,23237063,33747,3.37,693,699,684,894,482,688,688.57,0.85,0,-33171,740,713,683,656,626,699,642,457,206,500,460,1,1,91464525,631,-3.83,1.10,12,0.04,-180.00,630.00,1198,20230829,-42.40,510,20240321,35.29,855,-19.30,20240202,510,35.29,20240321,1198,-42.40,20230829,510,35.29,20240321,0.26,N,036180,500,457 억,,775682,N,N,0,N,00,N