KissMeData/032940/price/prices-20230601.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
20230630,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,30,2,0.79,83621685,21964,100.37,3785,3845,3770,4950,2670,3810,3807.21,2.42,0,1225,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,699,1.83,0.28,12,0.12,2102.00,13943.00,4635,20230615,-17.15,2780,20221012,38.13,4635,-17.15,20230615,3665,4.77,20230102,4635,-17.15,20230615,2780,38.13,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230630,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,20,2,0.52,79118575,20791,95.01,3785,3845,3770,4950,2670,3810,3805.42,2.42,0,1049,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,697,1.82,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.37,2780,20221012,37.77,4635,-17.37,20230615,3665,4.50,20230102,4635,-17.37,20230615,2780,37.77,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230630,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,15,2,0.39,77491815,20367,93.07,3785,3830,3770,4950,2670,3810,3804.77,2.42,0,1047,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,696,1.82,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230630,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,15,2,0.39,56461745,14864,67.92,3785,3825,3770,4950,2670,3810,3798.56,2.42,0,705,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,696,1.82,0.27,12,0.08,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230630,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,15,2,0.39,47912410,12620,57.67,3785,3825,3770,4950,2670,3810,3796.55,2.42,0,625,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,696,1.82,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230630,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-5,5,-0.13,42743000,11266,51.48,3785,3815,3770,4950,2670,3810,3793.98,2.42,0,626,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,692,1.81,0.27,12,0.06,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3665,3.82,20230102,4635,-17.91,20230615,2780,36.87,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230630,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-20,5,-0.52,20700480,5470,25.00,3785,3805,3770,4950,2670,3810,3784.37,2.42,0,139,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,690,1.80,0.27,12,0.03,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3665,3.41,20230102,4635,-18.23,20230615,2780,36.33,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230630,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-30,5,-0.79,4447130,1175,5.37,3785,3785,3780,4950,2670,3810,3784.79,2.42,0,377,3846,3827,3806,3787,3766,3830,3790,91,1140,500,2660,5,1,18193230,688,1.80,0.27,12,0.01,2102.00,13943.00,4635,20230615,-18.45,2780,20221012,35.97,4635,-18.45,20230615,3665,3.14,20230102,4635,-18.45,20230615,2780,35.97,20221012,0.78,N,032940,500,90 억,,440329,N,N,0,N,00,N
20230629,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,0,3,0.00,83202865,21883,42.81,3810,3825,3785,4950,2670,3810,3802.05,2.47,0,-8386,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.12,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230629,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-10,5,-0.26,69912060,18392,35.98,3810,3825,3785,4950,2670,3810,3801.22,2.47,0,-7330,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.10,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3665,3.68,20230102,4635,-18.02,20230615,2780,36.69,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230629,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-20,5,-0.52,59647830,15689,30.70,3810,3825,3785,4950,2670,3810,3801.89,2.47,0,-5853,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,690,1.80,0.27,12,0.09,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3665,3.41,20230102,4635,-18.23,20230615,2780,36.33,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230629,130353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-10,5,-0.26,50069375,13163,25.75,3810,3825,3785,4950,2670,3810,3803.80,2.47,0,-5034,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.07,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3665,3.68,20230102,4635,-18.02,20230615,2780,36.69,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230629,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,0,3,0.00,42749880,11242,21.99,3810,3820,3785,4950,2670,3810,3802.69,2.47,0,-4488,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.06,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230629,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,0,3,0.00,36435920,9583,18.75,3810,3820,3785,4950,2670,3810,3802.14,2.47,0,-4315,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.05,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230629,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-10,5,-0.26,18024245,4742,9.28,3810,3820,3785,4950,2670,3810,3800.98,2.47,0,-1515,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.03,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3665,3.68,20230102,4635,-18.02,20230615,2780,36.69,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230629,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,5,2,0.13,301520,79,0.15,3810,3820,3810,4950,2670,3810,3816.71,2.47,0,74,3880,3845,3825,3790,3770,3835,3780,91,1140,500,2660,5,1,18193230,694,1.81,0.27,12,0.00,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.81,N,032940,500,90 억,,448944,N,N,0,N,00,N
20230628,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-15,5,-0.39,195270630,51110,174.44,3825,3860,3805,4970,2680,3825,3827.14,2.49,0,-4616,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,693,1.81,0.27,12,0.28,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230628,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-10,5,-0.26,112691440,29437,100.47,3825,3860,3810,4970,2680,3825,3828.22,2.49,0,-3376,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,694,1.81,0.27,12,0.16,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230628,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-15,5,-0.39,93657440,24453,83.46,3825,3860,3810,4970,2680,3825,3830.10,2.49,0,-3190,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,693,1.81,0.27,12,0.13,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230628,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,0,3,0.00,76690680,20007,68.29,3825,3860,3815,4970,2680,3825,3833.19,2.49,0,-744,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,696,1.82,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230628,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,15,2,0.39,54896960,14307,48.83,3825,3860,3820,4970,2680,3825,3837.07,2.49,0,-738,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,699,1.83,0.28,12,0.08,2102.00,13943.00,4635,20230615,-17.15,2780,20221012,38.13,4635,-17.15,20230615,3665,4.77,20230102,4635,-17.15,20230615,2780,38.13,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230628,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-5,5,-0.13,49379020,12864,43.91,3825,3860,3820,4970,2680,3825,3838.54,2.49,0,-735,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,695,1.82,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230628,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,10,2,0.26,15084960,3936,13.43,3825,3850,3825,4970,2680,3825,3832.56,2.49,0,-372,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,698,1.82,0.28,12,0.02,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3665,4.64,20230102,4635,-17.26,20230615,2780,37.95,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230628,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,0,3,0.00,7688250,2010,6.86,3825,3825,3825,4970,2680,3825,3825.00,2.49,0,1109,3891,3857,3831,3797,3771,3845,3785,91,1145,500,2670,5,1,18193230,696,1.82,0.27,12,0.01,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.82,N,032940,500,90 억,,453080,N,N,0,N,00,N
20230627,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,20,2,0.53,111935630,29298,111.78,3865,3865,3805,4945,2665,3805,3820.59,2.51,0,-3692,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,696,1.82,0.27,12,0.16,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230627,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,20,2,0.53,96387730,25236,96.28,3865,3865,3805,4945,2665,3805,3819.45,2.51,0,-2511,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,696,1.82,0.27,12,0.14,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230627,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,5,2,0.13,63221880,16547,63.13,3865,3865,3805,4945,2665,3805,3820.75,2.51,0,-53,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.09,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230627,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,5,2,0.13,59358540,15533,59.26,3865,3865,3805,4945,2665,3805,3821.45,2.51,0,-40,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.09,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230627,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,15,2,0.39,45019710,11771,44.91,3865,3865,3810,4945,2665,3805,3824.63,2.51,0,-13,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,695,1.82,0.27,12,0.06,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230627,110358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,20,2,0.53,43859930,11468,43.75,3865,3865,3810,4945,2665,3805,3824.55,2.51,0,91,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,696,1.82,0.27,12,0.06,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230627,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,5,2,0.13,22804375,5948,22.69,3865,3865,3810,4945,2665,3805,3833.96,2.51,0,180,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,693,1.81,0.27,12,0.03,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230627,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,45,2,1.18,9837335,2551,9.73,3865,3865,3830,4945,2665,3805,3856.27,2.51,0,166,3915,3860,3795,3740,3675,3887,3767,91,1140,500,2660,5,1,18193230,700,1.83,0.28,12,0.01,2102.00,13943.00,4635,20230615,-16.94,2780,20221012,38.49,4635,-16.94,20230615,3665,5.05,20230102,4635,-16.94,20230615,2780,38.49,20221012,0.82,N,032940,500,90 억,,456516,N,N,0,N,00,N
20230626,160351,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3805,5,2,0.13,99194340,26210,103.95,3730,3850,3730,4940,2660,3800,3784.59,2.48,0,4284,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,692,1.81,0.27,12,0.14,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3665,3.82,20230102,4635,-17.91,20230615,2780,36.87,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230626,150354,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3795,-5,5,-0.13,91298200,24131,95.71,3730,3850,3730,4940,2660,3800,3783.44,2.48,0,4229,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,690,1.81,0.27,12,0.13,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3665,3.55,20230102,4635,-18.12,20230615,2780,36.51,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230626,140353,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3795,-5,5,-0.13,84085505,22235,88.19,3730,3850,3730,4940,2660,3800,3781.67,2.48,0,4238,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,690,1.81,0.27,12,0.12,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3665,3.55,20230102,4635,-18.12,20230615,2780,36.51,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230626,130354,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3805,5,2,0.13,73188540,19372,76.83,3730,3850,3730,4940,2660,3800,3778.06,2.48,0,4232,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,692,1.81,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3665,3.82,20230102,4635,-17.91,20230615,2780,36.87,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230626,120350,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3815,15,2,0.39,68640585,18180,72.11,3730,3850,3730,4940,2660,3800,3775.61,2.48,0,4106,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,694,1.81,0.27,12,0.10,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230626,110350,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3815,15,2,0.39,54827585,14569,57.78,3730,3815,3730,4940,2660,3800,3763.30,2.48,0,3481,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,694,1.81,0.27,12,0.08,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230626,100351,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3785,-15,5,-0.39,47367210,12610,50.01,3730,3785,3730,4940,2660,3800,3756.32,2.48,0,3500,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,689,1.80,0.27,12,0.07,2102.00,13943.00,4635,20230615,-18.34,2780,20221012,36.15,4635,-18.34,20230615,3665,3.27,20230102,4635,-18.34,20230615,2780,36.15,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230626,090351,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3735,-65,5,-1.71,13176855,3531,14.00,3730,3770,3730,4940,2660,3800,3731.76,2.48,0,92,3863,3831,3813,3781,3763,3822,3772,91,1140,500,2660,5,1,18193230,680,1.78,0.27,12,0.02,2102.00,13943.00,4635,20230615,-19.42,2780,20221012,34.35,4635,-19.42,20230615,3665,1.91,20230102,4635,-19.42,20230615,2780,34.35,20221012,0.82,N,032940,500,90 억,,451602,N,N,0,N,00,N
20230623,160547,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3800,-15,5,-0.39,90100575,23633,50.78,3820,3845,3795,4955,2675,3815,3812.50,2.51,0,-5605,3875,3845,3820,3790,3765,3842,3787,91,1140,500,2670,5,1,18193230,691,1.81,0.27,12,0.13,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3665,3.68,20230102,4635,-18.02,20230615,2780,36.69,20221012,0.83,N,032940,500,90 억,,457207,N,N,0,N,00,N
20230623,140313,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3810,-5,5,-0.13,56778020,14872,31.95,3820,3845,3800,4955,2675,3815,3817.78,2.51,0,-3565,3875,3845,3820,3790,3765,3842,3787,91,1140,500,2670,5,1,18193230,693,1.81,0.27,12,0.08,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.83,N,032940,500,90 억,,457207,N,N,0,N,00,N
20230622,161013,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3815,-10,5,-0.26,177402565,46453,93.73,3815,3850,3795,4970,2680,3825,3819.00,2.47,0,7135,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,694,1.81,0.27,12,0.26,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230622,150220,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3820,-5,5,-0.13,144025150,37695,76.06,3815,3850,3795,4970,2680,3825,3820.80,2.47,0,7286,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,695,1.82,0.27,12,0.21,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230622,140624,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3820,-5,5,-0.13,128916135,33741,68.08,3815,3850,3795,4970,2680,3825,3820.76,2.47,0,6462,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,695,1.82,0.27,12,0.19,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230622,130945,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3825,0,3,0.00,103674415,27116,54.71,3815,3850,3795,4970,2680,3825,3823.37,2.47,0,6886,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,696,1.82,0.27,12,0.15,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230622,120808,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3830,5,2,0.13,102480170,26804,54.08,3815,3850,3795,4970,2680,3825,3823.32,2.47,0,6890,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,697,1.82,0.27,12,0.15,2102.00,13943.00,4635,20230615,-17.37,2780,20221012,37.77,4635,-17.37,20230615,3665,4.50,20230102,4635,-17.37,20230615,2780,37.77,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230622,111001,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3830,5,2,0.13,96212720,25168,50.78,3815,3850,3795,4970,2680,3825,3822.82,2.47,0,6173,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,697,1.82,0.27,12,0.14,2102.00,13943.00,4635,20230615,-17.37,2780,20221012,37.77,4635,-17.37,20230615,3665,4.50,20230102,4635,-17.37,20230615,2780,37.77,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230622,100346,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3805,-20,5,-0.52,62837980,16461,33.21,3815,3850,3795,4970,2680,3825,3817.39,2.47,0,5674,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,692,1.81,0.27,12,0.09,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3665,3.82,20230102,4635,-17.91,20230615,2780,36.87,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230622,090630,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3795,-30,5,-0.78,9023960,2370,4.78,3815,3820,3795,4970,2680,3825,3807.58,2.47,0,-15,3931,3877,3821,3767,3711,3905,3795,91,1145,500,2670,5,1,18193230,690,1.81,0.27,12,0.01,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3665,3.55,20230102,4635,-18.12,20230615,2780,36.51,20221012,0.85,N,032940,500,90 억,,449928,N,N,0,N,00,N
20230621,160802,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3825,35,2,0.92,188719610,49308,159.07,3790,3875,3765,4925,2655,3790,3827.37,2.46,0,2208,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,696,1.82,0.27,12,0.27,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230621,150628,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3835,45,2,1.19,165612925,43270,139.59,3790,3875,3765,4925,2655,3790,3827.43,2.46,0,2303,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,698,1.82,0.28,12,0.24,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3665,4.64,20230102,4635,-17.26,20230615,2780,37.95,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230621,140619,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3845,55,2,1.45,150547280,39348,126.94,3790,3875,3765,4925,2655,3790,3826.05,2.46,0,1976,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,700,1.83,0.28,12,0.22,2102.00,13943.00,4635,20230615,-17.04,2780,20221012,38.31,4635,-17.04,20230615,3665,4.91,20230102,4635,-17.04,20230615,2780,38.31,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230621,130438,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3845,55,2,1.45,142866830,37351,120.50,3790,3875,3765,4925,2655,3790,3824.98,2.46,0,1966,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,700,1.83,0.28,12,0.21,2102.00,13943.00,4635,20230615,-17.04,2780,20221012,38.31,4635,-17.04,20230615,3665,4.91,20230102,4635,-17.04,20230615,2780,38.31,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230621,120443,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3825,35,2,0.92,93476795,24533,79.15,3790,3830,3765,4925,2655,3790,3810.25,2.46,0,264,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,696,1.82,0.27,12,0.13,2102.00,13943.00,4635,20230615,-17.48,2780,20221012,37.59,4635,-17.48,20230615,3665,4.37,20230102,4635,-17.48,20230615,2780,37.59,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230621,110240,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3795,5,2,0.13,57447710,15101,48.72,3790,3825,3765,4925,2655,3790,3804.23,2.46,0,88,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,690,1.81,0.27,12,0.08,2102.00,13943.00,4635,20230615,-18.12,2780,20221012,36.51,4635,-18.12,20230615,3665,3.55,20230102,4635,-18.12,20230615,2780,36.51,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230621,100924,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3805,15,2,0.40,50072150,13163,42.47,3790,3825,3765,4925,2655,3790,3804.01,2.46,0,122,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,692,1.81,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.91,2780,20221012,36.87,4635,-17.91,20230615,3665,3.82,20230102,4635,-17.91,20230615,2780,36.87,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230621,090545,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3790,0,3,0.00,13966150,3685,11.89,3790,3790,3790,4925,2655,3790,3790.00,2.46,0,0,3843,3816,3803,3776,3763,3810,3770,91,1135,500,2650,5,1,18193230,690,1.80,0.27,12,0.02,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3665,3.41,20230102,4635,-18.23,20230615,2780,36.33,20221012,0.85,N,032940,500,90 억,,447596,N,N,0,N,00,N
20230620,160607,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3790,-30,5,-0.79,115573815,30371,35.84,3820,3830,3790,4965,2675,3820,3805.43,2.46,0,-280,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,690,1.80,0.27,12,0.17,2102.00,13943.00,4635,20230615,-18.23,2780,20221012,36.33,4635,-18.23,20230615,3665,3.41,20230102,4635,-18.23,20230615,2780,36.33,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230620,150444,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3815,-5,5,-0.13,100363805,26366,31.12,3820,3830,3795,4965,2675,3820,3806.56,2.46,0,-248,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,694,1.81,0.27,12,0.14,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230620,140226,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3810,-10,5,-0.26,77543775,20370,24.04,3820,3830,3795,4965,2675,3820,3806.76,2.46,0,-397,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,693,1.81,0.27,12,0.11,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230620,130304,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3800,-20,5,-0.52,64346025,16907,19.95,3820,3830,3795,4965,2675,3820,3805.88,2.46,0,447,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,691,1.81,0.27,12,0.09,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3665,3.68,20230102,4635,-18.02,20230615,2780,36.69,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230620,120830,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3800,-20,5,-0.52,40690450,10677,12.60,3820,3830,3795,4965,2675,3820,3811.04,2.46,0,-1193,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,691,1.81,0.27,12,0.06,2102.00,13943.00,4635,20230615,-18.02,2780,20221012,36.69,4635,-18.02,20230615,3665,3.68,20230102,4635,-18.02,20230615,2780,36.69,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230620,110617,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3820,0,3,0.00,32108435,8422,9.94,3820,3830,3795,4965,2675,3820,3812.45,2.46,0,-1076,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,695,1.82,0.27,12,0.05,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230620,100745,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3810,-10,5,-0.26,14669440,3855,4.55,3820,3820,3795,4965,2675,3820,3805.30,2.46,0,-771,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,693,1.81,0.27,12,0.02,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230620,091009,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3815,-5,5,-0.13,3331320,873,1.03,3820,3820,3815,4965,2675,3820,3815.95,2.46,0,0,3960,3890,3835,3765,3710,3862,3737,91,1145,500,2670,5,1,18193230,694,1.81,0.27,12,0.00,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.88,N,032940,500,90 억,,447876,N,N,0,N,00,N
20230619,160554,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3820,-50,5,-1.29,321022670,83932,43.11,3905,3905,3780,5030,2710,3870,3824.87,2.50,0,-6175,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,695,1.82,0.27,12,0.46,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230619,150543,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3810,-60,5,-1.55,285781625,74699,38.36,3905,3905,3780,5030,2710,3870,3825.78,2.50,0,-6075,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,693,1.81,0.27,12,0.41,2102.00,13943.00,4635,20230615,-17.80,2780,20221012,37.05,4635,-17.80,20230615,3665,3.96,20230102,4635,-17.80,20230615,2780,37.05,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230619,140839,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3820,-50,5,-1.29,265118955,69283,35.58,3905,3905,3780,5030,2710,3870,3826.61,2.50,0,-5735,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,695,1.82,0.27,12,0.38,2102.00,13943.00,4635,20230615,-17.58,2780,20221012,37.41,4635,-17.58,20230615,3665,4.23,20230102,4635,-17.58,20230615,2780,37.41,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230619,130942,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3835,-35,5,-0.90,247123915,64562,33.16,3905,3905,3780,5030,2710,3870,3827.70,2.50,0,-3968,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,698,1.82,0.28,12,0.35,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3665,4.64,20230102,4635,-17.26,20230615,2780,37.95,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230619,120623,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3830,-40,5,-1.03,244567905,63894,32.82,3905,3905,3780,5030,2710,3870,3827.71,2.50,0,-3896,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,697,1.82,0.27,12,0.35,2102.00,13943.00,4635,20230615,-17.37,2780,20221012,37.77,4635,-17.37,20230615,3665,4.50,20230102,4635,-17.37,20230615,2780,37.77,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230619,110506,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3815,-55,5,-1.42,227301595,59364,30.49,3905,3905,3780,5030,2710,3870,3828.95,2.50,0,-2911,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,694,1.81,0.27,12,0.33,2102.00,13943.00,4635,20230615,-17.69,2780,20221012,37.23,4635,-17.69,20230615,3665,4.09,20230102,4635,-17.69,20230615,2780,37.23,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230619,100204,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3835,-35,5,-0.90,128148005,33361,17.13,3905,3905,3825,5030,2710,3870,3841.25,2.50,0,-2343,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,698,1.82,0.28,12,0.18,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3665,4.64,20230102,4635,-17.26,20230615,2780,37.95,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230619,090312,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3835,-35,5,-0.90,33591310,8699,4.47,3905,3905,3835,5030,2710,3870,3861.51,2.50,0,1288,4030,3950,3880,3800,3730,3945,3795,91,1160,500,2700,5,1,18193230,698,1.82,0.28,12,0.05,2102.00,13943.00,4635,20230615,-17.26,2780,20221012,37.95,4635,-17.26,20230615,3665,4.64,20230102,4635,-17.26,20230615,2780,37.95,20221012,0.72,N,032940,500,90 억,,453939,N,N,0,N,00,N
20230616,160450,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3870,-20,5,-0.51,755522175,194546,15.04,3870,3960,3810,5050,2725,3890,3883.58,2.29,0,36157,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,704,1.84,0.28,12,1.07,2102.00,13943.00,4635,20230615,-16.50,2780,20221012,39.21,4635,-16.50,20230615,3665,5.59,20230102,4635,-16.50,20230615,2780,39.21,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230616,151014,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3880,-10,5,-0.26,714311610,183900,14.21,3870,3960,3810,5050,2725,3890,3884.23,2.29,0,35981,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,706,1.85,0.28,12,1.01,2102.00,13943.00,4635,20230615,-16.29,2780,20221012,39.57,4635,-16.29,20230615,3665,5.87,20230102,4635,-16.29,20230615,2780,39.57,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230616,140614,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3880,-10,5,-0.26,655498125,168758,13.04,3870,3960,3810,5050,2725,3890,3884.24,2.29,0,39630,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,706,1.85,0.28,12,0.93,2102.00,13943.00,4635,20230615,-16.29,2780,20221012,39.57,4635,-16.29,20230615,3665,5.87,20230102,4635,-16.29,20230615,2780,39.57,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230616,130104,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3890,0,3,0.00,598232640,154018,11.90,3870,3960,3810,5050,2725,3890,3884.16,2.29,0,39295,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,708,1.85,0.28,12,0.85,2102.00,13943.00,4635,20230615,-16.07,2780,20221012,39.93,4635,-16.07,20230615,3665,6.14,20230102,4635,-16.07,20230615,2780,39.93,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230616,120326,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3890,0,3,0.00,579320930,149144,11.53,3870,3960,3810,5050,2725,3890,3884.30,2.29,0,41875,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,708,1.85,0.28,12,0.82,2102.00,13943.00,4635,20230615,-16.07,2780,20221012,39.93,4635,-16.07,20230615,3665,6.14,20230102,4635,-16.07,20230615,2780,39.93,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230616,110845,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3880,-10,5,-0.26,536652505,138152,10.68,3870,3960,3810,5050,2725,3890,3884.50,2.29,0,40151,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,706,1.85,0.28,12,0.76,2102.00,13943.00,4635,20230615,-16.29,2780,20221012,39.57,4635,-16.29,20230615,3665,5.87,20230102,4635,-16.29,20230615,2780,39.57,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230616,100351,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3870,-20,5,-0.51,430365665,110651,8.55,3870,3960,3810,5050,2725,3890,3889.40,2.29,0,33737,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,704,1.84,0.28,12,0.61,2102.00,13943.00,4635,20230615,-16.50,2780,20221012,39.21,4635,-16.50,20230615,3665,5.59,20230102,4635,-16.50,20230615,2780,39.21,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230616,091031,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3910,20,2,0.51,172334070,44181,3.41,3870,3960,3860,5050,2725,3890,3900.70,2.29,0,21383,4993,4441,4083,3531,3173,4717,3807,91,1162,500,2720,5,1,18193230,711,1.86,0.28,12,0.24,2102.00,13943.00,4635,20230615,-15.64,2780,20221012,40.65,4635,-15.64,20230615,3665,6.68,20230102,4635,-15.64,20230615,2780,40.65,20221012,0.69,N,032940,500,90 억,,417327,N,N,0,N,00,N
20230615,150452,55,50.00,KOSDAQ,신고가,유통,N,N,N,Y,50,N,3900,90,2,2.36,4990907070,1189712,1658.88,3760,4635,3725,4950,2670,3810,4195.05,2.36,0,-26232,3920,3865,3805,3750,3690,3835,3720,91,1140,500,2660,5,1,18193230,710,1.86,0.28,12,6.54,2102.00,13943.00,4635,20230615,-15.86,2780,20221012,40.29,4635,-15.86,20230615,3665,6.41,20230102,4635,-15.86,20230615,2780,40.29,20221012,0.69,N,032940,500,90 억,,429799,N,N,0,N,00,N
20230615,141116,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3855,45,2,1.18,222041770,58586,81.69,3760,3900,3725,4950,2670,3810,3790.01,2.36,0,1741,3920,3865,3805,3750,3690,3835,3720,91,1140,500,2660,5,1,18193230,701,1.83,0.28,12,0.32,2102.00,13943.00,4580,20230203,-15.83,2780,20221012,38.67,4580,-15.83,20230203,3665,5.18,20230102,4580,-15.83,20230203,2780,38.67,20221012,0.69,N,032940,500,90 억,,429799,N,N,0,N,00,N
20230615,130848,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3800,-10,5,-0.26,141523340,37578,52.40,3760,3800,3725,4950,2670,3810,3766.12,2.36,0,-4671,3920,3865,3805,3750,3690,3835,3720,91,1140,500,2660,5,1,18193230,691,1.81,0.27,12,0.21,2102.00,13943.00,4580,20230203,-17.03,2780,20221012,36.69,4580,-17.03,20230203,3665,3.68,20230102,4580,-17.03,20230203,2780,36.69,20221012,0.69,N,032940,500,90 억,,429799,N,N,0,N,00,N
20230615,120432,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3780,-30,5,-0.79,133668285,35505,49.51,3760,3800,3725,4950,2670,3810,3764.77,2.36,0,-4374,3920,3865,3805,3750,3690,3835,3720,91,1140,500,2660,5,1,18193230,688,1.80,0.27,12,0.20,2102.00,13943.00,4580,20230203,-17.47,2780,20221012,35.97,4580,-17.47,20230203,3665,3.14,20230102,4580,-17.47,20230203,2780,35.97,20221012,0.69,N,032940,500,90 억,,429799,N,N,0,N,00,N
20230615,110126,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3795,-15,5,-0.39,125779840,33411,46.59,3760,3800,3725,4950,2670,3810,3764.62,2.36,0,-4241,3920,3865,3805,3750,3690,3835,3720,91,1140,500,2660,5,1,18193230,690,1.81,0.27,12,0.18,2102.00,13943.00,4580,20230203,-17.14,2780,20221012,36.51,4580,-17.14,20230203,3665,3.55,20230102,4580,-17.14,20230203,2780,36.51,20221012,0.69,N,032940,500,90 억,,429799,N,N,0,N,00,N
20230611,184822,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,3895,-35,5,-0.89,106835115,27496,151.29,3925,3925,3865,5100,2755,3930,3885.48,2.51,-6654,-6657,3990,3960,3935,3905,3880,3947,3892,91,1172,500,2750,5,1,18193230,709,1.85,0.28,12,0.15,2102.00,13943.00,4650,20220608,-16.24,2780,20221012,40.11,4580,-14.96,20230203,3665,6.28,20230102,4645,-16.15,20220610,2780,40.11,20221012,0.65,N,032940,500,90 억,,456974,N,N,0,N,00,N