KissMeData/032980/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,신고가,유통,N,N,N,N, ,N,1782,123,2,7.41,4710095449,2664676,64.31,1659,1829,1627,2155,1162,1659,1767.58,2.95,0,285465,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,663,-6.65,2.75,12,7.16,-268.00,647.00,1829,20230630,-2.57,831,20221018,114.44,1829,-2.57,20230630,960,85.62,20230306,1829,-2.57,20230630,831,114.44,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230630,150357,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1770,111,2,6.69,4600703204,2603060,62.82,1659,1829,1627,2155,1162,1659,1767.42,2.95,0,286474,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,659,-6.60,2.74,12,7.00,-268.00,647.00,1829,20230630,-3.23,831,20221018,113.00,1829,-3.23,20230630,960,84.38,20230306,1829,-3.23,20230630,831,113.00,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230630,140355,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1754,95,2,5.73,4304390018,2434485,58.75,1659,1829,1627,2155,1162,1659,1768.09,2.95,0,259919,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,653,-6.54,2.71,12,6.54,-268.00,647.00,1829,20230630,-4.10,831,20221018,111.07,1829,-4.10,20230630,960,82.71,20230306,1829,-4.10,20230630,831,111.07,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230630,130357,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1787,128,2,7.72,4157178318,2351133,56.74,1659,1829,1627,2155,1162,1659,1768.16,2.95,0,236933,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,665,-6.67,2.76,12,6.32,-268.00,647.00,1829,20230630,-2.30,831,20221018,115.04,1829,-2.30,20230630,960,86.15,20230306,1829,-2.30,20230630,831,115.04,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230630,120354,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1759,100,2,6.03,3495938259,1982653,47.85,1659,1829,1627,2155,1162,1659,1763.26,2.95,0,297792,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,654,-6.56,2.72,12,5.33,-268.00,647.00,1829,20230630,-3.83,831,20221018,111.67,1829,-3.83,20230630,960,83.23,20230306,1829,-3.83,20230630,831,111.67,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230630,110356,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1782,123,2,7.41,2887510931,1634273,39.44,1659,1829,1627,2155,1162,1659,1766.85,2.95,0,234439,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,663,-6.65,2.75,12,4.39,-268.00,647.00,1829,20230630,-2.57,831,20221018,114.44,1829,-2.57,20230630,960,85.62,20230306,1829,-2.57,20230630,831,114.44,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230630,100356,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1785,126,2,7.59,2205626312,1251064,30.19,1659,1829,1627,2155,1162,1659,1763.00,2.95,0,146863,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,664,-6.66,2.76,12,3.36,-268.00,647.00,1829,20230630,-2.41,831,20221018,114.80,1829,-2.41,20230630,960,85.94,20230306,1829,-2.41,20230630,831,114.80,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230630,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1655,-4,5,-0.24,82132926,49809,1.20,1659,1661,1627,2155,1162,1659,1648.96,2.95,0,-9784,1845,1751,1596,1502,1347,1799,1550,186,496,500,1060,1,1,37208572,616,-6.18,2.56,12,0.13,-268.00,647.00,1690,20230629,-2.07,831,20221018,99.16,1690,-2.07,20230629,960,72.40,20230306,1690,-2.07,20230629,831,99.16,20221018,0.52,N,032980,500,186 억,,1099459,N,N,0,N,00,N
20230629,160355,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1659,175,2,11.79,6616917637,4126155,714.30,1470,1690,1441,1929,1039,1484,1603.57,2.63,0,126804,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,617,-6.19,2.56,12,11.09,-268.00,647.00,1690,20230629,-1.83,831,20221018,99.64,1690,-1.83,20230629,960,72.81,20230306,1690,-1.83,20230629,831,99.64,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230629,150354,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1644,160,2,10.78,6371588828,3977856,688.63,1470,1690,1441,1929,1039,1484,1601.76,2.63,0,107722,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,612,-6.13,2.54,12,10.69,-268.00,647.00,1690,20230629,-2.72,831,20221018,97.83,1690,-2.72,20230629,960,71.25,20230306,1690,-2.72,20230629,831,97.83,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230629,140352,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1624,140,2,9.43,5489489957,3445327,596.44,1470,1650,1441,1929,1039,1484,1593.31,2.63,0,47568,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,604,-6.06,2.51,12,9.26,-268.00,647.00,1650,20230629,-1.58,831,20221018,95.43,1650,-1.58,20230629,960,69.17,20230306,1650,-1.58,20230629,831,95.43,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230629,130354,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1619,135,2,9.10,4818989691,3035509,525.49,1470,1649,1441,1929,1039,1484,1587.54,2.63,0,-10172,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,602,-6.04,2.50,12,8.16,-268.00,647.00,1649,20230629,-1.82,831,20221018,94.83,1649,-1.82,20230629,960,68.65,20230306,1649,-1.82,20230629,831,94.83,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230629,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1607,123,2,8.29,2909171849,1862624,322.45,1470,1610,1441,1929,1039,1484,1561.87,2.63,0,-7411,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,598,-6.00,2.48,12,5.01,-268.00,647.00,1640,20230104,-2.01,831,20221018,93.38,1640,-2.01,20230104,960,67.40,20230306,1640,-2.01,20230104,831,93.38,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230629,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1579,95,2,6.40,1901754503,1227689,212.53,1470,1610,1441,1929,1039,1484,1549.05,2.63,0,-74415,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,588,-5.89,2.44,12,3.30,-268.00,647.00,1640,20230104,-3.72,831,20221018,90.01,1640,-3.72,20230104,960,64.48,20230306,1640,-3.72,20230104,831,90.01,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230629,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1487,3,2,0.20,257481745,174523,30.21,1470,1520,1441,1929,1039,1484,1475.35,2.63,0,17376,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,553,-5.55,2.30,12,0.47,-268.00,647.00,1640,20230104,-9.33,831,20221018,78.94,1640,-9.33,20230104,960,54.90,20230306,1640,-9.33,20230104,831,78.94,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230629,090354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1451,-33,5,-2.22,10808766,7376,1.28,1470,1484,1451,1929,1039,1484,1465.40,2.63,0,-339,1564,1523,1475,1434,1386,1500,1411,186,445,500,940,1,1,37208572,540,-5.41,2.24,12,0.02,-268.00,647.00,1640,20230104,-11.52,831,20221018,74.61,1640,-11.52,20230104,960,51.15,20230306,1640,-11.52,20230104,831,74.61,20221018,0.55,N,032980,500,186 억,,977387,N,N,0,N,00,N
20230628,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1484,-14,5,-0.93,842695331,573297,27.35,1485,1516,1427,1947,1049,1498,1469.86,2.75,0,-48564,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,552,-5.54,2.29,12,1.54,-268.00,647.00,1640,20230104,-9.51,831,20221018,78.58,1640,-9.51,20230104,960,54.58,20230306,1640,-9.51,20230104,831,78.58,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230628,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1457,-41,5,-2.74,791464191,538396,25.68,1485,1516,1427,1947,1049,1498,1470.03,2.75,0,-38983,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,542,-5.44,2.25,12,1.45,-268.00,647.00,1640,20230104,-11.16,831,20221018,75.33,1640,-11.16,20230104,960,51.77,20230306,1640,-11.16,20230104,831,75.33,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230628,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1465,-33,5,-2.20,749998797,510022,24.33,1485,1516,1427,1947,1049,1498,1470.51,2.75,0,-39829,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,545,-5.47,2.26,12,1.37,-268.00,647.00,1640,20230104,-10.67,831,20221018,76.29,1640,-10.67,20230104,960,52.60,20230306,1640,-10.67,20230104,831,76.29,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230628,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1469,-29,5,-1.94,682473172,463692,22.12,1485,1516,1427,1947,1049,1498,1471.81,2.75,0,-34007,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,547,-5.48,2.27,12,1.25,-268.00,647.00,1640,20230104,-10.43,831,20221018,76.77,1640,-10.43,20230104,960,53.02,20230306,1640,-10.43,20230104,831,76.77,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230628,120321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1456,-42,5,-2.80,642311327,436209,20.81,1485,1516,1427,1947,1049,1498,1472.47,2.75,0,-28664,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,542,-5.43,2.25,12,1.17,-268.00,647.00,1640,20230104,-11.22,831,20221018,75.21,1640,-11.22,20230104,960,51.67,20230306,1640,-11.22,20230104,831,75.21,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230628,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,-58,5,-3.87,543917683,368335,17.57,1485,1516,1427,1947,1049,1498,1476.68,2.75,0,-23739,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,536,-5.37,2.23,12,0.99,-268.00,647.00,1640,20230104,-12.20,831,20221018,73.29,1640,-12.20,20230104,960,50.00,20230306,1640,-12.20,20230104,831,73.29,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230628,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1455,-43,5,-2.87,409277573,275014,13.12,1485,1516,1455,1947,1049,1498,1488.20,2.75,0,-31542,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,541,-5.43,2.25,12,0.74,-268.00,647.00,1640,20230104,-11.28,831,20221018,75.09,1640,-11.28,20230104,960,51.56,20230306,1640,-11.28,20230104,831,75.09,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230628,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1487,-11,5,-0.73,58098819,39096,1.86,1485,1495,1477,1947,1049,1498,1485.97,2.75,0,3263,1638,1567,1447,1376,1256,1603,1412,186,449,500,950,1,1,37208572,553,-5.55,2.30,12,0.11,-268.00,647.00,1640,20230104,-9.33,831,20221018,78.94,1640,-9.33,20230104,960,54.90,20230306,1640,-9.33,20230104,831,78.94,20221018,0.55,N,032980,500,186 억,,1024080,N,N,0,N,00,N
20230627,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1498,143,2,10.55,3046315251,2084725,639.48,1350,1518,1327,1761,949,1355,1461.22,2.30,0,171036,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,557,-5.59,2.32,12,5.60,-268.00,647.00,1640,20230104,-8.66,831,20221018,80.26,1640,-8.66,20230104,960,56.04,20230306,1640,-8.66,20230104,831,80.26,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230627,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1486,131,2,9.67,2843668897,1948980,597.84,1350,1518,1327,1761,949,1355,1459.05,2.30,0,171314,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,553,-5.54,2.30,12,5.24,-268.00,647.00,1640,20230104,-9.39,831,20221018,78.82,1640,-9.39,20230104,960,54.79,20230306,1640,-9.39,20230104,831,78.82,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230627,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,142,2,10.48,2537771055,1741273,534.13,1350,1518,1327,1761,949,1355,1457.42,2.30,0,135711,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,557,-5.59,2.31,12,4.68,-268.00,647.00,1640,20230104,-8.72,831,20221018,80.14,1640,-8.72,20230104,960,55.94,20230306,1640,-8.72,20230104,831,80.14,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230627,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1475,120,2,8.86,848104585,594217,182.27,1350,1475,1327,1761,949,1355,1427.26,2.30,0,64754,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,549,-5.50,2.28,12,1.60,-268.00,647.00,1640,20230104,-10.06,831,20221018,77.50,1640,-10.06,20230104,960,53.65,20230306,1640,-10.06,20230104,831,77.50,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230627,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,40,2,2.95,236047625,172523,52.92,1350,1402,1327,1761,949,1355,1368.21,2.30,0,16137,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,519,-5.21,2.16,12,0.46,-268.00,647.00,1640,20230104,-14.94,831,20221018,67.87,1640,-14.94,20230104,960,45.31,20230306,1640,-14.94,20230104,831,67.87,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230627,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1342,-13,5,-0.96,71748480,53335,16.36,1350,1361,1327,1761,949,1355,1345.24,2.30,0,-11947,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,499,-5.01,2.07,12,0.14,-268.00,647.00,1640,20230104,-18.17,831,20221018,61.49,1640,-18.17,20230104,960,39.79,20230306,1640,-18.17,20230104,831,61.49,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230627,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,-17,5,-1.25,50845723,37806,11.60,1350,1361,1327,1761,949,1355,1344.91,2.30,0,-8043,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,498,-4.99,2.07,12,0.10,-268.00,647.00,1640,20230104,-18.41,831,20221018,61.01,1640,-18.41,20230104,960,39.38,20230306,1640,-18.41,20230104,831,61.01,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230627,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1356,1,2,0.07,4133141,3056,0.94,1350,1358,1349,1761,949,1355,1352.47,2.30,0,-1870,1407,1380,1332,1305,1257,1394,1319,186,406,500,860,1,1,37208572,505,-5.06,2.10,12,0.01,-268.00,647.00,1640,20230104,-17.32,831,20221018,63.18,1640,-17.32,20230104,960,41.25,20230306,1640,-17.32,20230104,831,63.18,20221018,0.55,N,032980,500,186 억,,854598,N,N,0,N,00,N
20230626,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1355,51,2,3.91,432512276,324395,165.77,1300,1359,1284,1695,913,1304,1333.29,2.09,0,70891,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,504,-5.06,2.09,12,0.87,-268.00,647.00,1640,20230104,-17.38,831,20221018,63.06,1640,-17.38,20230104,960,41.15,20230306,1640,-17.38,20230104,831,63.06,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230626,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1347,43,2,3.30,397088963,298214,152.39,1300,1359,1284,1695,913,1304,1331.56,2.09,0,75711,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,501,-5.03,2.08,12,0.80,-268.00,647.00,1640,20230104,-17.87,831,20221018,62.09,1640,-17.87,20230104,960,40.31,20230306,1640,-17.87,20230104,831,62.09,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230626,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1334,30,2,2.30,159149937,121161,61.91,1300,1339,1284,1695,913,1304,1313.54,2.09,0,30303,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,496,-4.98,2.06,12,0.33,-268.00,647.00,1640,20230104,-18.66,831,20221018,60.53,1640,-18.66,20230104,960,38.96,20230306,1640,-18.66,20230104,831,60.53,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230626,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1323,19,2,1.46,126198070,96363,49.24,1300,1324,1284,1695,913,1304,1309.61,2.09,0,19681,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,492,-4.94,2.04,12,0.26,-268.00,647.00,1640,20230104,-19.33,831,20221018,59.21,1640,-19.33,20230104,960,37.81,20230306,1640,-19.33,20230104,831,59.21,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230626,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1316,12,2,0.92,106582935,81474,41.63,1300,1324,1284,1695,913,1304,1308.18,2.09,0,14541,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,490,-4.91,2.03,12,0.22,-268.00,647.00,1640,20230104,-19.76,831,20221018,58.36,1640,-19.76,20230104,960,37.08,20230306,1640,-19.76,20230104,831,58.36,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230626,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,15,2,1.15,53684101,41100,21.00,1300,1319,1284,1695,913,1304,1306.18,2.09,0,1824,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,491,-4.92,2.04,12,0.11,-268.00,647.00,1640,20230104,-19.57,831,20221018,58.72,1640,-19.57,20230104,960,37.40,20230306,1640,-19.57,20230104,831,58.72,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230626,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1307,3,2,0.23,34467528,26445,13.51,1300,1318,1284,1695,913,1304,1303.37,2.09,0,-513,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,486,-4.88,2.02,12,0.07,-268.00,647.00,1640,20230104,-20.30,831,20221018,57.28,1640,-20.30,20230104,960,36.15,20230306,1640,-20.30,20230104,831,57.28,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230626,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1300,-4,5,-0.31,10339777,7978,4.08,1300,1301,1284,1695,913,1304,1296.04,2.09,0,-672,1342,1323,1286,1267,1230,1304,1248,186,391,500,830,1,1,37208572,484,-4.85,2.01,12,0.02,-268.00,647.00,1640,20230104,-20.73,831,20221018,56.44,1640,-20.73,20230104,960,35.42,20230306,1640,-20.73,20230104,831,56.44,20221018,0.63,N,032980,500,186 억,,779371,N,N,0,N,00,N
20230623,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,-1,5,-0.08,250060433,195587,49.61,1305,1305,1249,1696,914,1305,1278.51,2.23,0,-48687,1375,1340,1275,1240,1175,1357,1257,186,391,500,830,1,1,37208572,485,-4.87,2.02,12,0.53,-268.00,647.00,1640,20230104,-20.49,831,20221018,56.92,1640,-20.49,20230104,960,35.83,20230306,1640,-20.49,20230104,831,56.92,20221018,0.61,N,032980,500,186 억,,828034,N,N,0,N,00,N
20230623,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1264,-41,5,-3.14,115637351,90264,22.89,1305,1305,1249,1696,914,1305,1281.10,2.23,0,-33115,1375,1340,1275,1240,1175,1357,1257,186,391,500,830,1,1,37208572,470,-4.72,1.95,12,0.24,-268.00,647.00,1640,20230104,-22.93,831,20221018,52.11,1640,-22.93,20230104,960,31.67,20230306,1640,-22.93,20230104,831,52.11,20221018,0.61,N,032980,500,186 억,,828034,N,N,0,N,00,N
20230622,160151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1305,-5,5,-0.38,492993358,393789,58.15,1295,1310,1210,1703,917,1310,1251.91,2.31,0,-34237,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,486,-4.87,2.02,12,1.06,-268.00,647.00,1640,20230104,-20.43,831,20221018,57.04,1640,-20.43,20230104,960,35.94,20230306,1640,-20.43,20230104,831,57.04,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230622,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1261,-49,5,-3.74,433455709,347276,51.29,1295,1300,1210,1703,917,1310,1248.16,2.31,0,-22825,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,469,-4.71,1.95,12,0.93,-268.00,647.00,1640,20230104,-23.11,831,20221018,51.74,1640,-23.11,20230104,960,31.35,20230306,1640,-23.11,20230104,831,51.74,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230622,140858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-47,5,-3.59,412908585,330949,48.87,1295,1300,1210,1703,917,1310,1247.65,2.31,0,-14925,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,470,-4.71,1.95,12,0.89,-268.00,647.00,1640,20230104,-22.99,831,20221018,51.99,1640,-22.99,20230104,960,31.56,20230306,1640,-22.99,20230104,831,51.99,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230622,130804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1255,-55,5,-4.20,392069121,314406,46.43,1295,1300,1210,1703,917,1310,1247.02,2.31,0,-13838,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,467,-4.68,1.94,12,0.84,-268.00,647.00,1640,20230104,-23.48,831,20221018,51.02,1640,-23.48,20230104,960,30.73,20230306,1640,-23.48,20230104,831,51.02,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230622,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1260,-50,5,-3.82,376922017,302285,44.64,1295,1300,1210,1703,917,1310,1246.91,2.31,0,-11041,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,469,-4.70,1.95,12,0.81,-268.00,647.00,1640,20230104,-23.17,831,20221018,51.62,1640,-23.17,20230104,960,31.25,20230306,1640,-23.17,20230104,831,51.62,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230622,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1254,-56,5,-4.27,322235527,258468,38.17,1295,1300,1210,1703,917,1310,1246.71,2.31,0,-9208,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,467,-4.68,1.94,12,0.69,-268.00,647.00,1640,20230104,-23.54,831,20221018,50.90,1640,-23.54,20230104,960,30.62,20230306,1640,-23.54,20230104,831,50.90,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230622,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1239,-71,5,-5.42,265899635,213316,31.50,1295,1300,1210,1703,917,1310,1246.51,2.31,0,-8898,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,461,-4.62,1.91,12,0.57,-268.00,647.00,1640,20230104,-24.45,831,20221018,49.10,1640,-24.45,20230104,960,29.06,20230306,1640,-24.45,20230104,831,49.10,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230622,090907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-47,5,-3.59,28390644,22443,3.31,1295,1300,1251,1703,917,1310,1265.01,2.31,0,874,1418,1363,1295,1240,1172,1391,1268,186,393,500,830,1,1,37208572,470,-4.71,1.95,12,0.06,-268.00,647.00,1640,20230104,-22.99,831,20221018,51.99,1640,-22.99,20230104,960,31.56,20230306,1640,-22.99,20230104,831,51.99,20221018,0.61,N,032980,500,186 억,,857689,N,N,0,N,00,N
20230621,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1310,80,2,6.50,888614314,675819,333.67,1230,1350,1227,1599,861,1230,1314.87,2.09,0,86001,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,487,-4.89,2.02,12,1.82,-268.00,647.00,1640,20230104,-20.12,831,20221018,57.64,1640,-20.12,20230104,960,36.46,20230306,1640,-20.12,20230104,831,57.64,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230621,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1295,65,2,5.28,867045399,659276,325.51,1230,1350,1227,1599,861,1230,1315.15,2.09,0,92580,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,482,-4.83,2.00,12,1.77,-268.00,647.00,1640,20230104,-21.04,831,20221018,55.84,1640,-21.04,20230104,960,34.90,20230306,1640,-21.04,20230104,831,55.84,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230621,140807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1305,75,2,6.10,831957068,632350,312.21,1230,1350,1227,1599,861,1230,1315.66,2.09,0,91454,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,486,-4.87,2.02,12,1.70,-268.00,647.00,1640,20230104,-20.43,831,20221018,57.04,1640,-20.43,20230104,960,35.94,20230306,1640,-20.43,20230104,831,57.04,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230621,130132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,60,2,4.88,804195727,610881,301.61,1230,1350,1227,1599,861,1230,1316.45,2.09,0,90166,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,480,-4.81,1.99,12,1.64,-268.00,647.00,1640,20230104,-21.34,831,20221018,55.23,1640,-21.34,20230104,960,34.38,20230306,1640,-21.34,20230104,831,55.23,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230621,121007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1319,89,2,7.24,730464070,554318,273.68,1230,1350,1227,1599,861,1230,1317.77,2.09,0,89489,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,491,-4.92,2.04,12,1.49,-268.00,647.00,1640,20230104,-19.57,831,20221018,58.72,1640,-19.57,20230104,960,37.40,20230306,1640,-19.57,20230104,831,58.72,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230621,110751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1314,84,2,6.83,669992091,508652,251.14,1230,1350,1227,1599,861,1230,1317.19,2.09,0,71201,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,489,-4.90,2.03,12,1.37,-268.00,647.00,1640,20230104,-19.88,831,20221018,58.12,1640,-19.88,20230104,960,36.88,20230306,1640,-19.88,20230104,831,58.12,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230621,100927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,108,2,8.78,555030458,421399,208.06,1230,1350,1227,1599,861,1230,1317.11,2.09,0,50034,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,498,-4.99,2.07,12,1.13,-268.00,647.00,1640,20230104,-18.41,831,20221018,61.01,1640,-18.41,20230104,960,39.38,20230306,1640,-18.41,20230104,831,61.01,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230621,090929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1230,0,3,0.00,3624141,2950,1.46,1230,1231,1227,1599,861,1230,1228.52,2.09,0,-1039,1272,1250,1239,1217,1206,1245,1212,186,369,500,780,1,1,37208572,458,-4.59,1.90,12,0.01,-268.00,647.00,1640,20230104,-25.00,831,20221018,48.01,1640,-25.00,20230104,960,28.12,20230306,1640,-25.00,20230104,831,48.01,20221018,0.61,N,032980,500,186 억,,777791,N,N,0,N,00,N
20230620,161010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1230,-31,5,-2.46,250246771,202343,131.64,1261,1261,1228,1639,883,1261,1236.65,2.01,0,29385,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,458,-4.59,1.90,12,0.54,-268.00,647.00,1640,20230104,-25.00,831,20221018,48.01,1640,-25.00,20230104,960,28.12,20230306,1640,-25.00,20230104,831,48.01,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230620,150914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,-33,5,-2.62,237968894,192378,125.15,1261,1261,1228,1639,883,1261,1236.99,2.01,0,33366,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,457,-4.58,1.90,12,0.52,-268.00,647.00,1640,20230104,-25.12,831,20221018,47.77,1640,-25.12,20230104,960,27.92,20230306,1640,-25.12,20230104,831,47.77,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230620,140247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1239,-22,5,-1.74,229752223,185698,120.81,1261,1261,1228,1639,883,1261,1237.24,2.01,0,32616,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,461,-4.62,1.91,12,0.50,-268.00,647.00,1640,20230104,-24.45,831,20221018,49.10,1640,-24.45,20230104,960,29.06,20230306,1640,-24.45,20230104,831,49.10,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230620,130716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1234,-27,5,-2.14,189870379,153337,99.76,1261,1261,1228,1639,883,1261,1238.26,2.01,0,31063,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,459,-4.60,1.91,12,0.41,-268.00,647.00,1640,20230104,-24.76,831,20221018,48.50,1640,-24.76,20230104,960,28.54,20230306,1640,-24.76,20230104,831,48.50,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230620,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1233,-28,5,-2.22,158794314,128071,83.32,1261,1261,1230,1639,883,1261,1239.89,2.01,0,29163,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,459,-4.60,1.91,12,0.34,-268.00,647.00,1640,20230104,-24.82,831,20221018,48.38,1640,-24.82,20230104,960,28.44,20230306,1640,-24.82,20230104,831,48.38,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230620,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1245,-16,5,-1.27,124442772,100357,65.29,1261,1261,1230,1639,883,1261,1240.00,2.01,0,27157,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,463,-4.65,1.92,12,0.27,-268.00,647.00,1640,20230104,-24.09,831,20221018,49.82,1640,-24.09,20230104,960,29.69,20230306,1640,-24.09,20230104,831,49.82,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230620,100923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1245,-16,5,-1.27,93519358,75491,49.11,1261,1261,1230,1639,883,1261,1238.81,2.01,0,23219,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,463,-4.65,1.92,12,0.20,-268.00,647.00,1640,20230104,-24.09,831,20221018,49.82,1640,-24.09,20230104,960,29.69,20230306,1640,-24.09,20230104,831,49.82,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230620,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1245,-16,5,-1.27,6241290,4976,3.24,1261,1261,1245,1639,883,1261,1254.28,2.01,0,147,1307,1284,1270,1247,1233,1277,1240,186,378,500,800,1,1,37208572,463,-4.65,1.92,12,0.01,-268.00,647.00,1640,20230104,-24.09,831,20221018,49.82,1640,-24.09,20230104,960,29.69,20230306,1640,-24.09,20230104,831,49.82,20221018,0.60,N,032980,500,186 억,,748367,N,N,0,N,00,N
20230619,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1261,-35,5,-2.70,194427549,153712,101.48,1282,1293,1256,1684,908,1296,1264.88,2.07,0,-23205,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,469,-4.71,1.95,12,0.41,-268.00,647.00,1640,20230104,-23.11,831,20221018,51.74,1640,-23.11,20230104,960,31.35,20230306,1640,-23.11,20230104,831,51.74,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230619,150556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1265,-31,5,-2.39,190573358,150657,99.46,1282,1293,1256,1684,908,1296,1264.95,2.07,0,-22972,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,471,-4.72,1.96,12,0.40,-268.00,647.00,1640,20230104,-22.87,831,20221018,52.23,1640,-22.87,20230104,960,31.77,20230306,1640,-22.87,20230104,831,52.23,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230619,140920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1260,-36,5,-2.78,158263023,125102,82.59,1282,1293,1256,1684,908,1296,1265.07,2.07,0,-20075,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,469,-4.70,1.95,12,0.34,-268.00,647.00,1640,20230104,-23.17,831,20221018,51.62,1640,-23.17,20230104,960,31.25,20230306,1640,-23.17,20230104,831,51.62,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230619,130143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1257,-39,5,-3.01,141791120,112049,73.97,1282,1293,1256,1684,908,1296,1265.44,2.07,0,-19812,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,468,-4.69,1.94,12,0.30,-268.00,647.00,1640,20230104,-23.35,831,20221018,51.26,1640,-23.35,20230104,960,30.94,20230306,1640,-23.35,20230104,831,51.26,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230619,120558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,-26,5,-2.01,123196268,97315,64.25,1282,1293,1256,1684,908,1296,1265.95,2.07,0,-20048,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,473,-4.74,1.96,12,0.26,-268.00,647.00,1640,20230104,-22.56,831,20221018,52.83,1640,-22.56,20230104,960,32.29,20230306,1640,-22.56,20230104,831,52.83,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230619,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1260,-36,5,-2.78,106252398,83890,55.38,1282,1293,1256,1684,908,1296,1266.57,2.07,0,-20026,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,469,-4.70,1.95,12,0.23,-268.00,647.00,1640,20230104,-23.17,831,20221018,51.62,1640,-23.17,20230104,960,31.25,20230306,1640,-23.17,20230104,831,51.62,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230619,101017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,-26,5,-2.01,69186974,54532,36.00,1282,1293,1256,1684,908,1296,1268.74,2.07,0,-19269,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,473,-4.74,1.96,12,0.15,-268.00,647.00,1640,20230104,-22.56,831,20221018,52.83,1640,-22.56,20230104,960,32.29,20230306,1640,-22.56,20230104,831,52.83,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230619,090157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,-14,5,-1.08,6357211,4947,3.27,1282,1293,1282,1684,908,1296,1285.06,2.07,0,-3507,1345,1320,1293,1268,1241,1333,1281,186,388,500,820,1,1,37208572,477,-4.78,1.98,12,0.01,-268.00,647.00,1640,20230104,-21.83,831,20221018,54.27,1640,-21.83,20230104,960,33.54,20230306,1640,-21.83,20230104,831,54.27,20221018,0.62,N,032980,500,186 억,,771572,N,N,0,N,00,N
20230616,161003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1296,18,2,1.41,194726733,151450,30.90,1278,1318,1266,1661,895,1278,1285.75,2.09,0,-7000,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,482,-4.84,2.00,12,0.41,-268.00,647.00,1640,20230104,-20.98,831,20221018,55.96,1640,-20.98,20230104,960,35.00,20230306,1640,-20.98,20230104,831,55.96,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230616,150843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,-10,5,-0.78,173704331,135094,27.57,1278,1318,1266,1661,895,1278,1285.80,2.09,0,-2305,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,472,-4.73,1.96,12,0.36,-268.00,647.00,1640,20230104,-22.68,831,20221018,52.59,1640,-22.68,20230104,960,32.08,20230306,1640,-22.68,20230104,831,52.59,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230616,140818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1268,-10,5,-0.78,159573481,123969,25.30,1278,1318,1268,1661,895,1278,1287.20,2.09,0,-346,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,472,-4.73,1.96,12,0.33,-268.00,647.00,1640,20230104,-22.68,831,20221018,52.59,1640,-22.68,20230104,960,32.08,20230306,1640,-22.68,20230104,831,52.59,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230616,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,12,2,0.94,110976218,85832,17.51,1278,1318,1275,1661,895,1278,1292.95,2.09,0,-2855,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,480,-4.81,1.99,12,0.23,-268.00,647.00,1640,20230104,-21.34,831,20221018,55.23,1640,-21.34,20230104,960,34.38,20230306,1640,-21.34,20230104,831,55.23,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230616,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1288,10,2,0.78,104088592,80472,16.42,1278,1318,1275,1661,895,1278,1293.48,2.09,0,-1031,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,479,-4.81,1.99,12,0.22,-268.00,647.00,1640,20230104,-21.46,831,20221018,54.99,1640,-21.46,20230104,960,34.17,20230306,1640,-21.46,20230104,831,54.99,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230616,111011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,13,2,1.02,85038342,65655,13.40,1278,1318,1275,1661,895,1278,1295.23,2.09,0,-303,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,480,-4.82,2.00,12,0.18,-268.00,647.00,1640,20230104,-21.28,831,20221018,55.35,1640,-21.28,20230104,960,34.48,20230306,1640,-21.28,20230104,831,55.35,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230616,100248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1298,20,2,1.56,43750373,33981,6.93,1278,1300,1275,1661,895,1278,1287.50,2.09,0,3771,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,483,-4.84,2.01,12,0.09,-268.00,647.00,1640,20230104,-20.85,831,20221018,56.20,1640,-20.85,20230104,960,35.21,20230306,1640,-20.85,20230104,831,56.20,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230616,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1275,-3,5,-0.23,5392957,4226,0.86,1278,1278,1275,1661,895,1278,1276.14,2.09,0,1124,1442,1359,1317,1234,1192,1339,1214,186,383,500,810,1,1,37208572,474,-4.76,1.97,12,0.01,-268.00,647.00,1640,20230104,-22.26,831,20221018,53.43,1640,-22.26,20230104,960,32.81,20230306,1640,-22.26,20230104,831,53.43,20221018,0.62,N,032980,500,186 억,,778572,N,N,0,N,00,N
20230615,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1300,-40,5,-2.99,571921340,432682,127.68,1367,1400,1275,1742,938,1340,1321.81,2.29,0,-67143,1390,1364,1342,1316,1294,1354,1306,186,402,500,850,1,1,37208572,484,-4.85,2.01,12,1.16,-268.00,647.00,1640,20230104,-20.73,831,20221018,56.44,1640,-20.73,20230104,960,35.42,20230306,1640,-20.73,20230104,831,56.44,20221018,0.64,N,032980,500,186 억,,853180,N,N,0,N,00,N
20230615,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1310,-30,5,-2.24,540746024,408781,120.63,1367,1400,1275,1742,938,1340,1322.83,2.29,0,-64146,1390,1364,1342,1316,1294,1354,1306,186,402,500,850,1,1,37208572,487,-4.89,2.02,12,1.10,-268.00,647.00,1640,20230104,-20.12,831,20221018,57.64,1640,-20.12,20230104,960,36.46,20230306,1640,-20.12,20230104,831,57.64,20221018,0.64,N,032980,500,186 억,,853180,N,N,0,N,00,N
20230615,131019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,-39,5,-2.91,472412790,356480,105.20,1367,1400,1275,1742,938,1340,1325.22,2.29,0,-60599,1390,1364,1342,1316,1294,1354,1306,186,402,500,850,1,1,37208572,484,-4.85,2.01,12,0.96,-268.00,647.00,1640,20230104,-20.67,831,20221018,56.56,1640,-20.67,20230104,960,35.52,20230306,1640,-20.67,20230104,831,56.56,20221018,0.64,N,032980,500,186 억,,853180,N,N,0,N,00,N
20230615,120520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1312,-28,5,-2.09,431527519,325224,95.97,1367,1400,1275,1742,938,1340,1326.86,2.29,0,-57041,1390,1364,1342,1316,1294,1354,1306,186,402,500,850,1,1,37208572,488,-4.90,2.03,12,0.87,-268.00,647.00,1640,20230104,-20.00,831,20221018,57.88,1640,-20.00,20230104,960,36.67,20230306,1640,-20.00,20230104,831,57.88,20221018,0.64,N,032980,500,186 억,,853180,N,N,0,N,00,N
20230615,110125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,-38,5,-2.84,370783015,278469,82.18,1367,1400,1275,1742,938,1340,1331.51,2.29,0,-54610,1390,1364,1342,1316,1294,1354,1306,186,402,500,850,1,1,37208572,484,-4.86,2.01,12,0.75,-268.00,647.00,1640,20230104,-20.61,831,20221018,56.68,1640,-20.61,20230104,960,35.62,20230306,1640,-20.61,20230104,831,56.68,20221018,0.64,N,032980,500,186 억,,853180,N,N,0,N,00,N
20230611,184738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,0,3,0.00,143665158,108603,58.10,1323,1343,1307,1726,930,1328,1322.89,2.39,998,-341,1350,1339,1317,1306,1284,1344,1311,186,398,500,840,1,1,37208572,494,-4.96,2.05,12,0.29,-268.00,647.00,1640,20230104,-19.02,831,20221018,59.81,1640,-19.02,20230104,960,38.33,20230306,1640,-19.02,20230104,831,59.81,20221018,0.63,N,032980,500,186 억,,888428,N,N,0,N,00,N