KissMeData/046970/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
20230630,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1451,1,2,0.07,627082290,437872,61.14,1435,1467,1401,1885,1015,1450,1432.11,1.82,0,111087,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,465,-13.44,1.18,12,1.37,-108.00,1234.00,1860,20220629,-21.99,970,20221027,49.59,1842,-21.23,20230607,1085,33.73,20230103,1842,-21.23,20230607,970,49.59,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230630,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1446,-4,5,-0.28,601221298,420030,58.65,1435,1467,1401,1885,1015,1450,1431.38,1.82,0,110252,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,463,-13.39,1.17,12,1.31,-108.00,1234.00,1860,20220629,-22.26,970,20221027,49.07,1842,-21.50,20230607,1085,33.27,20230103,1842,-21.50,20230607,970,49.07,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230630,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1452,2,2,0.14,566657752,396153,55.32,1435,1467,1401,1885,1015,1450,1430.40,1.82,0,106772,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,465,-13.44,1.18,12,1.24,-108.00,1234.00,1860,20220629,-21.94,970,20221027,49.69,1842,-21.17,20230607,1085,33.82,20230103,1842,-21.17,20230607,970,49.69,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230630,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1451,1,2,0.07,556759676,389336,54.37,1435,1467,1401,1885,1015,1450,1430.02,1.82,0,107562,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,465,-13.44,1.18,12,1.21,-108.00,1234.00,1860,20220629,-21.99,970,20221027,49.59,1842,-21.23,20230607,1085,33.73,20230103,1842,-21.23,20230607,970,49.59,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230630,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1455,5,2,0.34,467820306,327792,45.77,1435,1467,1401,1885,1015,1450,1427.19,1.82,0,90961,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,466,-13.47,1.18,12,1.02,-108.00,1234.00,1860,20220629,-21.77,970,20221027,50.00,1842,-21.01,20230607,1085,34.10,20230103,1842,-21.01,20230607,970,50.00,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230630,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1458,8,2,0.55,435986021,305912,42.72,1435,1467,1401,1885,1015,1450,1425.20,1.82,0,95313,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,467,-13.50,1.18,12,0.95,-108.00,1234.00,1860,20220629,-21.61,970,20221027,50.31,1842,-20.85,20230607,1085,34.38,20230103,1842,-20.85,20230607,970,50.31,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230630,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1441,-9,5,-0.62,342672136,241476,33.72,1435,1445,1401,1885,1015,1450,1419.07,1.82,0,75932,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,462,-13.34,1.17,12,0.75,-108.00,1234.00,1860,20220629,-22.53,970,20221027,48.56,1842,-21.77,20230607,1085,32.81,20230103,1842,-21.77,20230607,970,48.56,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230630,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1442,-8,5,-0.55,26247250,18306,2.56,1435,1445,1426,1885,1015,1450,1433.81,1.82,0,8025,1545,1497,1471,1423,1397,1484,1410,160,435,500,980,1,1,32049634,462,-13.35,1.17,12,0.06,-108.00,1234.00,1860,20220629,-22.47,970,20221027,48.66,1842,-21.72,20230607,1085,32.90,20230103,1842,-21.72,20230607,970,48.66,20221027,2.80,N,046970,500,160 억,,582075,N,N,0,N,00,N
20230629,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1450,-64,5,-4.23,1051072850,711847,91.25,1515,1519,1445,1968,1060,1514,1476.53,1.63,0,60072,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,465,-13.43,1.18,12,2.22,-108.00,1234.00,1860,20220629,-22.04,970,20221027,49.48,1842,-21.28,20230607,1085,33.64,20230103,1860,-22.04,20220629,970,49.48,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230629,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1454,-60,5,-3.96,997622616,675023,86.53,1515,1519,1445,1968,1060,1514,1477.88,1.63,0,44688,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,466,-13.46,1.18,12,2.11,-108.00,1234.00,1860,20220629,-21.83,970,20221027,49.90,1842,-21.06,20230607,1085,34.01,20230103,1860,-21.83,20220629,970,49.90,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230629,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1465,-49,5,-3.24,826157941,557016,71.40,1515,1519,1458,1968,1060,1514,1483.15,1.63,0,27932,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,470,-13.56,1.19,12,1.74,-108.00,1234.00,1860,20220629,-21.24,970,20221027,51.03,1842,-20.47,20230607,1085,35.02,20230103,1860,-21.24,20220629,970,51.03,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230629,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1487,-27,5,-1.78,637522107,428467,54.92,1515,1519,1471,1968,1060,1514,1487.88,1.63,0,30379,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,477,-13.77,1.21,12,1.34,-108.00,1234.00,1860,20220629,-20.05,970,20221027,53.30,1842,-19.27,20230607,1085,37.05,20230103,1860,-20.05,20220629,970,53.30,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230629,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1484,-30,5,-1.98,585090176,393033,50.38,1515,1519,1471,1968,1060,1514,1488.62,1.63,0,43739,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,476,-13.74,1.20,12,1.23,-108.00,1234.00,1860,20220629,-20.22,970,20221027,52.99,1842,-19.44,20230607,1085,36.77,20230103,1860,-20.22,20220629,970,52.99,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230629,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1482,-32,5,-2.11,478958227,321405,41.20,1515,1519,1477,1968,1060,1514,1490.16,1.63,0,33478,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,475,-13.72,1.20,12,1.00,-108.00,1234.00,1860,20220629,-20.32,970,20221027,52.78,1842,-19.54,20230607,1085,36.59,20230103,1860,-20.32,20220629,970,52.78,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230629,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,-14,5,-0.92,342801607,229771,29.45,1515,1519,1477,1968,1060,1514,1491.87,1.63,0,32181,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,481,-13.89,1.22,12,0.72,-108.00,1234.00,1860,20220629,-19.35,970,20221027,54.64,1842,-18.57,20230607,1085,38.25,20230103,1860,-19.35,20220629,970,54.64,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230629,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-2,5,-0.13,15889729,10493,1.35,1515,1519,1511,1968,1060,1514,1514.33,1.63,0,217,1616,1565,1537,1486,1458,1551,1472,160,454,500,1020,1,1,32049634,485,-14.00,1.23,12,0.03,-108.00,1234.00,1860,20220629,-18.71,970,20221027,55.88,1842,-17.92,20230607,1085,39.35,20230103,1860,-18.71,20220629,970,55.88,20221027,2.77,N,046970,500,160 억,,521653,N,N,0,N,00,N
20230628,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1514,-66,5,-4.18,1179329333,769290,81.46,1580,1588,1509,2050,1106,1580,1533.03,1.99,0,-116062,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,485,-14.02,1.23,12,2.40,-108.00,1234.00,1860,20220629,-18.60,970,20221027,56.08,1842,-17.81,20230607,1085,39.54,20230103,1860,-18.60,20220629,970,56.08,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230628,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1524,-56,5,-3.54,1107304967,721854,76.43,1580,1588,1509,2050,1106,1580,1533.96,1.99,0,-112717,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,488,-14.11,1.24,12,2.25,-108.00,1234.00,1860,20220629,-18.06,970,20221027,57.11,1842,-17.26,20230607,1085,40.46,20230103,1860,-18.06,20220629,970,57.11,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230628,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-55,5,-3.48,1056297508,688298,72.88,1580,1588,1509,2050,1106,1580,1534.64,1.99,0,-99211,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,489,-14.12,1.24,12,2.15,-108.00,1234.00,1860,20220629,-18.01,970,20221027,57.22,1842,-17.21,20230607,1085,40.55,20230103,1860,-18.01,20220629,970,57.22,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230628,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1513,-67,5,-4.24,990012425,644611,68.26,1580,1588,1509,2050,1106,1580,1535.82,1.99,0,-96315,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,485,-14.01,1.23,12,2.01,-108.00,1234.00,1860,20220629,-18.66,970,20221027,55.98,1842,-17.86,20230607,1085,39.45,20230103,1860,-18.66,20220629,970,55.98,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230628,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1523,-57,5,-3.61,848022411,550728,58.31,1580,1588,1510,2050,1106,1580,1539.81,1.99,0,-77461,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,488,-14.10,1.23,12,1.72,-108.00,1234.00,1860,20220629,-18.12,970,20221027,57.01,1842,-17.32,20230607,1085,40.37,20230103,1860,-18.12,20220629,970,57.01,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230628,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-55,5,-3.48,679530701,439661,46.55,1580,1588,1516,2050,1106,1580,1545.56,1.99,0,-75679,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,489,-14.12,1.24,12,1.37,-108.00,1234.00,1860,20220629,-18.01,970,20221027,57.22,1842,-17.21,20230607,1085,40.55,20230103,1860,-18.01,20220629,970,57.22,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230628,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1548,-32,5,-2.03,443176144,285057,30.18,1580,1588,1537,2050,1106,1580,1554.68,1.99,0,-44168,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,496,-14.33,1.25,12,0.89,-108.00,1234.00,1860,20220629,-16.77,970,20221027,59.59,1842,-15.96,20230607,1085,42.67,20230103,1860,-16.77,20220629,970,59.59,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230628,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1559,-21,5,-1.33,129647603,82318,8.72,1580,1588,1559,2050,1106,1580,1574.95,1.99,0,-19496,1619,1599,1570,1550,1521,1609,1560,160,472,500,1070,1,1,32049634,500,-14.44,1.26,12,0.26,-108.00,1234.00,1860,20220629,-16.18,970,20221027,60.72,1842,-15.36,20230607,1085,43.69,20230103,1860,-16.18,20220629,970,60.72,20221027,2.77,N,046970,500,160 억,,637483,N,N,0,N,00,N
20230627,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1580,15,2,0.96,1455430122,929843,44.33,1563,1590,1541,2030,1096,1565,1565.24,1.85,0,30585,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,506,-14.63,1.28,12,2.90,-108.00,1234.00,1860,20220629,-15.05,970,20221027,62.89,1842,-14.22,20230607,1085,45.62,20230103,1860,-15.05,20220629,970,62.89,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230627,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,-1,5,-0.06,1303318623,833208,39.72,1563,1590,1541,2030,1096,1565,1564.22,1.85,0,30941,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,501,-14.48,1.27,12,2.60,-108.00,1234.00,1860,20220629,-15.91,970,20221027,61.24,1842,-15.09,20230607,1085,44.15,20230103,1860,-15.91,20220629,970,61.24,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230627,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1560,-5,5,-0.32,1169826830,747443,35.64,1563,1590,1541,2030,1096,1565,1565.11,1.85,0,39464,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,500,-14.44,1.26,12,2.33,-108.00,1234.00,1860,20220629,-16.13,970,20221027,60.82,1842,-15.31,20230607,1085,43.78,20230103,1860,-16.13,20220629,970,60.82,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230627,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1569,4,2,0.26,1100866578,703360,33.53,1563,1590,1541,2030,1096,1565,1565.15,1.85,0,46682,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,503,-14.53,1.27,12,2.19,-108.00,1234.00,1860,20220629,-15.65,970,20221027,61.75,1842,-14.82,20230607,1085,44.61,20230103,1860,-15.65,20220629,970,61.75,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230627,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1573,8,2,0.51,920181282,588612,28.06,1563,1587,1541,2030,1096,1565,1563.30,1.85,0,43725,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,504,-14.56,1.27,12,1.84,-108.00,1234.00,1860,20220629,-15.43,970,20221027,62.16,1842,-14.60,20230607,1085,44.98,20230103,1860,-15.43,20220629,970,62.16,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230627,110452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1561,-4,5,-0.26,843805942,539825,25.74,1563,1587,1541,2030,1096,1565,1563.11,1.85,0,44178,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,500,-14.45,1.26,12,1.68,-108.00,1234.00,1860,20220629,-16.08,970,20221027,60.93,1842,-15.26,20230607,1085,43.87,20230103,1860,-16.08,20220629,970,60.93,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230627,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1574,9,2,0.58,488994642,311957,14.87,1563,1587,1548,2030,1096,1565,1567.51,1.85,0,13778,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,504,-14.57,1.28,12,0.97,-108.00,1234.00,1860,20220629,-15.38,970,20221027,62.27,1842,-14.55,20230607,1085,45.07,20230103,1860,-15.38,20220629,970,62.27,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230627,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-2,5,-0.13,111144249,71313,3.40,1563,1565,1548,2030,1096,1565,1558.45,1.85,0,7814,1661,1612,1546,1497,1431,1637,1522,160,467,500,1060,1,1,32049634,501,-14.47,1.27,12,0.22,-108.00,1234.00,1860,20220629,-15.97,970,20221027,61.13,1842,-15.15,20230607,1085,44.06,20230103,1860,-15.97,20220629,970,61.13,20221027,2.66,N,046970,500,160 억,,593616,N,N,0,N,00,N
20230626,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1565,62,2,4.13,3243936463,2082253,39.49,1520,1595,1480,1953,1053,1503,1557.89,1.51,0,110602,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,502,-14.49,1.27,12,6.50,-108.00,1234.00,1860,20220629,-15.86,970,20221027,61.34,1842,-15.04,20230607,1085,44.24,20230103,1860,-15.86,20220629,970,61.34,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230626,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1557,54,2,3.59,3138696356,2014935,38.21,1520,1595,1480,1953,1053,1503,1557.72,1.51,0,107213,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,499,-14.42,1.26,12,6.29,-108.00,1234.00,1860,20220629,-16.29,970,20221027,60.52,1842,-15.47,20230607,1085,43.50,20230103,1860,-16.29,20220629,970,60.52,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230626,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,60,2,3.99,3041762291,1952566,37.03,1520,1595,1480,1953,1053,1503,1557.83,1.51,0,96055,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,501,-14.47,1.27,12,6.09,-108.00,1234.00,1860,20220629,-15.97,970,20221027,61.13,1842,-15.15,20230607,1085,44.06,20230103,1860,-15.97,20220629,970,61.13,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230626,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1559,56,2,3.73,2880775233,1849161,35.07,1520,1595,1480,1953,1053,1503,1557.88,1.51,0,86247,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,500,-14.44,1.26,12,5.77,-108.00,1234.00,1860,20220629,-16.18,970,20221027,60.72,1842,-15.36,20230607,1085,43.69,20230103,1860,-16.18,20220629,970,60.72,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230626,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1559,56,2,3.73,2664274842,1708991,32.41,1520,1595,1480,1953,1053,1503,1558.98,1.51,0,68948,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,500,-14.44,1.26,12,5.33,-108.00,1234.00,1860,20220629,-16.18,970,20221027,60.72,1842,-15.36,20230607,1085,43.69,20230103,1860,-16.18,20220629,970,60.72,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230626,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1554,51,2,3.39,2518045287,1614697,30.62,1520,1595,1480,1953,1053,1503,1559.45,1.51,0,75207,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,498,-14.39,1.26,12,5.04,-108.00,1234.00,1860,20220629,-16.45,970,20221027,60.21,1842,-15.64,20230607,1085,43.23,20230103,1860,-16.45,20220629,970,60.21,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230626,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1570,67,2,4.46,1515592780,976259,18.52,1520,1582,1480,1953,1053,1503,1552.45,1.51,0,70706,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,503,-14.54,1.27,12,3.05,-108.00,1234.00,1860,20220629,-15.59,970,20221027,61.86,1842,-14.77,20230607,1085,44.70,20230103,1860,-15.59,20220629,970,61.86,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230626,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1515,12,2,0.80,102652760,68233,1.29,1520,1520,1480,1953,1053,1503,1504.44,1.51,0,266,1778,1640,1568,1430,1358,1604,1394,160,450,500,1020,1,1,32049634,486,-14.03,1.23,12,0.21,-108.00,1234.00,1860,20220629,-18.55,970,20221027,56.19,1842,-17.75,20230607,1085,39.63,20230103,1860,-18.55,20220629,970,56.19,20221027,2.70,N,046970,500,160 억,,485272,N,N,0,N,00,N
20230623,162350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1503,-9,5,-0.60,8467124573,5257959,2442.13,1551,1706,1496,1965,1059,1512,1610.38,2.53,0,-326388,1559,1535,1520,1496,1481,1528,1489,160,453,500,1020,1,1,32049634,482,-13.92,1.22,12,16.41,-108.00,1234.00,1860,20220629,-19.19,970,20221027,54.95,1842,-18.40,20230607,1085,38.53,20230103,1860,-19.19,20220629,970,54.95,20221027,2.70,N,046970,500,160 억,,810755,N,N,0,N,00,N
20230623,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1543,31,2,2.05,7701728053,4751539,2206.92,1551,1706,1531,1965,1059,1512,1620.89,2.53,0,-384332,1559,1535,1520,1496,1481,1528,1489,160,453,500,1020,1,1,32049634,495,-14.29,1.25,12,14.83,-108.00,1234.00,1860,20220629,-17.04,970,20221027,59.07,1842,-16.23,20230607,1085,42.21,20230103,1860,-17.04,20220629,970,59.07,20221027,2.70,N,046970,500,160 억,,810755,N,N,0,N,00,N
20230622,160854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-18,5,-1.18,313244741,205798,56.86,1514,1544,1505,1989,1071,1530,1522.10,2.50,0,10619,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,485,-14.00,1.23,12,0.64,-108.00,1234.00,1860,20220629,-18.71,970,20221027,55.88,1842,-17.92,20230607,1085,39.35,20230103,1860,-18.71,20220629,970,55.88,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230622,150911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-20,5,-1.31,290628694,190801,52.72,1514,1544,1505,1989,1071,1530,1523.20,2.50,0,5118,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,484,-13.98,1.22,12,0.60,-108.00,1234.00,1860,20220629,-18.82,970,20221027,55.67,1842,-18.02,20230607,1085,39.17,20230103,1860,-18.82,20220629,970,55.67,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230622,140913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,0,3,0.00,181613144,118690,32.79,1514,1544,1511,1989,1071,1530,1530.15,2.50,0,20093,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,490,-14.17,1.24,12,0.37,-108.00,1234.00,1860,20220629,-17.74,970,20221027,57.73,1842,-16.94,20230607,1085,41.01,20230103,1860,-17.74,20220629,970,57.73,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230622,130913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,0,3,0.00,158853175,103814,28.68,1514,1544,1511,1989,1071,1530,1530.17,2.50,0,22630,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,490,-14.17,1.24,12,0.32,-108.00,1234.00,1860,20220629,-17.74,970,20221027,57.73,1842,-16.94,20230607,1085,41.01,20230103,1860,-17.74,20220629,970,57.73,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230622,120140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1537,7,2,0.46,135233643,88439,24.44,1514,1544,1511,1989,1071,1530,1529.12,2.50,0,26839,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,493,-14.23,1.25,12,0.28,-108.00,1234.00,1860,20220629,-17.37,970,20221027,58.45,1842,-16.56,20230607,1085,41.66,20230103,1860,-17.37,20220629,970,58.45,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230622,110616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,8,2,0.52,111655184,73097,20.20,1514,1544,1511,1989,1071,1530,1527.49,2.50,0,23280,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,493,-14.24,1.25,12,0.23,-108.00,1234.00,1860,20220629,-17.31,970,20221027,58.56,1842,-16.50,20230607,1085,41.75,20230103,1860,-17.31,20220629,970,58.56,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230622,100211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,0,3,0.00,72767844,47742,13.19,1514,1544,1511,1989,1071,1530,1524.19,2.50,0,16303,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,490,-14.17,1.24,12,0.15,-108.00,1234.00,1860,20220629,-17.74,970,20221027,57.73,1842,-16.94,20230607,1085,41.01,20230103,1860,-17.74,20220629,970,57.73,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230622,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1515,-15,5,-0.98,7400117,4885,1.35,1514,1529,1511,1989,1071,1530,1514.87,2.50,0,-83,1583,1556,1533,1506,1483,1545,1495,160,459,500,1040,1,1,32049634,486,-14.03,1.23,12,0.02,-108.00,1234.00,1860,20220629,-18.55,970,20221027,56.19,1842,-17.75,20230607,1085,39.63,20230103,1860,-18.55,20220629,970,56.19,20221027,2.56,N,046970,500,160 억,,800855,N,N,0,N,00,N
20230621,160649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-21,5,-1.35,554122802,361358,89.55,1550,1560,1510,2015,1086,1551,1533.49,2.39,0,36450,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,490,-14.17,1.24,12,1.13,-108.00,1234.00,1860,20220629,-17.74,970,20221027,57.73,1842,-16.94,20230607,1085,41.01,20230103,1860,-17.74,20220629,970,57.73,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230621,150702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1536,-15,5,-0.97,513900468,335137,83.05,1550,1560,1510,2015,1086,1551,1533.40,2.39,0,37128,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,492,-14.22,1.24,12,1.05,-108.00,1234.00,1860,20220629,-17.42,970,20221027,58.35,1842,-16.61,20230607,1085,41.57,20230103,1860,-17.42,20220629,970,58.35,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230621,140346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1542,-9,5,-0.58,424820540,276953,68.64,1550,1560,1510,2015,1086,1551,1533.90,2.39,0,18804,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,494,-14.28,1.25,12,0.86,-108.00,1234.00,1860,20220629,-17.10,970,20221027,58.97,1842,-16.29,20230607,1085,42.12,20230103,1860,-17.10,20220629,970,58.97,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230621,130900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1543,-8,5,-0.52,388960751,253644,62.86,1550,1560,1510,2015,1086,1551,1533.48,2.39,0,11157,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,495,-14.29,1.25,12,0.79,-108.00,1234.00,1860,20220629,-17.04,970,20221027,59.07,1842,-16.23,20230607,1085,42.21,20230103,1860,-17.04,20220629,970,59.07,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230621,120808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,-10,5,-0.64,373775591,243776,60.41,1550,1560,1510,2015,1086,1551,1533.27,2.39,0,5706,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,494,-14.27,1.25,12,0.76,-108.00,1234.00,1860,20220629,-17.15,970,20221027,58.87,1842,-16.34,20230607,1085,42.03,20230103,1860,-17.15,20220629,970,58.87,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230621,110133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1533,-18,5,-1.16,343690729,224248,55.57,1550,1560,1510,2015,1086,1551,1532.63,2.39,0,12030,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,491,-14.19,1.24,12,0.70,-108.00,1234.00,1860,20220629,-17.58,970,20221027,58.04,1842,-16.78,20230607,1085,41.29,20230103,1860,-17.58,20220629,970,58.04,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230621,100841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1521,-30,5,-1.93,278190377,181364,44.95,1550,1560,1510,2015,1086,1551,1533.87,2.39,0,3588,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,487,-14.08,1.23,12,0.57,-108.00,1234.00,1860,20220629,-18.23,970,20221027,56.80,1842,-17.43,20230607,1085,40.18,20230103,1860,-18.23,20220629,970,56.80,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230621,090834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1556,5,2,0.32,24307188,15671,3.88,1550,1560,1543,2015,1086,1551,1551.09,2.39,0,5589,1589,1569,1552,1532,1515,1580,1543,160,464,500,1050,1,1,32049634,499,-14.41,1.26,12,0.05,-108.00,1234.00,1860,20220629,-16.34,970,20221027,60.41,1842,-15.53,20230607,1085,43.41,20230103,1860,-16.34,20220629,970,60.41,20221027,2.62,N,046970,500,160 억,,764405,N,N,0,N,00,N
20230620,160243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1551,-6,5,-0.39,610890973,393756,81.71,1550,1572,1535,2020,1090,1557,1551.45,2.64,0,-79533,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,497,-14.36,1.26,12,1.23,-108.00,1234.00,1860,20220629,-16.61,970,20221027,59.90,1842,-15.80,20230607,1085,42.95,20230103,1860,-16.61,20220629,970,59.90,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230620,150136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1545,-12,5,-0.77,569644390,367098,76.18,1550,1572,1535,2020,1090,1557,1551.75,2.64,0,-77530,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,495,-14.31,1.25,12,1.15,-108.00,1234.00,1860,20220629,-16.94,970,20221027,59.28,1842,-16.12,20230607,1085,42.40,20230103,1860,-16.94,20220629,970,59.28,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230620,140826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1543,-14,5,-0.90,497963045,320656,66.54,1550,1572,1535,2020,1090,1557,1552.95,2.64,0,-74006,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,495,-14.29,1.25,12,1.00,-108.00,1234.00,1860,20220629,-17.04,970,20221027,59.07,1842,-16.23,20230607,1085,42.21,20230103,1860,-17.04,20220629,970,59.07,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230620,130231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1557,0,3,0.00,416578242,268081,55.63,1550,1572,1535,2020,1090,1557,1553.93,2.64,0,-67818,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,499,-14.42,1.26,12,0.84,-108.00,1234.00,1860,20220629,-16.29,970,20221027,60.52,1842,-15.47,20230607,1085,43.50,20230103,1860,-16.29,20220629,970,60.52,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230620,120822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1547,-10,5,-0.64,383967799,247054,51.27,1550,1572,1535,2020,1090,1557,1554.19,2.64,0,-68124,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,496,-14.32,1.25,12,0.77,-108.00,1234.00,1860,20220629,-16.83,970,20221027,59.48,1842,-16.02,20230607,1085,42.58,20230103,1860,-16.83,20220629,970,59.48,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230620,110946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1552,-5,5,-0.32,303580509,195158,40.50,1550,1572,1535,2020,1090,1557,1555.56,2.64,0,-66459,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,497,-14.37,1.26,12,0.61,-108.00,1234.00,1860,20220629,-16.56,970,20221027,60.00,1842,-15.74,20230607,1085,43.04,20230103,1860,-16.56,20220629,970,60.00,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230620,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1566,9,2,0.58,162054540,104498,21.68,1550,1567,1535,2020,1090,1557,1550.79,2.64,0,-12669,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,502,-14.50,1.27,12,0.33,-108.00,1234.00,1860,20220629,-15.81,970,20221027,61.44,1842,-14.98,20230607,1085,44.33,20230103,1860,-15.81,20220629,970,61.44,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230620,090252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1542,-15,5,-0.96,15959807,10300,2.14,1550,1551,1542,2020,1090,1557,1549.50,2.64,0,2004,1595,1575,1544,1524,1493,1586,1535,160,465,500,1050,1,1,32049634,494,-14.28,1.25,12,0.03,-108.00,1234.00,1860,20220629,-17.10,970,20221027,58.97,1842,-16.29,20230607,1085,42.12,20230103,1860,-17.10,20220629,970,58.97,20221027,2.67,N,046970,500,160 억,,845752,N,N,0,N,00,N
20230619,160156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1557,19,2,1.24,738489866,479594,69.91,1524,1564,1513,1999,1077,1538,1539.82,2.26,0,121099,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,499,-14.42,1.26,12,1.50,-108.00,1234.00,1860,20220629,-16.29,970,20221027,60.52,1842,-15.47,20230607,1085,43.50,20230103,1860,-16.29,20220629,970,60.52,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230619,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1562,24,2,1.56,680790572,442587,64.52,1524,1562,1513,1999,1077,1538,1538.21,2.26,0,122208,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,501,-14.46,1.27,12,1.38,-108.00,1234.00,1860,20220629,-16.02,970,20221027,61.03,1842,-15.20,20230607,1085,43.96,20230103,1860,-16.02,20220629,970,61.03,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230619,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1551,13,2,0.85,544888678,355251,51.78,1524,1557,1513,1999,1077,1538,1533.80,2.26,0,88400,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,497,-14.36,1.26,12,1.11,-108.00,1234.00,1860,20220629,-16.61,970,20221027,59.90,1842,-15.80,20230607,1085,42.95,20230103,1860,-16.61,20220629,970,59.90,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230619,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1553,15,2,0.98,494008561,322392,46.99,1524,1557,1513,1999,1077,1538,1532.31,2.26,0,82660,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,498,-14.38,1.26,12,1.01,-108.00,1234.00,1860,20220629,-16.51,970,20221027,60.10,1842,-15.69,20230607,1085,43.13,20230103,1860,-16.51,20220629,970,60.10,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230619,120714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1551,13,2,0.85,456296602,298062,43.45,1524,1557,1513,1999,1077,1538,1530.85,2.26,0,81317,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,497,-14.36,1.26,12,0.93,-108.00,1234.00,1860,20220629,-16.61,970,20221027,59.90,1842,-15.80,20230607,1085,42.95,20230103,1860,-16.61,20220629,970,59.90,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230619,110621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1549,11,2,0.72,390193288,255474,37.24,1524,1552,1513,1999,1077,1538,1527.29,2.26,0,71410,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,496,-14.34,1.26,12,0.80,-108.00,1234.00,1860,20220629,-16.72,970,20221027,59.69,1842,-15.91,20230607,1085,42.76,20230103,1860,-16.72,20220629,970,59.69,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230619,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-8,5,-0.52,296695770,194810,28.40,1524,1536,1513,1999,1077,1538,1522.93,2.26,0,62700,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,490,-14.17,1.24,12,0.61,-108.00,1234.00,1860,20220629,-17.74,970,20221027,57.73,1842,-16.94,20230607,1085,41.01,20230103,1860,-17.74,20220629,970,57.73,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230619,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1533,-5,5,-0.33,47072095,30859,4.50,1524,1533,1520,1999,1077,1538,1524.98,2.26,0,-5294,1596,1567,1542,1513,1488,1581,1527,160,461,500,1040,1,1,32049634,491,-14.19,1.24,12,0.10,-108.00,1234.00,1860,20220629,-17.58,970,20221027,58.04,1842,-16.78,20230607,1085,41.29,20230103,1860,-17.58,20220629,970,58.04,20221027,2.72,N,046970,500,160 억,,724653,N,N,0,N,00,N
20230616,161015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1538,27,2,1.79,1056967978,682205,86.93,1523,1571,1517,1964,1058,1511,1549.38,2.28,0,-7776,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,493,-14.24,1.25,12,2.13,-108.00,1234.00,1880,20220615,-18.19,970,20221027,58.56,1842,-16.50,20230607,1085,41.75,20230103,1860,-17.31,20220629,970,58.56,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230616,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1536,25,2,1.65,1015968107,655513,83.53,1523,1571,1517,1964,1058,1511,1549.88,2.28,0,-12152,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,492,-14.22,1.24,12,2.05,-108.00,1234.00,1880,20220615,-18.30,970,20221027,58.35,1842,-16.61,20230607,1085,41.57,20230103,1860,-17.42,20220629,970,58.35,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230616,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1549,38,2,2.51,932967128,601424,76.64,1523,1571,1517,1964,1058,1511,1551.26,2.28,0,-4232,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,496,-14.34,1.26,12,1.88,-108.00,1234.00,1880,20220615,-17.61,970,20221027,59.69,1842,-15.91,20230607,1085,42.76,20230103,1860,-16.72,20220629,970,59.69,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230616,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1549,38,2,2.51,855860563,551368,70.26,1523,1571,1517,1964,1058,1511,1552.25,2.28,0,4760,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,496,-14.34,1.26,12,1.72,-108.00,1234.00,1880,20220615,-17.61,970,20221027,59.69,1842,-15.91,20230607,1085,42.76,20230103,1860,-16.72,20220629,970,59.69,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230616,120921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1543,32,2,2.12,784739756,505348,64.40,1523,1571,1517,1964,1058,1511,1552.87,2.28,0,2743,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,495,-14.29,1.25,12,1.58,-108.00,1234.00,1880,20220615,-17.93,970,20221027,59.07,1842,-16.23,20230607,1085,42.21,20230103,1860,-17.04,20220629,970,59.07,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230616,110704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1545,34,2,2.25,713586467,459268,58.52,1523,1571,1517,1964,1058,1511,1553.75,2.28,0,-6299,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,495,-14.31,1.25,12,1.43,-108.00,1234.00,1880,20220615,-17.82,970,20221027,59.28,1842,-16.12,20230607,1085,42.40,20230103,1860,-16.94,20220629,970,59.28,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230616,100616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1561,50,2,3.31,560214750,360027,45.88,1523,1571,1517,1964,1058,1511,1556.04,2.28,0,-2529,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,500,-14.45,1.26,12,1.12,-108.00,1234.00,1880,20220615,-16.97,970,20221027,60.93,1842,-15.26,20230607,1085,43.87,20230103,1860,-16.08,20220629,970,60.93,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230616,090624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,9,2,0.60,23880437,15652,1.99,1523,1533,1517,1964,1058,1511,1525.71,2.28,0,205,1573,1542,1515,1484,1457,1528,1470,160,453,500,1020,1,1,32049634,487,-14.07,1.23,12,0.05,-108.00,1234.00,1880,20220615,-19.15,970,20221027,56.70,1842,-17.48,20230607,1085,40.09,20230103,1860,-18.28,20220629,970,56.70,20221027,2.62,N,046970,500,160 억,,732311,N,N,0,N,00,N
20230615,150932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,-6,5,-0.39,1121754734,738753,87.82,1533,1546,1488,1983,1069,1526,1518.44,2.07,0,51439,1592,1558,1533,1499,1474,1546,1487,160,457,500,1030,1,1,32049634,487,-14.07,1.23,12,2.31,-108.00,1234.00,1880,20220615,-19.15,970,20221027,56.70,1842,-17.48,20230607,1085,40.09,20230103,1880,-19.15,20220615,970,56.70,20221027,2.75,N,046970,500,160 억,,663127,N,N,0,N,00,N
20230615,140939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,5,2,0.33,1041270900,685960,81.55,1533,1546,1488,1983,1069,1526,1517.98,2.07,0,52569,1592,1558,1533,1499,1474,1546,1487,160,457,500,1030,1,1,32049634,491,-14.18,1.24,12,2.14,-108.00,1234.00,1880,20220615,-18.56,970,20221027,57.84,1842,-16.88,20230607,1085,41.11,20230103,1880,-18.56,20220615,970,57.84,20221027,2.75,N,046970,500,160 억,,663127,N,N,0,N,00,N
20230615,130120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1526,0,3,0.00,824926928,544807,64.77,1533,1541,1488,1983,1069,1526,1514.16,2.07,0,44875,1592,1558,1533,1499,1474,1546,1487,160,457,500,1030,1,1,32049634,489,-14.13,1.24,12,1.70,-108.00,1234.00,1880,20220615,-18.83,970,20221027,57.32,1842,-17.16,20230607,1085,40.65,20230103,1880,-18.83,20220615,970,57.32,20221027,2.75,N,046970,500,160 억,,663127,N,N,0,N,00,N
20230615,120721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1513,-13,5,-0.85,691499543,457317,54.37,1533,1541,1488,1983,1069,1526,1512.08,2.07,0,37885,1592,1558,1533,1499,1474,1546,1487,160,457,500,1030,1,1,32049634,485,-14.01,1.23,12,1.43,-108.00,1234.00,1880,20220615,-19.52,970,20221027,55.98,1842,-17.86,20230607,1085,39.45,20230103,1880,-19.52,20220615,970,55.98,20221027,2.75,N,046970,500,160 억,,663127,N,N,0,N,00,N
20230615,110653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1493,-33,5,-2.16,513035574,338228,40.21,1533,1541,1491,1983,1069,1526,1516.83,2.07,0,800,1592,1558,1533,1499,1474,1546,1487,160,457,500,1030,1,1,32049634,479,-13.82,1.21,12,1.06,-108.00,1234.00,1880,20220615,-20.59,970,20221027,53.92,1842,-18.95,20230607,1085,37.60,20230103,1880,-20.59,20220615,970,53.92,20221027,2.75,N,046970,500,160 억,,663127,N,N,0,N,00,N
20230611,184517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1567,-53,5,-3.27,3483449784,2185861,65.99,1653,1655,1565,2105,1134,1620,1594.47,2.36,-145474,-155167,1704,1662,1631,1589,1558,1646,1573,160,485,500,1100,1,1,32049634,502,-14.51,1.27,12,6.82,-108.00,1234.00,2090,20220608,-25.02,970,20221027,61.55,1842,-14.93,20230607,1085,44.42,20230103,2050,-23.56,20220610,970,61.55,20221027,2.01,N,046970,500,160 억,,754988,N,N,0,N,00,N