KissMeData/299170/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
20230630,161017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,103222105,49699,27.33,2060,2115,2050,2675,1445,2060,2076.95,1.65,0,-10834,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,617,14.17,1.63,12,0.17,145.00,1259.00,2595,20221020,-20.81,1505,20220928,36.54,2540,-19.09,20230228,1760,16.76,20230103,2595,-20.81,20221020,1505,36.54,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230630,151019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,10,2,0.49,86184605,41435,22.79,2060,2115,2050,2675,1445,2060,2080.00,1.65,0,-8079,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,622,14.28,1.64,12,0.14,145.00,1259.00,2595,20221020,-20.23,1505,20220928,37.54,2540,-18.50,20230228,1760,17.61,20230103,2595,-20.23,20221020,1505,37.54,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230630,141018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,10,2,0.49,78541315,37739,20.75,2060,2115,2050,2675,1445,2060,2081.17,1.65,0,-7683,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,622,14.28,1.64,12,0.13,145.00,1259.00,2595,20221020,-20.23,1505,20220928,37.54,2540,-18.50,20230228,1760,17.61,20230103,2595,-20.23,20221020,1505,37.54,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230630,131017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,40,2,1.94,56776995,27223,14.97,2060,2115,2050,2675,1445,2060,2085.63,1.65,0,-10131,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,631,14.48,1.67,12,0.09,145.00,1259.00,2595,20221020,-19.08,1505,20220928,39.53,2540,-17.32,20230228,1760,19.32,20230103,2595,-19.08,20221020,1505,39.53,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230630,121014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,25,2,1.21,54344920,26059,14.33,2060,2115,2050,2675,1445,2060,2085.46,1.65,0,-9744,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,626,14.38,1.66,12,0.09,145.00,1259.00,2595,20221020,-19.65,1505,20220928,38.54,2540,-17.91,20230228,1760,18.47,20230103,2595,-19.65,20221020,1505,38.54,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230630,111011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,50,2,2.43,46227475,22187,12.20,2060,2115,2050,2675,1445,2060,2083.54,1.65,0,-6124,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,634,14.55,1.68,12,0.07,145.00,1259.00,2595,20221020,-18.69,1505,20220928,40.20,2540,-16.93,20230228,1760,19.89,20230103,2595,-18.69,20221020,1505,40.20,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230630,101017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,40,2,1.94,41941185,20144,11.08,2060,2115,2050,2675,1445,2060,2082.07,1.65,0,-5322,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,631,14.48,1.67,12,0.07,145.00,1259.00,2595,20221020,-19.08,1505,20220928,39.53,2540,-17.32,20230228,1760,19.32,20230103,2595,-19.08,20221020,1505,39.53,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230630,091017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,5,2,0.24,4789460,2327,1.28,2060,2075,2050,2675,1445,2060,2058.21,1.65,0,755,2233,2146,2058,1971,1883,2102,1927,30,615,100,1310,5,1,30027963,620,14.24,1.64,12,0.01,145.00,1259.00,2595,20221020,-20.42,1505,20220928,37.21,2540,-18.70,20230228,1760,17.33,20230103,2595,-20.42,20221020,1505,37.21,20220928,1.54,N,299170,100,30 억,,496083,N,N,0,N,00,N
20230629,161010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-75,5,-3.51,373343743,179921,235.05,2135,2145,1970,2775,1495,2135,2075.05,1.61,0,12594,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,619,14.21,1.64,12,0.60,145.00,1259.00,2595,20221020,-20.62,1505,20220928,36.88,2540,-18.90,20230228,1760,17.05,20230103,2595,-20.62,20221020,1505,36.88,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230629,151012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-75,5,-3.51,364634893,175700,229.54,2135,2145,1970,2775,1495,2135,2075.33,1.61,0,11325,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,619,14.21,1.64,12,0.59,145.00,1259.00,2595,20221020,-20.62,1505,20220928,36.88,2540,-18.90,20230228,1760,17.05,20230103,2595,-20.62,20221020,1505,36.88,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230629,141010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-45,5,-2.11,168511615,80238,104.82,2135,2145,2085,2775,1495,2135,2100.15,1.61,0,1644,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,628,14.41,1.66,12,0.27,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230629,131007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-35,5,-1.64,156774270,74637,97.51,2135,2145,2085,2775,1495,2135,2100.49,1.61,0,2036,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,631,14.48,1.67,12,0.25,145.00,1259.00,2595,20221020,-19.08,1505,20220928,39.53,2540,-17.32,20230228,1760,19.32,20230103,2595,-19.08,20221020,1505,39.53,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230629,121012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,-25,5,-1.17,91161800,43253,56.51,2135,2145,2085,2775,1495,2135,2107.64,1.61,0,-312,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,634,14.55,1.68,12,0.14,145.00,1259.00,2595,20221020,-18.69,1505,20220928,40.20,2540,-16.93,20230228,1760,19.89,20230103,2595,-18.69,20221020,1505,40.20,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230629,111013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-50,5,-2.34,70688445,33517,43.79,2135,2145,2085,2775,1495,2135,2109.03,1.61,0,159,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,626,14.38,1.66,12,0.11,145.00,1259.00,2595,20221020,-19.65,1505,20220928,38.54,2540,-17.91,20230228,1760,18.47,20230103,2595,-19.65,20221020,1505,38.54,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230629,101016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-20,5,-0.94,30065505,14153,18.49,2135,2145,2115,2775,1495,2135,2124.32,1.61,0,2401,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,635,14.59,1.68,12,0.05,145.00,1259.00,2595,20221020,-18.50,1505,20220928,40.53,2540,-16.73,20230228,1760,20.17,20230103,2595,-18.50,20221020,1505,40.53,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230629,090915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-15,5,-0.70,11081900,5217,6.82,2135,2145,2115,2775,1495,2135,2124.19,1.61,0,2539,2188,2161,2143,2116,2098,2152,2107,30,640,100,1360,5,1,30027963,637,14.62,1.68,12,0.02,145.00,1259.00,2595,20221020,-18.30,1505,20220928,40.86,2540,-16.54,20230228,1760,20.45,20230103,2595,-18.30,20221020,1505,40.86,20220928,1.61,N,299170,100,30 억,,483689,N,N,0,N,00,N
20230628,160959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-30,5,-1.39,164469000,76515,60.62,2155,2170,2125,2810,1520,2165,2149.32,1.60,0,4025,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,641,14.72,1.70,12,0.25,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230628,151006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-30,5,-1.39,154716215,71944,57.00,2155,2170,2125,2810,1520,2165,2150.30,1.60,0,4081,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,641,14.72,1.70,12,0.24,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230628,141005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-10,5,-0.46,113876705,52869,41.89,2155,2170,2140,2810,1520,2165,2153.73,1.60,0,3469,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,647,14.86,1.71,12,0.18,145.00,1259.00,2595,20221020,-16.96,1505,20220928,43.19,2540,-15.16,20230228,1760,22.44,20230103,2595,-16.96,20221020,1505,43.19,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230628,131005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-5,5,-0.23,109310060,50752,40.21,2155,2170,2140,2810,1520,2165,2153.58,1.60,0,4305,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,649,14.90,1.72,12,0.17,145.00,1259.00,2595,20221020,-16.76,1505,20220928,43.52,2540,-14.96,20230228,1760,22.73,20230103,2595,-16.76,20221020,1505,43.52,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230628,121017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-10,5,-0.46,92835450,43123,34.17,2155,2165,2140,2810,1520,2165,2152.52,1.60,0,2412,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,647,14.86,1.71,12,0.14,145.00,1259.00,2595,20221020,-16.96,1505,20220928,43.19,2540,-15.16,20230228,1760,22.44,20230103,2595,-16.96,20221020,1505,43.19,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230628,111012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-5,5,-0.23,85076980,39516,31.31,2155,2165,2140,2810,1520,2165,2152.66,1.60,0,2365,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,649,14.90,1.72,12,0.13,145.00,1259.00,2595,20221020,-16.76,1505,20220928,43.52,2540,-14.96,20230228,1760,22.73,20230103,2595,-16.76,20221020,1505,43.52,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230628,101012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-20,5,-0.92,56233305,26115,20.69,2155,2165,2145,2810,1520,2165,2152.83,1.60,0,-12,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,644,14.79,1.70,12,0.09,145.00,1259.00,2595,20221020,-17.34,1505,20220928,42.52,2540,-15.55,20230228,1760,21.88,20230103,2595,-17.34,20221020,1505,42.52,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230628,091008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-15,5,-0.69,14051695,6506,5.15,2155,2165,2150,2810,1520,2165,2158.86,1.60,0,1349,2235,2200,2155,2120,2075,2217,2137,30,645,100,1380,5,1,30027963,646,14.83,1.71,12,0.02,145.00,1259.00,2595,20221020,-17.15,1505,20220928,42.86,2540,-15.35,20230228,1760,22.16,20230103,2595,-17.15,20221020,1505,42.86,20220928,1.66,N,299170,100,30 억,,479482,N,N,0,N,00,N
20230627,161007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,30,2,1.41,270650115,125505,110.12,2110,2190,2110,2775,1495,2135,2156.48,1.49,0,32483,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,650,14.93,1.72,12,0.42,145.00,1259.00,2595,20221020,-16.57,1505,20220928,43.85,2540,-14.76,20230228,1760,23.01,20230103,2595,-16.57,20221020,1505,43.85,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230627,151015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,20,2,0.94,246508805,114302,100.29,2110,2190,2110,2775,1495,2135,2156.64,1.49,0,25787,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,647,14.86,1.71,12,0.38,145.00,1259.00,2595,20221020,-16.96,1505,20220928,43.19,2540,-15.16,20230228,1760,22.44,20230103,2595,-16.96,20221020,1505,43.19,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230627,141025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,30,2,1.41,202751015,93941,82.43,2110,2190,2110,2775,1495,2135,2158.28,1.49,0,26111,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,650,14.93,1.72,12,0.31,145.00,1259.00,2595,20221020,-16.57,1505,20220928,43.85,2540,-14.76,20230228,1760,23.01,20230103,2595,-16.57,20221020,1505,43.85,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230627,131022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,15,2,0.70,192780160,89295,78.35,2110,2190,2110,2775,1495,2135,2158.91,1.49,0,25464,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,646,14.83,1.71,12,0.30,145.00,1259.00,2595,20221020,-17.15,1505,20220928,42.86,2540,-15.35,20230228,1760,22.16,20230103,2595,-17.15,20221020,1505,42.86,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230627,121022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,25,2,1.17,178183440,82477,72.37,2110,2190,2110,2775,1495,2135,2160.40,1.49,0,24703,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,649,14.90,1.72,12,0.27,145.00,1259.00,2595,20221020,-16.76,1505,20220928,43.52,2540,-14.96,20230228,1760,22.73,20230103,2595,-16.76,20221020,1505,43.52,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230627,111032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,30,2,1.41,165842805,76750,67.34,2110,2190,2110,2775,1495,2135,2160.82,1.49,0,23568,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,650,14.93,1.72,12,0.26,145.00,1259.00,2595,20221020,-16.57,1505,20220928,43.85,2540,-14.76,20230228,1760,23.01,20230103,2595,-16.57,20221020,1505,43.85,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230627,101001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,15,2,0.70,36182070,16883,14.81,2110,2160,2110,2775,1495,2135,2143.11,1.49,0,2041,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,646,14.83,1.71,12,0.06,145.00,1259.00,2595,20221020,-17.15,1505,20220928,42.86,2540,-15.35,20230228,1760,22.16,20230103,2595,-17.15,20221020,1505,42.86,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230627,091006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-5,5,-0.23,8643275,4087,3.59,2110,2145,2110,2775,1495,2135,2114.82,1.49,0,113,2205,2170,2130,2095,2055,2187,2112,30,640,100,1360,5,1,30027963,640,14.69,1.69,12,0.01,145.00,1259.00,2595,20221020,-17.92,1505,20220928,41.53,2540,-16.14,20230228,1760,21.02,20230103,2595,-17.92,20221020,1505,41.53,20220928,1.51,N,299170,100,30 억,,446937,N,N,0,N,00,N
20230626,161006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,45,2,2.15,242014790,113533,12.98,2095,2165,2090,2715,1465,2090,2131.67,1.41,0,24560,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,641,14.72,1.70,12,0.38,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230626,151012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,50,2,2.39,233420515,109511,12.52,2095,2165,2090,2715,1465,2090,2131.50,1.41,0,24116,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,643,14.76,1.70,12,0.36,145.00,1259.00,2595,20221020,-17.53,1505,20220928,42.19,2540,-15.75,20230228,1760,21.59,20230103,2595,-17.53,20221020,1505,42.19,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230626,141010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,55,2,2.63,203389175,95456,10.92,2095,2165,2090,2715,1465,2090,2130.73,1.41,0,20097,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,644,14.79,1.70,12,0.32,145.00,1259.00,2595,20221020,-17.34,1505,20220928,42.52,2540,-15.55,20230228,1760,21.88,20230103,2595,-17.34,20221020,1505,42.52,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230626,131003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,50,2,2.39,178599435,83863,9.59,2095,2165,2090,2715,1465,2090,2129.68,1.41,0,17915,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,643,14.76,1.70,12,0.28,145.00,1259.00,2595,20221020,-17.53,1505,20220928,42.19,2540,-15.75,20230228,1760,21.59,20230103,2595,-17.53,20221020,1505,42.19,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230626,121006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,60,2,2.87,161740060,75959,8.69,2095,2165,2090,2715,1465,2090,2129.33,1.41,0,14815,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,646,14.83,1.71,12,0.25,145.00,1259.00,2595,20221020,-17.15,1505,20220928,42.86,2540,-15.35,20230228,1760,22.16,20230103,2595,-17.15,20221020,1505,42.86,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230626,111005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,55,2,2.63,120161260,56602,6.47,2095,2155,2090,2715,1465,2090,2122.94,1.41,0,13546,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,644,14.79,1.70,12,0.19,145.00,1259.00,2595,20221020,-17.34,1505,20220928,42.52,2540,-15.55,20230228,1760,21.88,20230103,2595,-17.34,20221020,1505,42.52,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230626,101004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,45,2,2.15,79106135,37457,4.28,2095,2150,2090,2715,1465,2090,2111.95,1.41,0,8001,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,641,14.72,1.70,12,0.12,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230626,091009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,20,2,0.96,22898350,10921,1.25,2095,2120,2090,2715,1465,2090,2096.76,1.41,0,-3579,2333,2211,2128,2006,1923,2272,2067,30,625,100,1330,5,1,30027963,634,14.55,1.68,12,0.04,145.00,1259.00,2595,20221020,-18.69,1505,20220928,40.20,2540,-16.93,20230228,1760,19.89,20230103,2595,-18.69,20221020,1505,40.20,20220928,1.52,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230623,185313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,40,2,1.95,1894088370,874377,2612.34,2050,2250,2045,2665,1435,2050,2166.37,1.41,-85111,-84790,2096,2072,2061,2037,2026,2067,2032,30,615,100,1310,5,1,30027963,628,14.41,1.66,12,2.91,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.59,N,299170,100,30 억,,422281,N,N,0,N,00,N
20230623,140813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,75,2,3.66,1808230140,833497,2490.21,2050,2250,2045,2665,1435,2050,2169.45,1.69,0,-91406,2096,2072,2061,2037,2026,2067,2032,30,615,100,1310,5,1,30027963,638,14.66,1.69,12,2.78,145.00,1259.00,2595,20221020,-18.11,1505,20220928,41.20,2540,-16.34,20230228,1760,20.74,20230103,2595,-18.11,20221020,1505,41.20,20220928,1.59,N,299170,100,30 억,,507392,N,N,0,N,00,N
20230622,160713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2050,-35,5,-1.68,66332580,32234,82.70,2085,2085,2050,2710,1460,2085,2057.85,1.71,0,-6289,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,616,14.14,1.63,12,0.11,145.00,1259.00,2595,20221020,-21.00,1505,20220928,36.21,2540,-19.29,20230228,1760,16.48,20230103,2595,-21.00,20221020,1505,36.21,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230622,150959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2070,-15,5,-0.72,62686820,30457,78.14,2085,2085,2050,2710,1460,2085,2058.21,1.71,0,-6064,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,622,14.28,1.64,12,0.10,145.00,1259.00,2595,20221020,-20.23,1505,20220928,37.54,2540,-18.50,20230228,1760,17.61,20230103,2595,-20.23,20221020,1505,37.54,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230622,140719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2055,-30,5,-1.44,57621895,27992,71.82,2085,2085,2050,2710,1460,2085,2058.51,1.71,0,-4373,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,617,14.17,1.63,12,0.09,145.00,1259.00,2595,20221020,-20.81,1505,20220928,36.54,2540,-19.09,20230228,1760,16.76,20230103,2595,-20.81,20221020,1505,36.54,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230622,130858,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2055,-30,5,-1.44,39477055,19156,49.15,2085,2085,2050,2710,1460,2085,2060.82,1.71,0,-1423,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,617,14.17,1.63,12,0.06,145.00,1259.00,2595,20221020,-20.81,1505,20220928,36.54,2540,-19.09,20230228,1760,16.76,20230103,2595,-20.81,20221020,1505,36.54,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230622,120802,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2075,-10,5,-0.48,25299915,12267,31.47,2085,2085,2050,2710,1460,2085,2062.44,1.71,0,-941,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,623,14.31,1.65,12,0.04,145.00,1259.00,2595,20221020,-20.04,1505,20220928,37.87,2540,-18.31,20230228,1760,17.90,20230103,2595,-20.04,20221020,1505,37.87,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230622,110152,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2075,-10,5,-0.48,20742925,10067,25.83,2085,2085,2050,2710,1460,2085,2060.49,1.71,0,-541,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,623,14.31,1.65,12,0.03,145.00,1259.00,2595,20221020,-20.04,1505,20220928,37.87,2540,-18.31,20230228,1760,17.90,20230103,2595,-20.04,20221020,1505,37.87,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230622,100658,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2060,-25,5,-1.20,13164225,6391,16.40,2085,2085,2050,2710,1460,2085,2059.81,1.71,0,648,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,619,14.21,1.64,12,0.02,145.00,1259.00,2595,20221020,-20.62,1505,20220928,36.88,2540,-18.90,20230228,1760,17.05,20230103,2595,-20.62,20221020,1505,36.88,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230622,090158,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2075,-10,5,-0.48,314825,151,0.39,2085,2085,2075,2710,1460,2085,2084.93,1.71,0,-26,2125,2105,2085,2065,2045,2095,2055,30,625,100,1330,5,1,30027963,623,14.31,1.65,12,0.00,145.00,1259.00,2595,20221020,-20.04,1505,20220928,37.87,2540,-18.31,20230228,1760,17.90,20230103,2595,-20.04,20221020,1505,37.87,20220928,1.64,N,299170,100,30 억,,513656,N,N,0,N,00,N
20230621,160732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2085,-5,5,-0.24,80895635,38921,76.25,2100,2105,2065,2715,1465,2090,2078.45,1.69,0,5968,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,626,14.38,1.66,12,0.13,145.00,1259.00,2595,20221020,-19.65,1505,20220928,38.54,2540,-17.91,20230228,1760,18.47,20230103,2595,-19.65,20221020,1505,38.54,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230621,150306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2075,-15,5,-0.72,74722900,35960,70.45,2100,2105,2065,2715,1465,2090,2077.94,1.69,0,6291,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,623,14.31,1.65,12,0.12,145.00,1259.00,2595,20221020,-20.04,1505,20220928,37.87,2540,-18.31,20230228,1760,17.90,20230103,2595,-20.04,20221020,1505,37.87,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230621,140344,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2090,0,3,0.00,66874780,32179,63.04,2100,2105,2065,2715,1465,2090,2078.21,1.69,0,5931,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,628,14.41,1.66,12,0.11,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230621,130649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2080,-10,5,-0.48,63482955,30550,59.85,2100,2105,2065,2715,1465,2090,2078.00,1.69,0,5856,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,625,14.34,1.65,12,0.10,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230621,120909,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2080,-10,5,-0.48,55015770,26465,51.85,2100,2105,2065,2715,1465,2090,2078.81,1.69,0,4723,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,625,14.34,1.65,12,0.09,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230621,110559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2085,-5,5,-0.24,16728045,8016,15.70,2100,2105,2065,2715,1465,2090,2086.83,1.69,0,-861,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,626,14.38,1.66,12,0.03,145.00,1259.00,2595,20221020,-19.65,1505,20220928,38.54,2540,-17.91,20230228,1760,18.47,20230103,2595,-19.65,20221020,1505,38.54,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230621,100452,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2100,10,2,0.48,13062855,6263,12.27,2100,2105,2065,2715,1465,2090,2085.72,1.69,0,-332,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,631,14.48,1.67,12,0.02,145.00,1259.00,2595,20221020,-19.08,1505,20220928,39.53,2540,-17.32,20230228,1760,19.32,20230103,2595,-19.08,20221020,1505,39.53,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230621,090310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2070,-20,5,-0.96,7443800,3584,7.02,2100,2100,2065,2715,1465,2090,2076.95,1.69,0,510,2136,2112,2096,2072,2056,2105,2065,30,625,100,1330,5,1,30027963,622,14.28,1.64,12,0.01,145.00,1259.00,2595,20221020,-20.23,1505,20220928,37.54,2540,-18.50,20230228,1760,17.61,20230103,2595,-20.23,20221020,1505,37.54,20220928,1.64,N,299170,100,30 억,,507664,N,N,0,N,00,N
20230620,160256,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2090,-25,5,-1.18,106555980,51038,182.51,2115,2120,2080,2745,1485,2115,2087.78,1.64,0,16457,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,628,14.41,1.66,12,0.17,145.00,1259.00,2595,20221020,-19.46,1505,20220928,38.87,2540,-17.72,20230228,1760,18.75,20230103,2595,-19.46,20221020,1505,38.87,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230620,150423,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2080,-35,5,-1.65,100317730,48053,171.84,2115,2120,2080,2745,1485,2115,2087.65,1.64,0,16242,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,625,14.34,1.65,12,0.16,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230620,140530,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2095,-20,5,-0.95,98950485,47399,169.50,2115,2120,2080,2745,1485,2115,2087.61,1.64,0,15949,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,629,14.45,1.66,12,0.16,145.00,1259.00,2595,20221020,-19.27,1505,20220928,39.20,2540,-17.52,20230228,1760,19.03,20230103,2595,-19.27,20221020,1505,39.20,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230620,130835,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2080,-35,5,-1.65,88994115,42634,152.46,2115,2120,2080,2745,1485,2115,2087.40,1.64,0,17760,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,625,14.34,1.65,12,0.14,145.00,1259.00,2595,20221020,-19.85,1505,20220928,38.21,2540,-18.11,20230228,1760,18.18,20230103,2595,-19.85,20221020,1505,38.21,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230620,120121,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2105,-10,5,-0.47,78055285,37390,133.71,2115,2120,2080,2745,1485,2115,2087.60,1.64,0,15912,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,632,14.52,1.67,12,0.12,145.00,1259.00,2595,20221020,-18.88,1505,20220928,39.87,2540,-17.13,20230228,1760,19.60,20230103,2595,-18.88,20221020,1505,39.87,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230620,110627,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2105,-10,5,-0.47,77323610,37042,132.46,2115,2120,2080,2745,1485,2115,2087.46,1.64,0,15569,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,632,14.52,1.67,12,0.12,145.00,1259.00,2595,20221020,-18.88,1505,20220928,39.87,2540,-17.13,20230228,1760,19.60,20230103,2595,-18.88,20221020,1505,39.87,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230620,100748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2105,-10,5,-0.47,11679590,5570,19.92,2115,2120,2090,2745,1485,2115,2096.87,1.64,0,-336,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,632,14.52,1.67,12,0.02,145.00,1259.00,2595,20221020,-18.88,1505,20220928,39.87,2540,-17.13,20230228,1760,19.60,20230103,2595,-18.88,20221020,1505,39.87,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230620,090941,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2105,-10,5,-0.47,1210265,574,2.05,2115,2120,2095,2745,1485,2115,2108.48,1.64,0,-39,2188,2151,2123,2086,2058,2137,2072,30,630,100,1350,5,1,30027963,632,14.52,1.67,12,0.00,145.00,1259.00,2595,20221020,-18.88,1505,20220928,39.87,2540,-17.13,20230228,1760,19.60,20230103,2595,-18.88,20221020,1505,39.87,20220928,1.63,N,299170,100,30 억,,491183,N,N,0,N,00,N
20230619,160645,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2115,0,3,0.00,55694455,26359,104.57,2160,2160,2095,2745,1485,2115,2112.92,1.68,0,-12100,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,635,14.59,1.68,12,0.09,145.00,1259.00,2595,20221020,-18.50,1505,20220928,40.53,2540,-16.73,20230228,1760,20.17,20230103,2595,-18.50,20221020,1505,40.53,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230619,150532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2115,0,3,0.00,51137370,24200,96.01,2160,2160,2095,2745,1485,2115,2113.11,1.68,0,-10878,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,635,14.59,1.68,12,0.08,145.00,1259.00,2595,20221020,-18.50,1505,20220928,40.53,2540,-16.73,20230228,1760,20.17,20230103,2595,-18.50,20221020,1505,40.53,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230619,140550,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2100,-15,5,-0.71,41956850,19837,78.70,2160,2160,2095,2745,1485,2115,2115.08,1.68,0,-8420,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,631,14.48,1.67,12,0.07,145.00,1259.00,2595,20221020,-19.08,1505,20220928,39.53,2540,-17.32,20230228,1760,19.32,20230103,2595,-19.08,20221020,1505,39.53,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230619,130236,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2105,-10,5,-0.47,34714165,16394,65.04,2160,2160,2100,2745,1485,2115,2117.49,1.68,0,-6749,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,632,14.52,1.67,12,0.05,145.00,1259.00,2595,20221020,-18.88,1505,20220928,39.87,2540,-17.13,20230228,1760,19.60,20230103,2595,-18.88,20221020,1505,39.87,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230619,120951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2110,-5,5,-0.24,30581565,14431,57.25,2160,2160,2105,2745,1485,2115,2119.16,1.68,0,-5250,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,634,14.55,1.68,12,0.05,145.00,1259.00,2595,20221020,-18.69,1505,20220928,40.20,2540,-16.93,20230228,1760,19.89,20230103,2595,-18.69,20221020,1505,40.20,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230619,110137,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,15,2,0.71,21478490,10120,40.15,2160,2160,2110,2745,1485,2115,2122.38,1.68,0,-3058,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,640,14.69,1.69,12,0.03,145.00,1259.00,2595,20221020,-17.92,1505,20220928,41.53,2540,-16.14,20230228,1760,21.02,20230103,2595,-17.92,20221020,1505,41.53,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230619,100633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2120,5,2,0.24,20999990,9894,39.25,2160,2160,2110,2745,1485,2115,2122.50,1.68,0,-3128,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,637,14.62,1.68,12,0.03,145.00,1259.00,2595,20221020,-18.30,1505,20220928,40.86,2540,-16.54,20230228,1760,20.45,20230103,2595,-18.30,20221020,1505,40.86,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230619,090556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,15,2,0.71,3884055,1817,7.21,2160,2160,2130,2745,1485,2115,2137.62,1.68,0,-988,2175,2145,2130,2100,2085,2137,2092,30,630,100,1350,5,1,30027963,640,14.69,1.69,12,0.01,145.00,1259.00,2595,20221020,-17.92,1505,20220928,41.53,2540,-16.14,20230228,1760,21.02,20230103,2595,-17.92,20221020,1505,41.53,20220928,1.64,N,299170,100,30 억,,503259,N,N,0,N,00,N
20230616,160845,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2115,-30,5,-1.40,53790600,25205,31.24,2155,2160,2115,2785,1505,2145,2134.12,1.66,0,5013,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,635,14.59,1.68,12,0.08,145.00,1259.00,2595,20221020,-18.50,1505,20220928,40.53,2540,-16.73,20230228,1760,20.17,20230103,2595,-18.50,20221020,1505,40.53,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230616,150936,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,-15,5,-0.70,45297245,21195,26.27,2155,2160,2120,2785,1505,2145,2137.17,1.66,0,4437,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,640,14.69,1.69,12,0.07,145.00,1259.00,2595,20221020,-17.92,1505,20220928,41.53,2540,-16.14,20230228,1760,21.02,20230103,2595,-17.92,20221020,1505,41.53,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230616,140827,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2125,-20,5,-0.93,44906650,21012,26.04,2155,2160,2120,2785,1505,2145,2137.19,1.66,0,4381,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,638,14.66,1.69,12,0.07,145.00,1259.00,2595,20221020,-18.11,1505,20220928,41.20,2540,-16.34,20230228,1760,20.74,20230103,2595,-18.11,20221020,1505,41.20,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230616,130454,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,-10,5,-0.47,37641225,17596,21.81,2155,2160,2125,2785,1505,2145,2139.19,1.66,0,4831,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,641,14.72,1.70,12,0.06,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230616,120839,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,-10,5,-0.47,35365825,16528,20.49,2155,2160,2125,2785,1505,2145,2139.75,1.66,0,4576,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,641,14.72,1.70,12,0.06,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230616,110716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,-10,5,-0.47,32833490,15341,19.01,2155,2160,2125,2785,1505,2145,2140.24,1.66,0,4042,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,641,14.72,1.70,12,0.05,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230616,100456,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,5,2,0.23,21012285,9811,12.16,2155,2160,2125,2785,1505,2145,2141.71,1.66,0,2203,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,646,14.83,1.71,12,0.03,145.00,1259.00,2595,20221020,-17.15,1505,20220928,42.86,2540,-15.35,20230228,1760,22.16,20230103,2595,-17.15,20221020,1505,42.86,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230616,090345,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2155,10,2,0.47,308845,143,0.18,2155,2160,2155,2785,1505,2145,2159.76,1.66,0,0,2175,2160,2135,2120,2095,2167,2127,30,640,100,1370,5,1,30027963,647,14.86,1.71,12,0.00,145.00,1259.00,2595,20221020,-16.96,1505,20220928,43.19,2540,-15.16,20230228,1760,22.44,20230103,2595,-16.96,20221020,1505,43.19,20220928,1.63,N,299170,100,30 억,,498246,N,N,0,N,00,N
20230615,151041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,5,2,0.23,167325930,78473,97.10,2130,2150,2110,2765,1495,2130,2132.29,1.62,0,11876,2216,2172,2141,2097,2066,2157,2082,30,635,100,1360,5,1,30027963,641,14.72,1.70,12,0.26,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.62,N,299170,100,30 억,,486073,N,N,0,N,00,N
20230615,140228,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,0,3,0.00,140154100,65770,81.38,2130,2145,2110,2765,1495,2130,2130.98,1.62,0,10966,2216,2172,2141,2097,2066,2157,2082,30,635,100,1360,5,1,30027963,640,14.69,1.69,12,0.22,145.00,1259.00,2595,20221020,-17.92,1505,20220928,41.53,2540,-16.14,20230228,1760,21.02,20230103,2595,-17.92,20221020,1505,41.53,20220928,1.62,N,299170,100,30 억,,486073,N,N,0,N,00,N
20230615,130851,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,0,3,0.00,126016000,59105,73.13,2130,2145,2110,2765,1495,2130,2132.08,1.62,0,7260,2216,2172,2141,2097,2066,2157,2082,30,635,100,1360,5,1,30027963,640,14.69,1.69,12,0.20,145.00,1259.00,2595,20221020,-17.92,1505,20220928,41.53,2540,-16.14,20230228,1760,21.02,20230103,2595,-17.92,20221020,1505,41.53,20220928,1.62,N,299170,100,30 억,,486073,N,N,0,N,00,N
20230615,120605,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,5,2,0.23,102874050,48255,59.71,2130,2145,2110,2765,1495,2130,2131.90,1.62,0,3072,2216,2172,2141,2097,2066,2157,2082,30,635,100,1360,5,1,30027963,641,14.72,1.70,12,0.16,145.00,1259.00,2595,20221020,-17.73,1505,20220928,41.86,2540,-15.94,20230228,1760,21.31,20230103,2595,-17.73,20221020,1505,41.86,20220928,1.62,N,299170,100,30 억,,486073,N,N,0,N,00,N
20230615,110213,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,10,2,0.47,81116500,38046,47.08,2130,2145,2110,2765,1495,2130,2132.09,1.62,0,1763,2216,2172,2141,2097,2066,2157,2082,30,635,100,1360,5,1,30027963,643,14.76,1.70,12,0.13,145.00,1259.00,2595,20221020,-17.53,1505,20220928,42.19,2540,-15.75,20230228,1760,21.59,20230103,2595,-17.53,20221020,1505,42.19,20220928,1.62,N,299170,100,30 억,,486073,N,N,0,N,00,N
20230611,184921,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2120,30,2,1.44,134145735,63269,174.47,2070,2155,2070,2715,1465,2090,2120.31,1.58,10648,11118,2120,2105,2090,2075,2060,2112,2082,30,625,100,1330,5,1,30027963,637,14.62,1.68,12,0.21,145.00,1259.00,2595,20221020,-18.30,1505,20220928,40.86,2540,-16.54,20230228,1760,20.45,20230103,2595,-18.30,20221020,1505,40.86,20220928,1.65,N,299170,100,30 억,,474151,N,N,0,N,00,N