KissMeData/032940/price/prices-20240201.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
20240229,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,45,2,1.18,281643010,72577,533.85,3850,3950,3785,4955,2675,3815,3880.85,1.48,0,-3071,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,702,1.84,0.28,12,0.40,2102.00,13943.00,4635,20230615,-16.72,3090,20231020,24.92,4450,-13.26,20240202,3405,13.36,20240112,4635,-16.72,20230615,3090,24.92,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240229,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,55,2,1.44,262107345,67521,496.66,3850,3950,3785,4955,2675,3815,3881.87,1.48,0,-2378,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,704,1.84,0.28,12,0.37,2102.00,13943.00,4635,20230615,-16.50,3090,20231020,25.24,4450,-13.03,20240202,3405,13.66,20240112,4635,-16.50,20230615,3090,25.24,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240229,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,55,2,1.44,234459915,60334,443.80,3850,3950,3785,4955,2675,3815,3886.04,1.48,0,-2777,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,704,1.84,0.28,12,0.33,2102.00,13943.00,4635,20230615,-16.50,3090,20231020,25.24,4450,-13.03,20240202,3405,13.66,20240112,4635,-16.50,20230615,3090,25.24,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240229,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,65,2,1.70,130262885,33585,247.04,3850,3950,3785,4955,2675,3815,3878.62,1.48,0,-1512,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,706,1.85,0.28,12,0.18,2102.00,13943.00,4635,20230615,-16.29,3090,20231020,25.57,4450,-12.81,20240202,3405,13.95,20240112,4635,-16.29,20230615,3090,25.57,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240229,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,70,2,1.83,92660555,23824,175.24,3850,3950,3785,4955,2675,3815,3889.41,1.48,0,-4921,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,707,1.85,0.28,12,0.13,2102.00,13943.00,4635,20230615,-16.18,3090,20231020,25.73,4450,-12.70,20240202,3405,14.10,20240112,4635,-16.18,20230615,3090,25.73,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240229,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,75,2,1.97,73429850,18882,138.89,3850,3950,3785,4955,2675,3815,3888.92,1.48,0,-5673,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,708,1.85,0.28,12,0.10,2102.00,13943.00,4635,20230615,-16.07,3090,20231020,25.89,4450,-12.58,20240202,3405,14.24,20240112,4635,-16.07,20230615,3090,25.89,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240229,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,5,2,0.13,17942980,4689,34.49,3850,3855,3785,4955,2675,3815,3826.64,1.48,0,-880,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,695,1.82,0.27,12,0.03,2102.00,13943.00,4635,20230615,-17.58,3090,20231020,23.62,4450,-14.16,20240202,3405,12.19,20240112,4635,-17.58,20230615,3090,23.62,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240229,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,35,2,0.92,2375265,617,4.54,3850,3855,3845,4955,2675,3815,3850.27,1.48,0,-326,3925,3870,3815,3760,3705,3897,3787,91,1140,500,2670,5,1,18193230,700,1.83,0.28,12,0.00,2102.00,13943.00,4635,20230615,-16.94,3090,20231020,24.60,4450,-13.48,20240202,3405,13.07,20240112,4635,-16.94,20230615,3090,24.60,20231020,1.30,N,032940,500,90 억,,268791,N,N,0,N,00,N
20240228,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,25,2,0.66,50763520,13289,21.37,3770,3870,3760,4925,2655,3790,3819.97,1.50,0,-3353,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,694,1.81,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.69,3090,20231020,23.46,4450,-14.27,20240202,3405,12.04,20240112,4635,-17.69,20230615,3090,23.46,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240228,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,35,2,0.92,45673210,11955,19.22,3770,3870,3760,4925,2655,3790,3820.43,1.50,0,-3348,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,696,1.82,0.27,12,0.07,2102.00,13943.00,4635,20230615,-17.48,3090,20231020,23.79,4450,-14.04,20240202,3405,12.33,20240112,4635,-17.48,20230615,3090,23.79,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240228,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,45,2,1.19,44396620,11621,18.69,3770,3870,3760,4925,2655,3790,3820.38,1.50,0,-3323,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,698,1.82,0.28,12,0.06,2102.00,13943.00,4635,20230615,-17.26,3090,20231020,24.11,4450,-13.82,20240202,3405,12.63,20240112,4635,-17.26,20230615,3090,24.11,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240228,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,30,2,0.79,38830960,10171,16.35,3770,3870,3760,4925,2655,3790,3817.82,1.50,0,-3893,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,695,1.82,0.27,12,0.06,2102.00,13943.00,4635,20230615,-17.58,3090,20231020,23.62,4450,-14.16,20240202,3405,12.19,20240112,4635,-17.58,20230615,3090,23.62,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240228,120408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,40,2,1.06,31840045,8342,13.41,3770,3870,3760,4925,2655,3790,3816.84,1.50,0,-3656,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,697,1.82,0.27,12,0.05,2102.00,13943.00,4635,20230615,-17.37,3090,20231020,23.95,4450,-13.93,20240202,3405,12.48,20240112,4635,-17.37,20230615,3090,23.95,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240228,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,35,2,0.92,18139765,4767,7.67,3770,3870,3760,4925,2655,3790,3805.29,1.50,0,-901,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,696,1.82,0.27,12,0.03,2102.00,13943.00,4635,20230615,-17.48,3090,20231020,23.79,4450,-14.04,20240202,3405,12.33,20240112,4635,-17.48,20230615,3090,23.79,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240228,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,60,2,1.58,12387890,3266,5.25,3770,3850,3760,4925,2655,3790,3792.99,1.50,0,-249,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,700,1.83,0.28,12,0.02,2102.00,13943.00,4635,20230615,-16.94,3090,20231020,24.60,4450,-13.48,20240202,3405,13.07,20240112,4635,-16.94,20230615,3090,24.60,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240228,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,20,2,0.53,471585,125,0.20,3770,3810,3770,4925,2655,3790,3772.40,1.50,0,-15,4013,3901,3838,3726,3663,3870,3695,91,1135,500,2650,5,1,18193230,693,1.81,0.27,12,0.00,2102.00,13943.00,4635,20230615,-17.80,3090,20231020,23.30,4450,-14.38,20240202,3405,11.89,20240112,4635,-17.80,20230615,3090,23.30,20231020,1.32,N,032940,500,90 억,,272143,N,N,0,N,00,N
20240227,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-120,5,-3.07,237688125,62038,139.45,3950,3950,3775,5080,2740,3910,3831.15,1.44,0,10349,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,690,1.80,0.27,12,0.34,2102.00,13943.00,4635,20230615,-18.23,3090,20231020,22.65,4450,-14.83,20240202,3405,11.31,20240112,4635,-18.23,20230615,3090,22.65,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240227,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-120,5,-3.07,231928865,60519,136.04,3950,3950,3775,5080,2740,3910,3832.15,1.44,0,10600,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,690,1.80,0.27,12,0.33,2102.00,13943.00,4635,20230615,-18.23,3090,20231020,22.65,4450,-14.83,20240202,3405,11.31,20240112,4635,-18.23,20230615,3090,22.65,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240227,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-90,5,-2.30,199232975,51905,116.67,3950,3950,3800,5080,2740,3910,3838.22,1.44,0,9145,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,695,1.82,0.27,12,0.29,2102.00,13943.00,4635,20230615,-17.58,3090,20231020,23.62,4450,-14.16,20240202,3405,12.19,20240112,4635,-17.58,20230615,3090,23.62,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240227,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-80,5,-2.05,193099425,50304,113.08,3950,3950,3800,5080,2740,3910,3838.45,1.44,0,9221,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,697,1.82,0.27,12,0.28,2102.00,13943.00,4635,20230615,-17.37,3090,20231020,23.95,4450,-13.93,20240202,3405,12.48,20240112,4635,-17.37,20230615,3090,23.95,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240227,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-100,5,-2.56,174723220,45484,102.24,3950,3950,3800,5080,2740,3910,3841.21,1.44,0,8527,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,693,1.81,0.27,12,0.25,2102.00,13943.00,4635,20230615,-17.80,3090,20231020,23.30,4450,-14.38,20240202,3405,11.89,20240112,4635,-17.80,20230615,3090,23.30,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240227,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-90,5,-2.30,172937535,45016,101.19,3950,3950,3800,5080,2740,3910,3841.48,1.44,0,8499,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,695,1.82,0.27,12,0.25,2102.00,13943.00,4635,20230615,-17.58,3090,20231020,23.62,4450,-14.16,20240202,3405,12.19,20240112,4635,-17.58,20230615,3090,23.62,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240227,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-80,5,-2.05,126657660,32890,73.93,3950,3950,3800,5080,2740,3910,3850.69,1.44,0,6504,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,697,1.82,0.27,12,0.18,2102.00,13943.00,4635,20230615,-17.37,3090,20231020,23.95,4450,-13.93,20240202,3405,12.48,20240112,4635,-17.37,20230615,3090,23.95,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240227,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,35,2,0.90,4547750,1153,2.59,3950,3950,3945,5080,2740,3910,3949.01,1.44,0,-275,4070,3990,3945,3865,3820,3967,3842,91,1170,500,2730,5,1,18193230,718,1.88,0.28,12,0.01,2102.00,13943.00,4635,20230615,-14.89,3090,20231020,27.67,4450,-11.35,20240202,3405,15.86,20240112,4635,-14.89,20230615,3090,27.67,20231020,1.35,N,032940,500,90 억,,261787,N,N,0,N,00,N
20240226,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,-120,5,-2.98,174347400,44280,77.77,4025,4025,3900,5230,2825,4030,3937.38,1.40,0,6559,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,711,1.86,0.28,12,0.24,2102.00,13943.00,4635,20230615,-15.64,3090,20231020,26.54,4450,-12.13,20240202,3405,14.83,20240112,4635,-15.64,20230615,3090,26.54,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240226,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,-105,5,-2.61,165298580,41967,73.71,4025,4025,3900,5230,2825,4030,3938.78,1.40,0,6253,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,714,1.87,0.28,12,0.23,2102.00,13943.00,4635,20230615,-15.32,3090,20231020,27.02,4450,-11.80,20240202,3405,15.27,20240112,4635,-15.32,20230615,3090,27.02,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240226,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-115,5,-2.85,147547215,37446,65.77,4025,4025,3900,5230,2825,4030,3940.27,1.40,0,7182,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,712,1.86,0.28,12,0.21,2102.00,13943.00,4635,20230615,-15.53,3090,20231020,26.70,4450,-12.02,20240202,3405,14.98,20240112,4635,-15.53,20230615,3090,26.70,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240226,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-115,5,-2.85,141565580,35917,63.08,4025,4025,3900,5230,2825,4030,3941.46,1.40,0,6710,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,712,1.86,0.28,12,0.20,2102.00,13943.00,4635,20230615,-15.53,3090,20231020,26.70,4450,-12.02,20240202,3405,14.98,20240112,4635,-15.53,20230615,3090,26.70,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240226,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,-75,5,-1.86,131807700,33426,58.71,4025,4025,3900,5230,2825,4030,3943.27,1.40,0,6464,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,720,1.88,0.28,12,0.18,2102.00,13943.00,4635,20230615,-14.67,3090,20231020,27.99,4450,-11.12,20240202,3405,16.15,20240112,4635,-14.67,20230615,3090,27.99,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240226,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-90,5,-2.23,69070850,17435,30.62,4025,4025,3940,5230,2825,4030,3961.62,1.40,0,4533,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,717,1.87,0.28,12,0.10,2102.00,13943.00,4635,20230615,-14.99,3090,20231020,27.51,4450,-11.46,20240202,3405,15.71,20240112,4635,-14.99,20230615,3090,27.51,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240226,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,-75,5,-1.86,40328170,10158,17.84,4025,4025,3950,5230,2825,4030,3970.09,1.40,0,1529,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,720,1.88,0.28,12,0.06,2102.00,13943.00,4635,20230615,-14.67,3090,20231020,27.99,4450,-11.12,20240202,3405,16.15,20240112,4635,-14.67,20230615,3090,27.99,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240226,090358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-10,5,-0.25,128670,32,0.06,4025,4025,4005,5230,2825,4030,4020.94,1.40,0,-3,4240,4135,3970,3865,3700,4052,3782,91,1200,500,2820,5,1,18193230,731,1.91,0.29,12,0.00,2102.00,13943.00,4635,20230615,-13.27,3090,20231020,30.10,4450,-9.66,20240202,3405,18.06,20240112,4635,-13.27,20230615,3090,30.10,20231020,1.35,N,032940,500,90 억,,255201,N,N,0,N,00,N
20240223,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,-25,5,-0.62,227418910,56699,125.85,4075,4075,3805,5270,2840,4055,4010.71,1.32,0,14542,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,733,1.92,0.29,12,0.31,2102.00,13943.00,4635,20230615,-13.05,3090,20231020,30.42,4450,-9.44,20240202,3405,18.36,20240112,4635,-13.05,20230615,3090,30.42,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240223,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,-15,5,-0.37,215493980,53741,119.28,4075,4075,3805,5270,2840,4055,4009.86,1.32,0,14274,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,735,1.92,0.29,12,0.30,2102.00,13943.00,4635,20230615,-12.84,3090,20231020,30.74,4450,-9.21,20240202,3405,18.65,20240112,4635,-12.84,20230615,3090,30.74,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240223,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-30,5,-0.74,206559545,51529,114.37,4075,4075,3805,5270,2840,4055,4008.61,1.32,0,14687,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,732,1.91,0.29,12,0.28,2102.00,13943.00,4635,20230615,-13.16,3090,20231020,30.26,4450,-9.55,20240202,3405,18.21,20240112,4635,-13.16,20230615,3090,30.26,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240223,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-30,5,-0.74,196181165,48950,108.65,4075,4075,3805,5270,2840,4055,4007.79,1.32,0,13620,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,732,1.91,0.29,12,0.27,2102.00,13943.00,4635,20230615,-13.16,3090,20231020,30.26,4450,-9.55,20240202,3405,18.21,20240112,4635,-13.16,20230615,3090,30.26,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240223,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,-15,5,-0.37,169642900,42363,94.03,4075,4075,3805,5270,2840,4055,4004.51,1.32,0,12653,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,735,1.92,0.29,12,0.23,2102.00,13943.00,4635,20230615,-12.84,3090,20231020,30.74,4450,-9.21,20240202,3405,18.65,20240112,4635,-12.84,20230615,3090,30.74,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240223,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-20,5,-0.49,163389280,40813,90.59,4075,4075,3805,5270,2840,4055,4003.36,1.32,0,12364,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,734,1.92,0.29,12,0.22,2102.00,13943.00,4635,20230615,-12.94,3090,20231020,30.58,4450,-9.33,20240202,3405,18.50,20240112,4635,-12.94,20230615,3090,30.58,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240223,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-35,5,-0.86,147384230,36841,81.77,4075,4075,3805,5270,2840,4055,4000.55,1.32,0,9829,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,731,1.91,0.29,12,0.20,2102.00,13943.00,4635,20230615,-13.27,3090,20231020,30.10,4450,-9.66,20240202,3405,18.06,20240112,4635,-13.27,20230615,3090,30.10,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240223,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,0,3,0.00,1800185,443,0.98,4075,4075,4055,5270,2840,4055,4063.62,1.32,0,-164,4115,4085,4045,4015,3975,4065,3995,91,1215,500,2830,5,1,18193230,738,1.93,0.29,12,0.00,2102.00,13943.00,4635,20230615,-12.51,3090,20231020,31.23,4450,-8.88,20240202,3405,19.09,20240112,4635,-12.51,20230615,3090,31.23,20231020,1.35,N,032940,500,90 억,,240656,N,N,0,N,00,N
20240222,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-5,5,-0.12,182133720,45044,60.14,4060,4075,4005,5270,2845,4060,4043.46,1.38,0,-10228,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,738,1.93,0.29,12,0.25,2102.00,13943.00,4635,20230615,-12.51,3090,20231020,31.23,4450,-8.88,20240202,3405,19.09,20240112,4635,-12.51,20230615,3090,31.23,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240222,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-15,5,-0.37,162155575,40106,53.54,4060,4075,4005,5270,2845,4060,4043.17,1.38,0,-9208,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,736,1.92,0.29,12,0.22,2102.00,13943.00,4635,20230615,-12.73,3090,20231020,30.91,4450,-9.10,20240202,3405,18.80,20240112,4635,-12.73,20230615,3090,30.91,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240222,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-55,5,-1.35,135640785,33556,44.80,4060,4075,4005,5270,2845,4060,4042.22,1.38,0,-7085,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,729,1.91,0.29,12,0.18,2102.00,13943.00,4635,20230615,-13.59,3090,20231020,29.61,4450,-10.00,20240202,3405,17.62,20240112,4635,-13.59,20230615,3090,29.61,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240222,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,-30,5,-0.74,108226355,26736,35.69,4060,4075,4020,5270,2845,4060,4047.96,1.38,0,-7119,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,733,1.92,0.29,12,0.15,2102.00,13943.00,4635,20230615,-13.05,3090,20231020,30.42,4450,-9.44,20240202,3405,18.36,20240112,4635,-13.05,20230615,3090,30.42,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240222,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-25,5,-0.62,105645950,26096,34.84,4060,4075,4020,5270,2845,4060,4048.36,1.38,0,-7101,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,734,1.92,0.29,12,0.14,2102.00,13943.00,4635,20230615,-12.94,3090,20231020,30.58,4450,-9.33,20240202,3405,18.50,20240112,4635,-12.94,20230615,3090,30.58,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240222,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-25,5,-0.62,88558170,21862,29.19,4060,4075,4030,5270,2845,4060,4050.78,1.38,0,-4684,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,734,1.92,0.29,12,0.12,2102.00,13943.00,4635,20230615,-12.94,3090,20231020,30.58,4450,-9.33,20240202,3405,18.50,20240112,4635,-12.94,20230615,3090,30.58,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240222,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,0,3,0.00,42754405,10551,14.09,4060,4075,4030,5270,2845,4060,4052.17,1.38,0,-2149,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,739,1.93,0.29,12,0.06,2102.00,13943.00,4635,20230615,-12.41,3090,20231020,31.39,4450,-8.76,20240202,3405,19.24,20240112,4635,-12.41,20230615,3090,31.39,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240222,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,0,3,0.00,10014090,2464,3.29,4060,4065,4060,5270,2845,4060,4064.16,1.38,0,-105,4240,4150,4090,4000,3940,4120,3970,91,1210,500,2840,5,1,18193230,739,1.93,0.29,12,0.01,2102.00,13943.00,4635,20230615,-12.41,3090,20231020,31.39,4450,-8.76,20240202,3405,19.24,20240112,4635,-12.41,20230615,3090,31.39,20231020,1.38,N,032940,500,90 억,,250883,N,N,0,N,00,N
20240221,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-130,5,-3.10,305632155,74902,75.73,4155,4180,4030,5440,2935,4190,4080.41,1.49,0,-19556,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,739,1.93,0.29,12,0.41,2102.00,13943.00,4635,20230615,-12.41,3090,20231020,31.39,4450,-8.76,20240202,3405,19.24,20240112,4635,-12.41,20230615,3090,31.39,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240221,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-145,5,-3.46,286620200,70210,70.98,4155,4180,4030,5440,2935,4190,4082.28,1.49,0,-18284,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,736,1.92,0.29,12,0.39,2102.00,13943.00,4635,20230615,-12.73,3090,20231020,30.91,4450,-9.10,20240202,3405,18.80,20240112,4635,-12.73,20230615,3090,30.91,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240221,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-135,5,-3.22,245800580,60128,60.79,4155,4180,4045,5440,2935,4190,4087.90,1.49,0,-11739,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,738,1.93,0.29,12,0.33,2102.00,13943.00,4635,20230615,-12.51,3090,20231020,31.23,4450,-8.88,20240202,3405,19.09,20240112,4635,-12.51,20230615,3090,31.23,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240221,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-135,5,-3.22,215014765,52551,53.13,4155,4180,4045,5440,2935,4190,4091.49,1.49,0,-8336,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,738,1.93,0.29,12,0.29,2102.00,13943.00,4635,20230615,-12.51,3090,20231020,31.23,4450,-8.88,20240202,3405,19.09,20240112,4635,-12.51,20230615,3090,31.23,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240221,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-130,5,-3.10,178943965,43647,44.13,4155,4180,4045,5440,2935,4190,4099.74,1.49,0,-2840,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,739,1.93,0.29,12,0.24,2102.00,13943.00,4635,20230615,-12.41,3090,20231020,31.39,4450,-8.76,20240202,3405,19.24,20240112,4635,-12.41,20230615,3090,31.39,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240221,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-110,5,-2.63,162972775,39723,40.16,4155,4180,4045,5440,2935,4190,4102.66,1.49,0,-1337,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,742,1.94,0.29,12,0.22,2102.00,13943.00,4635,20230615,-11.97,3090,20231020,32.04,4450,-8.31,20240202,3405,19.82,20240112,4635,-11.97,20230615,3090,32.04,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240221,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-100,5,-2.39,99221285,24043,24.31,4155,4180,4085,5440,2935,4190,4126.74,1.49,0,3493,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,744,1.95,0.29,12,0.13,2102.00,13943.00,4635,20230615,-11.76,3090,20231020,32.36,4450,-8.09,20240202,3405,20.12,20240112,4635,-11.76,20230615,3090,32.36,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240221,090348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-40,5,-0.95,8951130,2156,2.18,4155,4155,4105,5440,2935,4190,4151.17,1.49,0,-468,4316,4252,4176,4112,4036,4215,4075,91,1250,500,2930,5,1,18193230,755,1.97,0.30,12,0.01,2102.00,13943.00,4635,20230615,-10.46,3090,20231020,34.30,4450,-6.74,20240202,3405,21.88,20240112,4635,-10.46,20230615,3090,34.30,20231020,1.36,N,032940,500,90 억,,270371,N,N,0,N,00,N
20240220,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-35,5,-0.83,408833015,98249,28.92,4240,4240,4100,5490,2960,4225,4161.16,1.55,0,-12293,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,762,1.99,0.30,12,0.54,2102.00,13943.00,4635,20230615,-9.60,3090,20231020,35.60,4450,-5.84,20240202,3405,23.05,20240112,4635,-9.60,20230615,3090,35.60,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240220,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-75,5,-1.78,343721780,82652,24.33,4240,4240,4100,5490,2960,4225,4158.66,1.55,0,-10515,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,755,1.97,0.30,12,0.45,2102.00,13943.00,4635,20230615,-10.46,3090,20231020,34.30,4450,-6.74,20240202,3405,21.88,20240112,4635,-10.46,20230615,3090,34.30,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240220,140347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-110,5,-2.60,317717225,76371,22.48,4240,4240,4100,5490,2960,4225,4160.18,1.55,0,-9665,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,749,1.96,0.30,12,0.42,2102.00,13943.00,4635,20230615,-11.22,3090,20231020,33.17,4450,-7.53,20240202,3405,20.85,20240112,4635,-11.22,20230615,3090,33.17,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240220,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,-115,5,-2.72,306572540,73668,21.69,4240,4240,4100,5490,2960,4225,4161.54,1.55,0,-8765,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,748,1.96,0.29,12,0.40,2102.00,13943.00,4635,20230615,-11.33,3090,20231020,33.01,4450,-7.64,20240202,3405,20.70,20240112,4635,-11.33,20230615,3090,33.01,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240220,120346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-75,5,-1.78,275752760,66193,19.49,4240,4240,4100,5490,2960,4225,4165.89,1.55,0,-5821,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,755,1.97,0.30,12,0.36,2102.00,13943.00,4635,20230615,-10.46,3090,20231020,34.30,4450,-6.74,20240202,3405,21.88,20240112,4635,-10.46,20230615,3090,34.30,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240220,110347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-65,5,-1.54,235013125,56387,16.60,4240,4240,4100,5490,2960,4225,4167.86,1.55,0,-2716,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,757,1.98,0.30,12,0.31,2102.00,13943.00,4635,20230615,-10.25,3090,20231020,34.63,4450,-6.52,20240202,3405,22.17,20240112,4635,-10.25,20230615,3090,34.63,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240220,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-55,5,-1.30,196191720,47054,13.85,4240,4240,4100,5490,2960,4225,4169.50,1.55,0,-3591,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,759,1.98,0.30,12,0.26,2102.00,13943.00,4635,20230615,-10.03,3090,20231020,34.95,4450,-6.29,20240202,3405,22.47,20240112,4635,-10.03,20230615,3090,34.95,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240220,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-15,5,-0.36,9656980,2285,0.67,4240,4240,4210,5490,2960,4225,4226.25,1.55,0,-1409,4545,4385,4210,4050,3875,4465,4130,91,1265,500,2950,5,1,18193230,766,2.00,0.30,12,0.01,2102.00,13943.00,4635,20230615,-9.17,3090,20231020,36.25,4450,-5.39,20240202,3405,23.64,20240112,4635,-9.17,20230615,3090,36.25,20231020,1.32,N,032940,500,90 억,,281588,N,N,0,N,00,N
20240219,160348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,155,2,3.81,1416865575,337737,298.78,4070,4370,4035,5290,2850,4070,4194.86,1.36,0,30001,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,769,2.01,0.30,12,1.86,2102.00,13943.00,4635,20230615,-8.85,3090,20231020,36.73,4450,-5.06,20240202,3405,24.08,20240112,4635,-8.85,20230615,3090,36.73,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240219,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,130,2,3.19,1319438865,314580,278.29,4070,4370,4035,5290,2850,4070,4194.29,1.36,0,30240,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,764,2.00,0.30,12,1.73,2102.00,13943.00,4635,20230615,-9.39,3090,20231020,35.92,4450,-5.62,20240202,3405,23.35,20240112,4635,-9.39,20230615,3090,35.92,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240219,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,130,2,3.19,645112080,155424,137.49,4070,4200,4035,5290,2850,4070,4150.66,1.36,0,2250,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,764,2.00,0.30,12,0.85,2102.00,13943.00,4635,20230615,-9.39,3090,20231020,35.92,4450,-5.62,20240202,3405,23.35,20240112,4635,-9.39,20230615,3090,35.92,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240219,130349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,110,2,2.70,464210380,112185,99.24,4070,4185,4035,5290,2850,4070,4137.90,1.36,0,987,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,760,1.99,0.30,12,0.62,2102.00,13943.00,4635,20230615,-9.82,3090,20231020,35.28,4450,-6.07,20240202,3405,22.76,20240112,4635,-9.82,20230615,3090,35.28,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240219,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,90,2,2.21,377659445,91404,80.86,4070,4165,4035,5290,2850,4070,4131.76,1.36,0,1064,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,757,1.98,0.30,12,0.50,2102.00,13943.00,4635,20230615,-10.25,3090,20231020,34.63,4450,-6.52,20240202,3405,22.17,20240112,4635,-10.25,20230615,3090,34.63,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240219,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,30,2,0.74,110490515,26936,23.83,4070,4130,4035,5290,2850,4070,4101.97,1.36,0,-387,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,746,1.95,0.29,12,0.15,2102.00,13943.00,4635,20230615,-11.54,3090,20231020,32.69,4450,-7.87,20240202,3405,20.41,20240112,4635,-11.54,20230615,3090,32.69,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240219,100346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,30,2,0.74,51905225,12691,11.23,4070,4120,4035,5290,2850,4070,4089.93,1.36,0,-1148,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,746,1.95,0.29,12,0.07,2102.00,13943.00,4635,20230615,-11.54,3090,20231020,32.69,4450,-7.87,20240202,3405,20.41,20240112,4635,-11.54,20230615,3090,32.69,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240219,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,0,3,0.00,1245420,306,0.27,4070,4070,4070,5290,2850,4070,4070.00,1.36,0,-44,4183,4126,4018,3961,3853,4152,3987,91,1220,500,2840,5,1,18193230,740,1.94,0.29,12,0.00,2102.00,13943.00,4635,20230615,-12.19,3090,20231020,31.72,4450,-8.54,20240202,3405,19.53,20240112,4635,-12.19,20230615,3090,31.72,20231020,1.24,N,032940,500,90 억,,247970,N,N,0,N,00,N
20240216,160344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,35,2,0.87,450372325,112990,112.14,4070,4075,3910,5240,2825,4035,3985.95,1.35,0,1428,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,740,1.94,0.29,12,0.62,2102.00,13943.00,4635,20230615,-12.19,3090,20231020,31.72,4450,-8.54,20240202,3405,19.53,20240112,4635,-12.19,20230615,3090,31.72,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240216,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,5,2,0.12,368185520,92739,92.04,4070,4070,3910,5240,2825,4035,3970.12,1.35,0,2754,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,735,1.92,0.29,12,0.51,2102.00,13943.00,4635,20230615,-12.84,3090,20231020,30.74,4450,-9.21,20240202,3405,18.65,20240112,4635,-12.84,20230615,3090,30.74,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240216,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,-25,5,-0.62,286116935,72311,71.77,4070,4070,3910,5240,2825,4035,3956.75,1.35,0,1919,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,730,1.91,0.29,12,0.40,2102.00,13943.00,4635,20230615,-13.48,3090,20231020,29.77,4450,-9.89,20240202,3405,17.77,20240112,4635,-13.48,20230615,3090,29.77,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240216,130344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-100,5,-2.48,214790325,54371,53.96,4070,4070,3910,5240,2825,4035,3950.45,1.35,0,-2750,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,716,1.87,0.28,12,0.30,2102.00,13943.00,4635,20230615,-15.10,3090,20231020,27.35,4450,-11.57,20240202,3405,15.57,20240112,4635,-15.10,20230615,3090,27.35,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240216,120347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-75,5,-1.86,190838340,48309,47.95,4070,4070,3910,5240,2825,4035,3950.36,1.35,0,-2585,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,720,1.88,0.28,12,0.27,2102.00,13943.00,4635,20230615,-14.56,3090,20231020,28.16,4450,-11.01,20240202,3405,16.30,20240112,4635,-14.56,20230615,3090,28.16,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240216,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,-105,5,-2.60,143034580,36176,35.90,4070,4070,3910,5240,2825,4035,3953.84,1.35,0,-3798,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,715,1.87,0.28,12,0.20,2102.00,13943.00,4635,20230615,-15.21,3090,20231020,27.18,4450,-11.69,20240202,3405,15.42,20240112,4635,-15.21,20230615,3090,27.18,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240216,100344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,-105,5,-2.60,123603555,31234,31.00,4070,4070,3910,5240,2825,4035,3957.33,1.35,0,-4228,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,715,1.87,0.28,12,0.17,2102.00,13943.00,4635,20230615,-15.21,3090,20231020,27.18,4450,-11.69,20240202,3405,15.42,20240112,4635,-15.21,20230615,3090,27.18,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240216,090341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,15,2,0.37,12519050,3091,3.07,4070,4070,3985,5240,2825,4035,4050.18,1.35,0,-1781,4208,4121,4053,3966,3898,4087,3932,91,1205,500,2820,5,1,18193230,737,1.93,0.29,12,0.02,2102.00,13943.00,4635,20230615,-12.62,3090,20231020,31.07,4450,-8.99,20240202,3405,18.94,20240112,4635,-12.62,20230615,3090,31.07,20231020,1.34,N,032940,500,90 억,,246516,N,N,0,N,00,N
20240215,160343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-70,5,-1.71,405407380,100536,76.64,4140,4140,3985,5330,2875,4105,4032.46,1.34,0,3431,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,734,1.92,0.29,12,0.55,2102.00,13943.00,4635,20230615,-12.94,3090,20231020,30.58,4450,-9.33,20240202,3405,18.50,20240112,4635,-12.94,20230615,3090,30.58,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240215,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-80,5,-1.95,390029275,96714,73.73,4140,4140,3985,5330,2875,4105,4032.81,1.34,0,4183,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,732,1.91,0.29,12,0.53,2102.00,13943.00,4635,20230615,-13.16,3090,20231020,30.26,4450,-9.55,20240202,3405,18.21,20240112,4635,-13.16,20230615,3090,30.26,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240215,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-70,5,-1.71,361683775,89672,68.36,4140,4140,3985,5330,2875,4105,4033.41,1.34,0,4014,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,734,1.92,0.29,12,0.49,2102.00,13943.00,4635,20230615,-12.94,3090,20231020,30.58,4450,-9.33,20240202,3405,18.50,20240112,4635,-12.94,20230615,3090,30.58,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240215,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-5,5,-0.12,321765350,79838,60.86,4140,4140,3985,5330,2875,4105,4030.23,1.34,0,7185,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,746,1.95,0.29,12,0.44,2102.00,13943.00,4635,20230615,-11.54,3090,20231020,32.69,4450,-7.87,20240202,3405,20.41,20240112,4635,-11.54,20230615,3090,32.69,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240215,120344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-55,5,-1.34,274983045,68352,52.11,4140,4140,3985,5330,2875,4105,4023.04,1.34,0,10228,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,737,1.93,0.29,12,0.38,2102.00,13943.00,4635,20230615,-12.62,3090,20231020,31.07,4450,-8.99,20240202,3405,18.94,20240112,4635,-12.62,20230615,3090,31.07,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240215,110342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-85,5,-2.07,240220010,59730,45.53,4140,4140,3985,5330,2875,4105,4021.76,1.34,0,11272,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,731,1.91,0.29,12,0.33,2102.00,13943.00,4635,20230615,-13.27,3090,20231020,30.10,4450,-9.66,20240202,3405,18.06,20240112,4635,-13.27,20230615,3090,30.10,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240215,100342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-60,5,-1.46,229493635,57063,43.50,4140,4140,3985,5330,2875,4105,4021.76,1.34,0,11714,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,736,1.92,0.29,12,0.31,2102.00,13943.00,4635,20230615,-12.73,3090,20231020,30.91,4450,-9.10,20240202,3405,18.80,20240112,4635,-12.73,20230615,3090,30.91,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240215,090339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,20,2,0.49,4721970,1149,0.88,4140,4140,4100,5330,2875,4105,4109.64,1.34,0,-828,4275,4190,4075,3990,3875,4232,4032,91,1225,500,2870,5,1,18193230,750,1.96,0.30,12,0.01,2102.00,13943.00,4635,20230615,-11.00,3090,20231020,33.50,4450,-7.30,20240202,3405,21.15,20240112,4635,-11.00,20230615,3090,33.50,20231020,1.37,N,032940,500,90 억,,243085,N,N,0,N,00,N
20240214,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,75,2,1.86,529098465,131172,122.25,4000,4160,3960,5230,2825,4030,4033.62,1.30,0,6191,4113,4071,4013,3971,3913,4092,3992,91,1200,500,2820,5,1,18193230,747,1.95,0.29,12,0.72,2102.00,13943.00,4635,20230615,-11.43,3090,20231020,32.85,4450,-7.75,20240202,3405,20.56,20240112,4635,-11.43,20230615,3090,32.85,20231020,1.39,N,032940,500,90 억,,236893,N,N,0,N,00,N
20240214,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,60,2,1.49,517810765,128421,119.69,4000,4160,3960,5230,2825,4030,4032.14,1.30,0,6375,4113,4071,4013,3971,3913,4092,3992,91,1200,500,2820,5,1,18193230,744,1.95,0.29,12,0.71,2102.00,13943.00,4635,20230615,-11.76,3090,20231020,32.36,4450,-8.09,20240202,3405,20.12,20240112,4635,-11.76,20230615,3090,32.36,20231020,1.39,N,032940,500,90 억,,236893,N,N,0,N,00,N
20240214,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,65,2,1.61,480702685,119385,111.27,4000,4160,3960,5230,2825,4030,4026.49,1.30,0,7891,4113,4071,4013,3971,3913,4092,3992,91,1200,500,2820,5,1,18193230,745,1.95,0.29,12,0.66,2102.00,13943.00,4635,20230615,-11.65,3090,20231020,32.52,4450,-7.98,20240202,3405,20.26,20240112,4635,-11.65,20230615,3090,32.52,20231020,1.39,N,032940,500,90 억,,236893,N,N,0,N,00,N
20240214,130341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,20,2,0.50,349712970,87428,81.48,4000,4065,3960,5230,2825,4030,4000.00,1.30,0,8176,4113,4071,4013,3971,3913,4092,3992,91,1200,500,2820,5,1,18193230,737,1.93,0.29,12,0.48,2102.00,13943.00,4635,20230615,-12.62,3090,20231020,31.07,4450,-8.99,20240202,3405,18.94,20240112,4635,-12.62,20230615,3090,31.07,20231020,1.39,N,032940,500,90 억,,236893,N,N,0,N,00,N
20240214,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-5,5,-0.12,304589285,76281,71.09,4000,4050,3960,5230,2825,4030,3992.97,1.30,0,7382,4113,4071,4013,3971,3913,4092,3992,91,1200,500,2820,5,1,18193230,732,1.91,0.29,12,0.42,2102.00,13943.00,4635,20230615,-13.16,3090,20231020,30.26,4450,-9.55,20240202,3405,18.21,20240112,4635,-13.16,20230615,3090,30.26,20231020,1.39,N,032940,500,90 억,,236893,N,N,0,N,00,N
20240214,110341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,-50,5,-1.24,244285365,61215,57.05,4000,4050,3960,5230,2825,4030,3990.59,1.30,0,8662,4113,4071,4013,3971,3913,4092,3992,91,1200,500,2820,5,1,18193230,724,1.89,0.29,12,0.34,2102.00,13943.00,4635,20230615,-14.13,3090,20231020,28.80,4450,-10.56,20240202,3405,16.89,20240112,4635,-14.13,20230615,3090,28.80,20231020,1.39,N,032940,500,90 억,,236893,N,N,0,N,00,N
20240214,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-25,5,-0.62,23009110,5758,5.37,4000,4005,3975,5230,2825,4030,3995.79,1.30,0,1239,4113,4071,4013,3971,3913,4092,3992,91,1200,500,2820,5,1,18193230,729,1.91,0.29,12,0.03,2102.00,13943.00,4635,20230615,-13.59,3090,20231020,29.61,4450,-10.00,20240202,3405,17.62,20240112,4635,-13.59,20230615,3090,29.61,20231020,1.39,N,032940,500,90 억,,236893,N,N,0,N,00,N
20240213,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,95,2,2.41,419729315,104623,98.00,3960,4055,3955,5110,2755,3935,4011.83,1.22,0,14726,4088,4011,3928,3851,3768,4050,3890,91,1175,500,2750,5,1,18193230,733,1.92,0.29,12,0.58,2102.00,13943.00,4635,20230615,-13.05,3090,20231020,30.42,4450,-9.44,20240202,3405,18.36,20240112,4635,-13.05,20230615,3090,30.42,20231020,1.37,N,032940,500,90 억,,222167,N,N,0,N,00,N
20240213,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,100,2,2.54,392151465,97787,91.60,3960,4055,3955,5110,2755,3935,4010.26,1.22,0,12780,4088,4011,3928,3851,3768,4050,3890,91,1175,500,2750,5,1,18193230,734,1.92,0.29,12,0.54,2102.00,13943.00,4635,20230615,-12.94,3090,20231020,30.58,4450,-9.33,20240202,3405,18.50,20240112,4635,-12.94,20230615,3090,30.58,20231020,1.37,N,032940,500,90 억,,222167,N,N,0,N,00,N
20240213,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,100,2,2.54,380927105,95005,88.99,3960,4055,3955,5110,2755,3935,4009.55,1.22,0,12508,4088,4011,3928,3851,3768,4050,3890,91,1175,500,2750,5,1,18193230,734,1.92,0.29,12,0.52,2102.00,13943.00,4635,20230615,-12.94,3090,20231020,30.58,4450,-9.33,20240202,3405,18.50,20240112,4635,-12.94,20230615,3090,30.58,20231020,1.37,N,032940,500,90 억,,222167,N,N,0,N,00,N
20240213,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,105,2,2.67,354695920,88501,82.90,3960,4055,3955,5110,2755,3935,4007.82,1.22,0,11067,4088,4011,3928,3851,3768,4050,3890,91,1175,500,2750,5,1,18193230,735,1.92,0.29,12,0.49,2102.00,13943.00,4635,20230615,-12.84,3090,20231020,30.74,4450,-9.21,20240202,3405,18.65,20240112,4635,-12.84,20230615,3090,30.74,20231020,1.37,N,032940,500,90 억,,222167,N,N,0,N,00,N
20240213,120339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,95,2,2.41,320705850,80076,75.01,3960,4055,3955,5110,2755,3935,4005.02,1.22,0,10088,4088,4011,3928,3851,3768,4050,3890,91,1175,500,2750,5,1,18193230,733,1.92,0.29,12,0.44,2102.00,13943.00,4635,20230615,-13.05,3090,20231020,30.42,4450,-9.44,20240202,3405,18.36,20240112,4635,-13.05,20230615,3090,30.42,20231020,1.37,N,032940,500,90 억,,222167,N,N,0,N,00,N
20240213,110339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,70,2,1.78,256705150,64182,60.12,3960,4055,3955,5110,2755,3935,3999.64,1.22,0,7870,4088,4011,3928,3851,3768,4050,3890,91,1175,500,2750,5,1,18193230,729,1.91,0.29,12,0.35,2102.00,13943.00,4635,20230615,-13.59,3090,20231020,29.61,4450,-10.00,20240202,3405,17.62,20240112,4635,-13.59,20230615,3090,29.61,20231020,1.37,N,032940,500,90 억,,222167,N,N,0,N,00,N
20240213,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,45,2,1.14,157276965,39367,36.88,3960,4055,3955,5110,2755,3935,3995.15,1.22,0,679,4088,4011,3928,3851,3768,4050,3890,91,1175,500,2750,5,1,18193230,724,1.89,0.29,12,0.22,2102.00,13943.00,4635,20230615,-14.13,3090,20231020,28.80,4450,-10.56,20240202,3405,16.89,20240112,4635,-14.13,20230615,3090,28.80,20231020,1.37,N,032940,500,90 억,,222167,N,N,0,N,00,N