KissMeData/039740/price/prices-20240101.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
20240123,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-50,5,-1.39,58493965,16447,72.26,3585,3585,3520,4660,2510,3585,3555.95,0.74,0,-1419,3658,3621,3603,3566,3548,3612,3557,40,1075,500,2290,5,1,8018397,283,8.48,0.64,12,0.21,417.00,5496.00,5980,20230131,-40.89,2650,20231024,33.40,4055,-12.82,20240104,3465,2.02,20240118,5980,-40.89,20230131,2650,33.40,20231024,0.46,N,039740,500,40 억,,59102,N,N,0,N,00,N
20240123,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-60,5,-1.67,54791995,15401,67.66,3585,3585,3520,4660,2510,3585,3557.11,0.74,0,-1899,3658,3621,3603,3566,3548,3612,3557,40,1075,500,2290,5,1,8018397,283,8.45,0.64,12,0.19,417.00,5496.00,5980,20230131,-41.05,2650,20231024,33.02,4055,-13.07,20240104,3465,1.73,20240118,5980,-41.05,20230131,2650,33.02,20231024,0.46,N,039740,500,40 억,,59102,N,N,0,N,00,N
20240123,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,-25,5,-0.70,46158720,12969,56.98,3585,3585,3530,4660,2510,3585,3558.50,0.74,0,-1212,3658,3621,3603,3566,3548,3612,3557,40,1075,500,2290,5,1,8018397,285,8.54,0.65,12,0.16,417.00,5496.00,5980,20230131,-40.47,2650,20231024,34.34,4055,-12.21,20240104,3465,2.74,20240118,5980,-40.47,20230131,2650,34.34,20231024,0.46,N,039740,500,40 억,,59102,N,N,0,N,00,N
20240123,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,-5,5,-0.14,13979255,3901,17.14,3585,3585,3555,4660,2510,3585,3583.37,0.74,0,-56,3658,3621,3603,3566,3548,3612,3557,40,1075,500,2290,5,1,8018397,287,8.59,0.65,12,0.05,417.00,5496.00,5980,20230131,-40.13,2650,20231024,35.09,4055,-11.71,20240104,3465,3.32,20240118,5980,-40.13,20230131,2650,35.09,20231024,0.46,N,039740,500,40 억,,59102,N,N,0,N,00,N
20240119,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,95,2,2.71,89178455,25119,103.51,3505,3625,3480,4555,2455,3505,3551.49,0.71,0,1887,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,289,8.63,0.66,12,0.31,417.00,5496.00,5980,20230131,-39.80,2650,20231024,35.85,4055,-11.22,20240104,3465,3.90,20240118,5980,-39.80,20230131,2650,35.85,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240119,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,95,2,2.71,84254255,23751,97.87,3505,3625,3480,4555,2455,3505,3548.64,0.71,0,1897,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,289,8.63,0.66,12,0.30,417.00,5496.00,5980,20230131,-39.80,2650,20231024,35.85,4055,-11.22,20240104,3465,3.90,20240118,5980,-39.80,20230131,2650,35.85,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240119,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,90,2,2.57,77649560,21914,90.30,3505,3625,3480,4555,2455,3505,3544.60,0.71,0,2271,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,288,8.62,0.65,12,0.27,417.00,5496.00,5980,20230131,-39.88,2650,20231024,35.66,4055,-11.34,20240104,3465,3.75,20240118,5980,-39.88,20230131,2650,35.66,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240119,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,85,2,2.43,75781340,21394,88.16,3505,3625,3480,4555,2455,3505,3543.39,0.71,0,2280,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,288,8.61,0.65,12,0.27,417.00,5496.00,5980,20230131,-39.97,2650,20231024,35.47,4055,-11.47,20240104,3465,3.61,20240118,5980,-39.97,20230131,2650,35.47,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240119,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,95,2,2.71,68318255,19316,79.59,3505,3625,3480,4555,2455,3505,3538.03,0.71,0,2793,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,289,8.63,0.66,12,0.24,417.00,5496.00,5980,20230131,-39.80,2650,20231024,35.85,4055,-11.22,20240104,3465,3.90,20240118,5980,-39.80,20230131,2650,35.85,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240119,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,105,2,3.00,60626500,17174,70.77,3505,3625,3480,4555,2455,3505,3531.17,0.71,0,3057,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,289,8.66,0.66,12,0.21,417.00,5496.00,5980,20230131,-39.63,2650,20231024,36.23,4055,-10.97,20240104,3465,4.18,20240118,5980,-39.63,20230131,2650,36.23,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240119,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,110,2,3.14,53115465,15093,62.19,3505,3615,3480,4555,2455,3505,3519.88,0.71,0,3379,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,290,8.67,0.66,12,0.19,417.00,5496.00,5980,20230131,-39.55,2650,20231024,36.42,4055,-10.85,20240104,3465,4.33,20240118,5980,-39.55,20230131,2650,36.42,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240119,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,0,3,0.00,21346070,6093,25.11,3505,3505,3485,4555,2455,3505,3503.17,0.71,0,-165,3658,3581,3523,3446,3388,3552,3417,40,1050,500,2240,5,1,8018397,281,8.41,0.64,12,0.08,417.00,5496.00,5980,20230131,-41.39,2650,20231024,32.26,4055,-13.56,20240104,3465,1.15,20240118,5980,-41.39,20230131,2650,32.26,20231024,0.46,N,039740,500,40 억,,56763,N,N,0,N,00,N
20240118,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-95,5,-2.64,85727555,24268,83.24,3580,3600,3465,4680,2520,3600,3531.74,0.65,0,4941,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,281,8.41,0.64,12,0.30,417.00,5496.00,5980,20230131,-41.39,2650,20231024,32.26,4055,-13.56,20240104,3465,1.15,20240118,5980,-41.39,20230131,2650,32.26,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240118,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-90,5,-2.50,83934715,23757,81.49,3580,3600,3465,4680,2520,3600,3532.24,0.65,0,5026,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,281,8.42,0.64,12,0.30,417.00,5496.00,5980,20230131,-41.30,2650,20231024,32.45,4055,-13.44,20240104,3465,1.30,20240118,5980,-41.30,20230131,2650,32.45,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240118,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-70,5,-1.94,78254635,22142,75.95,3580,3600,3465,4680,2520,3600,3533.37,0.65,0,5296,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,283,8.47,0.64,12,0.28,417.00,5496.00,5980,20230131,-40.97,2650,20231024,33.21,4055,-12.95,20240104,3465,1.88,20240118,5980,-40.97,20230131,2650,33.21,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240118,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-65,5,-1.81,72090505,20394,69.96,3580,3600,3465,4680,2520,3600,3533.97,0.65,0,5738,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,283,8.48,0.64,12,0.25,417.00,5496.00,5980,20230131,-40.89,2650,20231024,33.40,4055,-12.82,20240104,3465,2.02,20240118,5980,-40.89,20230131,2650,33.40,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240118,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,-50,5,-1.39,68277155,19317,66.26,3580,3600,3465,4680,2520,3600,3533.59,0.65,0,5738,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,285,8.51,0.65,12,0.24,417.00,5496.00,5980,20230131,-40.64,2650,20231024,33.96,4055,-12.45,20240104,3465,2.45,20240118,5980,-40.64,20230131,2650,33.96,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240118,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,-40,5,-1.11,63887530,18085,62.03,3580,3600,3465,4680,2520,3600,3531.55,0.65,0,5955,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,285,8.54,0.65,12,0.23,417.00,5496.00,5980,20230131,-40.47,2650,20231024,34.34,4055,-12.21,20240104,3465,2.74,20240118,5980,-40.47,20230131,2650,34.34,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240118,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-55,5,-1.53,59470415,16841,57.77,3580,3600,3465,4680,2520,3600,3530.11,0.65,0,5160,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,284,8.50,0.65,12,0.21,417.00,5496.00,5980,20230131,-40.72,2650,20231024,33.77,4055,-12.58,20240104,3465,2.31,20240118,5980,-40.72,20230131,2650,33.77,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240118,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-10,5,-0.28,9645860,2698,9.25,3580,3600,3535,4680,2520,3600,3572.28,0.65,0,375,4000,3800,3700,3500,3400,3750,3450,40,1080,500,2300,5,1,8018397,288,8.61,0.65,12,0.03,417.00,5496.00,5980,20230131,-39.97,2650,20231024,35.47,4055,-11.47,20240104,3535,1.56,20240118,5980,-39.97,20230131,2650,35.47,20231024,0.46,N,039740,500,40 억,,51822,N,N,0,N,00,N
20240117,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-195,5,-5.14,107869700,29153,183.80,3790,3900,3600,4930,2660,3795,3697.73,0.66,0,-1294,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,289,8.63,0.66,12,0.36,417.00,5496.00,5980,20230131,-39.80,2650,20231024,35.85,4055,-11.22,20240104,3600,0.00,20240117,5980,-39.80,20230131,2650,35.85,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240117,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-155,5,-4.08,98875680,26664,168.11,3790,3900,3600,4930,2660,3795,3705.81,0.66,0,-543,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,292,8.73,0.66,12,0.33,417.00,5496.00,5980,20230131,-39.13,2650,20231024,37.36,4055,-10.23,20240104,3600,1.11,20240117,5980,-39.13,20230131,2650,37.36,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240117,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-135,5,-3.56,64296515,17160,108.19,3790,3900,3650,4930,2660,3795,3744.78,0.66,0,-521,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,293,8.78,0.67,12,0.21,417.00,5496.00,5980,20230131,-38.80,2650,20231024,38.11,4055,-9.74,20240104,3625,0.97,20240115,5980,-38.80,20230131,2650,38.11,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240117,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-115,5,-3.03,54281120,14422,90.93,3790,3900,3675,4930,2660,3795,3762.14,0.66,0,-621,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,295,8.82,0.67,12,0.18,417.00,5496.00,5980,20230131,-38.46,2650,20231024,38.87,4055,-9.25,20240104,3625,1.52,20240115,5980,-38.46,20230131,2650,38.87,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240117,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-95,5,-2.50,48922470,12968,81.76,3790,3900,3690,4930,2660,3795,3771.24,0.66,0,-407,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,297,8.87,0.67,12,0.16,417.00,5496.00,5980,20230131,-38.13,2650,20231024,39.62,4055,-8.75,20240104,3625,2.07,20240115,5980,-38.13,20230131,2650,39.62,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240117,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-95,5,-2.50,46833335,12405,78.21,3790,3900,3700,4930,2660,3795,3774.15,0.66,0,-342,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,297,8.87,0.67,12,0.15,417.00,5496.00,5980,20230131,-38.13,2650,20231024,39.62,4055,-8.75,20240104,3625,2.07,20240115,5980,-38.13,20230131,2650,39.62,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240117,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,-30,5,-0.79,35760235,9437,59.50,3790,3900,3745,4930,2660,3795,3788.90,0.66,0,1224,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,302,9.03,0.69,12,0.12,417.00,5496.00,5980,20230131,-37.04,2650,20231024,42.08,4055,-7.15,20240104,3625,3.86,20240115,5980,-37.04,20230131,2650,42.08,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240117,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,105,2,2.77,14536040,3830,24.15,3790,3900,3780,4930,2660,3795,3795.38,0.66,0,2370,3948,3871,3788,3711,3628,3910,3750,40,1135,500,2420,5,1,8018397,313,9.35,0.71,12,0.05,417.00,5496.00,5980,20230131,-34.78,2650,20231024,47.17,4055,-3.82,20240104,3625,7.59,20240115,5980,-34.78,20230131,2650,47.17,20231024,0.47,N,039740,500,40 억,,52940,N,N,0,N,00,N
20240116,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,75,2,2.02,59906945,15861,67.66,3720,3865,3705,4835,2605,3720,3780.77,0.66,0,325,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,304,9.10,0.69,12,0.20,417.00,5496.00,5980,20230131,-36.54,2650,20231024,43.21,4055,-6.41,20240104,3625,4.69,20240115,5980,-36.54,20230131,2650,43.21,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240116,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,100,2,2.69,44950505,11925,50.87,3720,3865,3705,4835,2605,3720,3773.88,0.66,0,291,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,306,9.16,0.70,12,0.15,417.00,5496.00,5980,20230131,-36.12,2650,20231024,44.15,4055,-5.80,20240104,3625,5.38,20240115,5980,-36.12,20230131,2650,44.15,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240116,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,95,2,2.55,42009500,11156,47.59,3720,3865,3705,4835,2605,3720,3770.06,0.66,0,298,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,306,9.15,0.69,12,0.14,417.00,5496.00,5980,20230131,-36.20,2650,20231024,43.96,4055,-5.92,20240104,3625,5.24,20240115,5980,-36.20,20230131,2650,43.96,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240116,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,95,2,2.55,33327245,8890,37.92,3720,3835,3705,4835,2605,3720,3752.44,0.66,0,285,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,306,9.15,0.69,12,0.11,417.00,5496.00,5980,20230131,-36.20,2650,20231024,43.96,4055,-5.92,20240104,3625,5.24,20240115,5980,-36.20,20230131,2650,43.96,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240116,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,100,2,2.69,28526395,7632,32.56,3720,3820,3705,4835,2605,3720,3740.36,0.66,0,306,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,306,9.16,0.70,12,0.10,417.00,5496.00,5980,20230131,-36.12,2650,20231024,44.15,4055,-5.80,20240104,3625,5.38,20240115,5980,-36.12,20230131,2650,44.15,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240116,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,40,2,1.08,26755145,7166,30.57,3720,3795,3705,4835,2605,3720,3735.79,0.66,0,288,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,301,9.02,0.68,12,0.09,417.00,5496.00,5980,20230131,-37.12,2650,20231024,41.89,4055,-7.27,20240104,3625,3.72,20240115,5980,-37.12,20230131,2650,41.89,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240116,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,30,2,0.81,26109970,6995,29.84,3720,3795,3705,4835,2605,3720,3734.73,0.66,0,375,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,301,8.99,0.68,12,0.09,417.00,5496.00,5980,20230131,-37.29,2650,20231024,41.51,4055,-7.52,20240104,3625,3.45,20240115,5980,-37.29,20230131,2650,41.51,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240116,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,15,2,0.40,17404790,4677,19.95,3720,3760,3705,4835,2605,3720,3721.72,0.66,0,448,3936,3827,3726,3617,3516,3882,3672,40,1115,500,2380,5,1,8018397,299,8.96,0.68,12,0.06,417.00,5496.00,5980,20230131,-37.54,2650,20231024,40.94,4055,-7.89,20240104,3625,3.03,20240115,5980,-37.54,20230131,2650,40.94,20231024,0.47,N,039740,500,40 억,,52612,N,N,0,N,00,N
20240115,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,90,2,2.48,86751375,23323,111.37,3630,3835,3625,4715,2545,3630,3732.82,0.61,0,3486,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,298,8.92,0.68,12,0.29,417.00,5496.00,5980,20230131,-37.79,2650,20231024,40.38,4055,-8.26,20240104,3625,2.62,20240115,5980,-37.79,20230131,2650,40.38,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240115,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,130,2,3.58,84232135,22648,108.15,3630,3835,3625,4715,2545,3630,3732.85,0.61,0,3109,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,301,9.02,0.68,12,0.28,417.00,5496.00,5980,20230131,-37.12,2650,20231024,41.89,4055,-7.27,20240104,3625,3.72,20240115,5980,-37.12,20230131,2650,41.89,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240115,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,185,2,5.10,76243895,20531,98.04,3630,3835,3625,4715,2545,3630,3727.95,0.61,0,2441,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,306,9.15,0.69,12,0.26,417.00,5496.00,5980,20230131,-36.20,2650,20231024,43.96,4055,-5.92,20240104,3625,5.24,20240115,5980,-36.20,20230131,2650,43.96,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240115,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,170,2,4.68,73897360,19914,95.09,3630,3835,3625,4715,2545,3630,3725.21,0.61,0,2345,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,305,9.11,0.69,12,0.25,417.00,5496.00,5980,20230131,-36.45,2650,20231024,43.40,4055,-6.29,20240104,3625,4.83,20240115,5980,-36.45,20230131,2650,43.40,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240115,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,170,2,4.68,65985945,17835,85.16,3630,3805,3625,4715,2545,3630,3713.96,0.61,0,2005,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,305,9.11,0.69,12,0.22,417.00,5496.00,5980,20230131,-36.45,2650,20231024,43.40,4055,-6.29,20240104,3625,4.83,20240115,5980,-36.45,20230131,2650,43.40,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240115,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,140,2,3.86,56349380,15289,73.01,3630,3805,3625,4715,2545,3630,3699.24,0.61,0,1934,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,302,9.04,0.69,12,0.19,417.00,5496.00,5980,20230131,-36.96,2650,20231024,42.26,4055,-7.03,20240104,3625,4.00,20240115,5980,-36.96,20230131,2650,42.26,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240115,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,170,2,4.68,46290955,12617,60.25,3630,3805,3625,4715,2545,3630,3681.12,0.61,0,2185,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,305,9.11,0.69,12,0.16,417.00,5496.00,5980,20230131,-36.45,2650,20231024,43.40,4055,-6.29,20240104,3625,4.83,20240115,5980,-36.45,20230131,2650,43.40,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240115,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,30,2,0.83,26472785,7289,34.81,3630,3670,3625,4715,2545,3630,3633.20,0.61,0,-221,3910,3770,3700,3560,3490,3735,3525,40,1085,500,2320,5,1,8018397,293,8.78,0.67,12,0.09,417.00,5496.00,5980,20230131,-38.80,2650,20231024,38.11,4055,-9.74,20240104,3625,0.97,20240115,5980,-38.80,20230131,2650,38.11,20231024,0.47,N,039740,500,40 억,,49278,N,N,0,N,00,N
20240112,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,-210,5,-5.47,76992195,20413,114.56,3835,3840,3630,4990,2690,3840,3770.69,0.64,0,-1653,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,291,8.71,0.66,12,0.25,417.00,5496.00,5980,20230131,-39.30,2650,20231024,36.98,4055,-10.48,20240104,3630,0.00,20240112,5980,-39.30,20230131,2650,36.98,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240112,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-105,5,-2.73,65130840,17195,96.50,3835,3840,3720,4990,2690,3840,3786.83,0.64,0,-1171,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,299,8.96,0.68,12,0.21,417.00,5496.00,5980,20230131,-37.54,2650,20231024,40.94,4055,-7.89,20240104,3690,1.22,20240102,5980,-37.54,20230131,2650,40.94,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240112,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-115,5,-2.99,55473390,14604,81.96,3835,3840,3720,4990,2690,3840,3797.62,0.64,0,-1887,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,299,8.93,0.68,12,0.18,417.00,5496.00,5980,20230131,-37.71,2650,20231024,40.57,4055,-8.14,20240104,3690,0.95,20240102,5980,-37.71,20230131,2650,40.57,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240112,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-50,5,-1.30,43619770,11449,64.25,3835,3840,3760,4990,2690,3840,3809.10,0.64,0,-2197,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,304,9.09,0.69,12,0.14,417.00,5496.00,5980,20230131,-36.62,2650,20231024,43.02,4055,-6.54,20240104,3690,2.71,20240102,5980,-36.62,20230131,2650,43.02,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240112,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-40,5,-1.04,35017155,9178,51.51,3835,3840,3765,4990,2690,3840,3814.49,0.64,0,-1406,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,305,9.11,0.69,12,0.11,417.00,5496.00,5980,20230131,-36.45,2650,20231024,43.40,4055,-6.29,20240104,3690,2.98,20240102,5980,-36.45,20230131,2650,43.40,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240112,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-35,5,-0.91,28953145,7577,42.52,3835,3840,3800,4990,2690,3840,3820.40,0.64,0,-1469,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,305,9.12,0.69,12,0.09,417.00,5496.00,5980,20230131,-36.37,2650,20231024,43.58,4055,-6.17,20240104,3690,3.12,20240102,5980,-36.37,20230131,2650,43.58,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240112,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-10,5,-0.26,23827675,6230,34.96,3835,3840,3800,4990,2690,3840,3823.88,0.64,0,-932,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,307,9.18,0.70,12,0.08,417.00,5496.00,5980,20230131,-35.95,2650,20231024,44.53,4055,-5.55,20240104,3690,3.79,20240102,5980,-35.95,20230131,2650,44.53,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240112,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-15,5,-0.39,10321435,2696,15.13,3835,3835,3800,4990,2690,3840,3826.95,0.64,0,-630,4013,3926,3853,3766,3693,3890,3730,40,1150,500,2450,5,1,8018397,307,9.17,0.70,12,0.03,417.00,5496.00,5980,20230131,-36.04,2650,20231024,44.34,4055,-5.67,20240104,3690,3.66,20240102,5980,-36.04,20230131,2650,44.34,20231024,0.48,N,039740,500,40 억,,51193,N,N,0,N,00,N
20240111,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-30,5,-0.78,68708195,17819,102.39,3905,3940,3780,5030,2710,3870,3855.57,0.65,0,-1090,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,308,9.21,0.70,12,0.22,417.00,5496.00,5980,20230131,-35.79,2650,20231024,44.91,4055,-5.30,20240104,3690,4.07,20240102,5980,-35.79,20230131,2650,44.91,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240111,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-40,5,-1.03,63287915,16400,94.24,3905,3940,3780,5030,2710,3870,3858.75,0.65,0,-1151,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,307,9.18,0.70,12,0.20,417.00,5496.00,5980,20230131,-35.95,2650,20231024,44.53,4055,-5.55,20240104,3690,3.79,20240102,5980,-35.95,20230131,2650,44.53,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240111,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-30,5,-0.78,49368055,12756,73.30,3905,3940,3835,5030,2710,3870,3870.19,0.65,0,-812,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,308,9.21,0.70,12,0.16,417.00,5496.00,5980,20230131,-35.79,2650,20231024,44.91,4055,-5.30,20240104,3690,4.07,20240102,5980,-35.79,20230131,2650,44.91,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240111,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-20,5,-0.52,43085185,11122,63.91,3905,3940,3835,5030,2710,3870,3874.01,0.65,0,-807,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,309,9.23,0.70,12,0.14,417.00,5496.00,5980,20230131,-35.62,2650,20231024,45.28,4055,-5.06,20240104,3690,4.34,20240102,5980,-35.62,20230131,2650,45.28,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240111,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,5,2,0.13,31543825,8134,46.74,3905,3940,3835,5030,2710,3870,3878.43,0.65,0,-596,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,311,9.29,0.71,12,0.10,417.00,5496.00,5980,20230131,-35.20,2650,20231024,46.23,4055,-4.44,20240104,3690,5.01,20240102,5980,-35.20,20230131,2650,46.23,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240111,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,10,2,0.26,27761660,7158,41.13,3905,3940,3835,5030,2710,3870,3878.90,0.65,0,-582,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,311,9.30,0.71,12,0.09,417.00,5496.00,5980,20230131,-35.12,2650,20231024,46.42,4055,-4.32,20240104,3690,5.15,20240102,5980,-35.12,20230131,2650,46.42,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240111,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,30,2,0.78,16491220,4237,24.35,3905,3940,3870,5030,2710,3870,3894.48,0.65,0,-905,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,313,9.35,0.71,12,0.05,417.00,5496.00,5980,20230131,-34.78,2650,20231024,47.17,4055,-3.82,20240104,3690,5.69,20240102,5980,-34.78,20230131,2650,47.17,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240111,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,70,2,1.81,4661205,1197,6.88,3905,3940,3905,5030,2710,3870,3905.97,0.65,0,99,4056,3962,3906,3812,3756,3935,3785,40,1160,500,2470,5,1,8018397,316,9.45,0.72,12,0.01,417.00,5496.00,5980,20230131,-34.11,2650,20231024,48.68,4055,-2.84,20240104,3690,6.78,20240102,5980,-34.11,20230131,2650,48.68,20231024,0.48,N,039740,500,40 억,,52246,N,N,0,N,00,N
20240110,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-130,5,-3.25,68072920,17403,104.12,4000,4000,3850,5200,2800,4000,3909.50,0.73,0,-5305,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,310,9.28,0.70,12,0.22,417.00,5496.00,5980,20230131,-35.28,2650,20231024,46.04,4055,-4.56,20240104,3690,4.88,20240102,5980,-35.28,20230131,2650,46.04,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240110,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,-135,5,-3.38,63919285,16329,97.70,4000,4000,3850,5200,2800,4000,3912.33,0.73,0,-5117,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,310,9.27,0.70,12,0.20,417.00,5496.00,5980,20230131,-35.37,2650,20231024,45.85,4055,-4.69,20240104,3690,4.74,20240102,5980,-35.37,20230131,2650,45.85,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240110,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-125,5,-3.12,58350305,14887,89.07,4000,4000,3850,5200,2800,4000,3917.34,0.73,0,-4448,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,311,9.29,0.71,12,0.19,417.00,5496.00,5980,20230131,-35.20,2650,20231024,46.23,4055,-4.44,20240104,3690,5.01,20240102,5980,-35.20,20230131,2650,46.23,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240110,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-125,5,-3.12,41899420,10628,63.59,4000,4000,3860,5200,2800,4000,3940.13,0.73,0,-3585,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,311,9.29,0.71,12,0.13,417.00,5496.00,5980,20230131,-35.20,2650,20231024,46.23,4055,-4.44,20240104,3690,5.01,20240102,5980,-35.20,20230131,2650,46.23,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240110,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-130,5,-3.25,36043680,9115,54.54,4000,4000,3860,5200,2800,4000,3952.25,0.73,0,-3149,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,310,9.28,0.70,12,0.11,417.00,5496.00,5980,20230131,-35.28,2650,20231024,46.04,4055,-4.56,20240104,3690,4.88,20240102,5980,-35.28,20230131,2650,46.04,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240110,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-115,5,-2.88,34027020,8595,51.42,4000,4000,3860,5200,2800,4000,3956.94,0.73,0,-3346,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,312,9.32,0.71,12,0.11,417.00,5496.00,5980,20230131,-35.03,2650,20231024,46.60,4055,-4.19,20240104,3690,5.28,20240102,5980,-35.03,20230131,2650,46.60,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240110,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-120,5,-3.00,30605840,7715,46.16,4000,4000,3860,5200,2800,4000,3965.27,0.73,0,-3509,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,311,9.30,0.71,12,0.10,417.00,5496.00,5980,20230131,-35.12,2650,20231024,46.42,4055,-4.32,20240104,3690,5.15,20240102,5980,-35.12,20230131,2650,46.42,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240110,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-5,5,-0.12,11402535,2851,17.06,4000,4000,3995,5200,2800,4000,3999.40,0.73,0,-2,4086,4042,3996,3952,3906,4065,3975,40,1200,500,2560,5,1,8018397,320,9.58,0.73,12,0.04,417.00,5496.00,5980,20230131,-33.19,2650,20231024,50.75,4055,-1.48,20240104,3690,8.27,20240102,5980,-33.19,20230131,2650,50.75,20231024,0.56,N,039740,500,40 억,,58325,N,N,0,N,00,N
20240109,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,75,2,1.91,66764170,16714,28.23,3955,4040,3950,5100,2750,3925,3994.51,0.75,0,-1712,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,321,9.59,0.73,12,0.21,417.00,5496.00,5980,20230131,-33.11,2650,20231024,50.94,4055,-1.36,20240104,3690,8.40,20240102,5980,-33.11,20230131,2650,50.94,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240109,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,45,2,1.15,63443130,15882,26.82,3955,4040,3950,5100,2750,3925,3994.66,0.75,0,-1645,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,318,9.52,0.72,12,0.20,417.00,5496.00,5980,20230131,-33.61,2650,20231024,49.81,4055,-2.10,20240104,3690,7.59,20240102,5980,-33.61,20230131,2650,49.81,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240109,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,50,2,1.27,59920000,14998,25.33,3955,4040,3950,5100,2750,3925,3995.20,0.75,0,-1425,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,319,9.53,0.72,12,0.19,417.00,5496.00,5980,20230131,-33.53,2650,20231024,50.00,4055,-1.97,20240104,3690,7.72,20240102,5980,-33.53,20230131,2650,50.00,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240109,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,60,2,1.53,57890395,14488,24.47,3955,4040,3950,5100,2750,3925,3995.75,0.75,0,-1055,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,320,9.56,0.73,12,0.18,417.00,5496.00,5980,20230131,-33.36,2650,20231024,50.38,4055,-1.73,20240104,3690,7.99,20240102,5980,-33.36,20230131,2650,50.38,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240109,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,70,2,1.78,52878730,13232,22.35,3955,4040,3950,5100,2750,3925,3996.28,0.75,0,-866,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,320,9.58,0.73,12,0.17,417.00,5496.00,5980,20230131,-33.19,2650,20231024,50.75,4055,-1.48,20240104,3690,8.27,20240102,5980,-33.19,20230131,2650,50.75,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240109,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,75,2,1.91,51868470,12979,21.92,3955,4040,3950,5100,2750,3925,3996.34,0.75,0,-772,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,321,9.59,0.73,12,0.16,417.00,5496.00,5980,20230131,-33.11,2650,20231024,50.94,4055,-1.36,20240104,3690,8.40,20240102,5980,-33.11,20230131,2650,50.94,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240109,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,40,2,1.02,41731590,10422,17.60,3955,4040,3950,5100,2750,3925,4004.18,0.75,0,-1645,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,318,9.51,0.72,12,0.13,417.00,5496.00,5980,20230131,-33.70,2650,20231024,49.62,4055,-2.22,20240104,3690,7.45,20240102,5980,-33.70,20230131,2650,49.62,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240109,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,65,2,1.66,5815645,1470,2.48,3955,4000,3955,5100,2750,3925,3956.22,0.75,0,287,4068,3996,3928,3856,3788,4032,3892,40,1175,500,2510,5,1,8018397,320,9.57,0.73,12,0.02,417.00,5496.00,5980,20230131,-33.28,2650,20231024,50.57,4055,-1.60,20240104,3690,8.13,20240102,5980,-33.28,20230131,2650,50.57,20231024,0.56,N,039740,500,40 억,,60036,N,N,0,N,00,N
20240108,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,65,2,1.68,234683740,59190,354.49,3870,4000,3860,5010,2705,3860,3965.28,0.76,0,762,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,315,9.41,0.71,12,0.74,417.00,5496.00,5980,20230131,-34.36,2650,20231024,48.11,4055,-3.21,20240104,3690,6.37,20240102,5980,-34.36,20230131,2650,48.11,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240108,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,100,2,2.59,219076145,55204,330.62,3870,4000,3870,5010,2705,3860,3968.88,0.76,0,491,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,318,9.50,0.72,12,0.69,417.00,5496.00,5980,20230131,-33.78,2650,20231024,49.43,4055,-2.34,20240104,3690,7.32,20240102,5980,-33.78,20230131,2650,49.43,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240108,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,135,2,3.50,213699725,53855,322.54,3870,4000,3870,5010,2705,3860,3968.46,0.76,0,607,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,320,9.58,0.73,12,0.67,417.00,5496.00,5980,20230131,-33.19,2650,20231024,50.75,4055,-1.48,20240104,3690,8.27,20240102,5980,-33.19,20230131,2650,50.75,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240108,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,130,2,3.37,171898025,43379,259.80,3870,4000,3870,5010,2705,3860,3963.18,0.76,0,1053,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,320,9.57,0.73,12,0.54,417.00,5496.00,5980,20230131,-33.28,2650,20231024,50.57,4055,-1.60,20240104,3690,8.13,20240102,5980,-33.28,20230131,2650,50.57,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240108,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,140,2,3.63,147222105,37182,222.69,3870,4000,3870,5010,2705,3860,3960.04,0.76,0,1225,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,321,9.59,0.73,12,0.46,417.00,5496.00,5980,20230131,-33.11,2650,20231024,50.94,4055,-1.36,20240104,3690,8.40,20240102,5980,-33.11,20230131,2650,50.94,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240108,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,120,2,3.11,118334765,29923,179.21,3870,4000,3870,5010,2705,3860,3955.28,0.76,0,1114,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,319,9.54,0.72,12,0.37,417.00,5496.00,5980,20230131,-33.44,2650,20231024,50.19,4055,-1.85,20240104,3690,7.86,20240102,5980,-33.44,20230131,2650,50.19,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240108,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,60,2,1.55,40222635,10287,61.61,3870,3970,3870,5010,2705,3860,3911.04,0.76,0,4,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,314,9.40,0.71,12,0.13,417.00,5496.00,5980,20230131,-34.45,2650,20231024,47.92,4055,-3.33,20240104,3690,6.23,20240102,5980,-34.45,20230131,2650,47.92,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240108,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,20,2,0.52,9184760,2367,14.18,3870,3970,3870,5010,2705,3860,3882.22,0.76,0,58,3973,3916,3868,3811,3763,3912,3807,40,1150,500,2470,5,1,8018397,311,9.30,0.71,12,0.03,417.00,5496.00,5980,20230131,-35.12,2650,20231024,46.42,4055,-4.32,20240104,3690,5.15,20240102,5980,-35.12,20230131,2650,46.42,20231024,0.56,N,039740,500,40 억,,60998,N,N,0,N,00,N
20240105,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,0,3,0.00,64353100,16697,52.89,3860,3925,3820,5010,2705,3860,3854.10,0.81,0,-4234,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,310,9.26,0.70,12,0.21,417.00,5496.00,5980,20230131,-35.45,2650,20231024,45.66,4055,-4.81,20240104,3690,4.61,20240102,5980,-35.45,20230131,2650,45.66,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240105,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,0,3,0.00,59986720,15564,49.30,3860,3925,3820,5010,2705,3860,3854.12,0.81,0,-4148,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,310,9.26,0.70,12,0.19,417.00,5496.00,5980,20230131,-35.45,2650,20231024,45.66,4055,-4.81,20240104,3690,4.61,20240102,5980,-35.45,20230131,2650,45.66,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240105,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-5,5,-0.13,52222395,13549,42.92,3860,3925,3820,5010,2705,3860,3854.25,0.81,0,-3159,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,309,9.24,0.70,12,0.17,417.00,5496.00,5980,20230131,-35.54,2650,20231024,45.47,4055,-4.93,20240104,3690,4.47,20240102,5980,-35.54,20230131,2650,45.47,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240105,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,0,3,0.00,45039845,11683,37.01,3860,3925,3820,5010,2705,3860,3855.07,0.81,0,-1971,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,310,9.26,0.70,12,0.15,417.00,5496.00,5980,20230131,-35.45,2650,20231024,45.66,4055,-4.81,20240104,3690,4.61,20240102,5980,-35.45,20230131,2650,45.66,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240105,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,0,3,0.00,43084950,11176,35.40,3860,3925,3820,5010,2705,3860,3855.04,0.81,0,-1836,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,310,9.26,0.70,12,0.14,417.00,5496.00,5980,20230131,-35.45,2650,20231024,45.66,4055,-4.81,20240104,3690,4.61,20240102,5980,-35.45,20230131,2650,45.66,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240105,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-20,5,-0.52,33981745,8799,27.87,3860,3925,3820,5010,2705,3860,3862.05,0.81,0,-1774,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,308,9.21,0.70,12,0.11,417.00,5496.00,5980,20230131,-35.79,2650,20231024,44.91,4055,-5.30,20240104,3690,4.07,20240102,5980,-35.79,20230131,2650,44.91,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240105,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,35,2,0.91,24880865,6438,20.39,3860,3925,3840,5010,2705,3860,3864.84,0.81,0,-1236,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,312,9.34,0.71,12,0.08,417.00,5496.00,5980,20230131,-34.87,2650,20231024,46.98,4055,-3.95,20240104,3690,5.56,20240102,5980,-34.87,20230131,2650,46.98,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240105,090436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-5,5,-0.13,8071920,2093,6.63,3860,3860,3840,5010,2705,3860,3856.26,0.81,0,-334,4126,3992,3921,3787,3716,3957,3752,40,1150,500,2470,5,1,8018397,309,9.24,0.70,12,0.03,417.00,5496.00,5980,20230131,-35.54,2650,20231024,45.47,4055,-4.93,20240104,3690,4.47,20240102,5980,-35.54,20230131,2650,45.47,20231024,0.56,N,039740,500,40 억,,65196,N,N,0,N,00,N
20240104,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-160,5,-3.98,125668165,31571,73.01,4020,4055,3850,5220,2815,4020,3980.17,0.93,0,-10072,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,310,9.26,0.70,12,0.39,417.00,5496.00,5980,20230131,-35.45,2650,20231024,45.66,4055,-4.81,20240104,3690,4.61,20240102,5980,-35.45,20230131,2650,45.66,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240104,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-160,5,-3.98,124154725,31179,72.10,4020,4055,3850,5220,2815,4020,3981.68,0.93,0,-9913,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,310,9.26,0.70,12,0.39,417.00,5496.00,5980,20230131,-35.45,2650,20231024,45.66,4055,-4.81,20240104,3690,4.61,20240102,5980,-35.45,20230131,2650,45.66,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240104,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-115,5,-2.86,117017305,29334,67.84,4020,4055,3850,5220,2815,4020,3988.86,0.93,0,-9307,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,313,9.36,0.71,12,0.37,417.00,5496.00,5980,20230131,-34.70,2650,20231024,47.36,4055,-3.70,20240104,3690,5.83,20240102,5980,-34.70,20230131,2650,47.36,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240104,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-55,5,-1.37,107418740,26876,62.15,4020,4055,3850,5220,2815,4020,3996.60,0.93,0,-8644,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,318,9.51,0.72,12,0.34,417.00,5496.00,5980,20230131,-33.70,2650,20231024,49.62,4055,-2.22,20240104,3690,7.45,20240102,5980,-33.70,20230131,2650,49.62,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240104,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-170,5,-4.23,92850565,23163,53.57,4020,4055,3850,5220,2815,4020,4008.44,0.93,0,-6549,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,309,9.23,0.70,12,0.29,417.00,5496.00,5980,20230131,-35.62,2650,20231024,45.28,4055,-5.06,20240104,3690,4.34,20240102,5980,-35.62,20230131,2650,45.28,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240104,110435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-120,5,-2.99,87683765,21828,50.48,4020,4055,3900,5220,2815,4020,4017.00,0.93,0,-6427,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,313,9.35,0.71,12,0.27,417.00,5496.00,5980,20230131,-34.78,2650,20231024,47.17,4055,-3.82,20240104,3690,5.69,20240102,5980,-34.78,20230131,2650,47.17,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240104,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,-95,5,-2.36,83935195,20871,48.27,4020,4055,3900,5220,2815,4020,4021.64,0.93,0,-6033,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,315,9.41,0.71,12,0.26,417.00,5496.00,5980,20230131,-34.36,2650,20231024,48.11,4055,-3.21,20240104,3690,6.37,20240102,5980,-34.36,20230131,2650,48.11,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240104,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,30,2,0.75,21257345,5262,12.17,4020,4055,4020,5220,2815,4020,4040.81,0.93,0,1721,4106,4062,3991,3947,3876,4085,3970,40,1200,500,2570,5,1,8018397,325,9.71,0.74,12,0.07,417.00,5496.00,5980,20230131,-32.27,2650,20231024,52.83,4055,-0.12,20240104,3690,9.76,20240102,5980,-32.27,20230131,2650,52.83,20231024,0.56,N,039740,500,40 억,,74972,N,N,0,N,00,N
20240103,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,110,2,2.81,171426940,43096,55.41,3950,4035,3920,5080,2740,3910,3980.89,0.95,0,-1856,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,322,9.64,0.73,12,0.54,417.00,5496.00,5980,20230131,-32.78,2650,20231024,51.70,4035,-0.37,20240103,3690,8.94,20240102,5980,-32.78,20230131,2650,51.70,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240103,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,115,2,2.94,164954190,41487,53.35,3950,4035,3920,5080,2740,3910,3979.24,0.95,0,-1731,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,323,9.65,0.73,12,0.52,417.00,5496.00,5980,20230131,-32.69,2650,20231024,51.89,4035,-0.25,20240103,3690,9.08,20240102,5980,-32.69,20230131,2650,51.89,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240103,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,80,2,2.05,154486490,38874,49.99,3950,4035,3920,5080,2740,3910,3977.35,0.95,0,-1726,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,320,9.57,0.73,12,0.48,417.00,5496.00,5980,20230131,-33.28,2650,20231024,50.57,4035,-1.12,20240103,3690,8.13,20240102,5980,-33.28,20230131,2650,50.57,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240103,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,45,2,1.15,137193465,34525,44.39,3950,4035,3920,5080,2740,3910,3977.49,0.95,0,-1764,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,317,9.48,0.72,12,0.43,417.00,5496.00,5980,20230131,-33.86,2650,20231024,49.25,4035,-1.98,20240103,3690,7.18,20240102,5980,-33.86,20230131,2650,49.25,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240103,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,30,2,0.77,130735855,32888,42.29,3950,4035,3920,5080,2740,3910,3979.22,0.95,0,-1402,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,316,9.45,0.72,12,0.41,417.00,5496.00,5980,20230131,-34.11,2650,20231024,48.68,4035,-2.35,20240103,3690,6.78,20240102,5980,-34.11,20230131,2650,48.68,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240103,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,40,2,1.02,125263740,31498,40.50,3950,4035,3930,5080,2740,3910,3981.21,0.95,0,-1226,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,317,9.47,0.72,12,0.39,417.00,5496.00,5980,20230131,-33.95,2650,20231024,49.06,4035,-2.11,20240103,3690,7.05,20240102,5980,-33.95,20230131,2650,49.06,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240103,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,60,2,1.53,107895640,27120,34.87,3950,4035,3930,5080,2740,3910,3983.66,0.95,0,1934,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,318,9.52,0.72,12,0.34,417.00,5496.00,5980,20230131,-33.61,2650,20231024,49.81,4035,-1.61,20240103,3690,7.59,20240102,5980,-33.61,20230131,2650,49.81,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240103,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,70,2,1.79,27390065,6952,8.94,3950,3980,3930,5080,2740,3910,3951.25,0.95,0,1173,4096,4002,3846,3752,3596,4050,3800,40,1170,500,2500,5,1,8018397,319,9.54,0.72,12,0.09,417.00,5496.00,5980,20230131,-33.44,2650,20231024,50.19,3980,0.00,20240103,3690,7.86,20240102,5980,-33.44,20230131,2650,50.19,20231024,0.56,N,039740,500,40 억,,76419,N,N,0,N,00,N
20240102,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,255,2,6.98,294491235,77770,196.52,3690,3940,3690,4750,2560,3655,3786.56,0.63,0,25939,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,314,9.38,0.71,12,0.97,417.00,5496.00,5980,20230131,-34.62,2650,20231024,47.55,3940,-0.76,20240102,3690,5.96,20240102,5980,-34.62,20230131,2650,47.55,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N
20240102,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,285,2,7.80,286459505,75722,191.34,3690,3940,3690,4750,2560,3655,3783.04,0.63,0,25987,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,316,9.45,0.72,12,0.94,417.00,5496.00,5980,20230131,-34.11,2650,20231024,48.68,3940,0.00,20240102,3690,6.78,20240102,5980,-34.11,20230131,2650,48.68,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N
20240102,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,225,2,6.16,267426725,70829,178.98,3690,3895,3690,4750,2560,3655,3775.67,0.63,0,25907,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,311,9.30,0.71,12,0.88,417.00,5496.00,5980,20230131,-35.12,2650,20231024,46.42,3895,-0.39,20240102,3690,5.15,20240102,5980,-35.12,20230131,2650,46.42,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N
20240102,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,220,2,6.02,243335845,64594,163.22,3690,3895,3690,4750,2560,3655,3767.16,0.63,0,25054,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,311,9.29,0.71,12,0.81,417.00,5496.00,5980,20230131,-35.20,2650,20231024,46.23,3895,-0.51,20240102,3690,5.01,20240102,5980,-35.20,20230131,2650,46.23,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N
20240102,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,225,2,6.16,216565755,57666,145.72,3690,3880,3690,4750,2560,3655,3755.52,0.63,0,25068,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,311,9.30,0.71,12,0.72,417.00,5496.00,5980,20230131,-35.12,2650,20231024,46.42,3880,0.00,20240102,3690,5.15,20240102,5980,-35.12,20230131,2650,46.42,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N
20240102,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,180,2,4.92,181119310,48445,122.42,3690,3850,3690,4750,2560,3655,3738.66,0.63,0,24018,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,308,9.20,0.70,12,0.60,417.00,5496.00,5980,20230131,-35.87,2650,20231024,44.72,3850,-0.39,20240102,3690,3.93,20240102,5980,-35.87,20230131,2650,44.72,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N
20240102,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,40,2,1.09,30329370,8219,20.77,3690,3695,3690,4750,2560,3655,3690.15,0.63,0,-830,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,296,8.86,0.67,12,0.10,417.00,5496.00,5980,20230131,-38.21,2650,20231024,39.43,3695,0.00,20240102,3690,0.14,20240102,5980,-38.21,20230131,2650,39.43,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N
20240102,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,0,3,0.00,0,0,0.00,0,0,0,4750,2560,3655,0.00,0.63,0,0,3975,3815,3725,3565,3475,3770,3520,40,1095,500,2330,5,1,8018397,293,8.76,0.67,12,0.00,417.00,5496.00,5980,20230131,-38.88,2650,20231024,37.92,0,0.00,0,0,0.00,0,5980,-38.88,20230131,2650,37.92,20231024,0.53,N,039740,500,40 억,,50123,N,N,0,N,00,N