KissMeData/039740/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
20240229,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-40,5,-1.20,55502330,16944,148.03,3320,3320,3230,4315,2325,3320,3274.76,0.62,0,-2778,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,263,7.87,0.60,12,0.21,417.00,5496.00,4820,20230224,-31.95,2650,20231024,23.77,4055,-19.11,20240104,3125,4.96,20240207,4495,-27.03,20230306,2650,23.77,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240229,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,-50,5,-1.51,52847205,16134,140.96,3320,3320,3230,4315,2325,3320,3274.60,0.62,0,-2749,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,262,7.84,0.59,12,0.20,417.00,5496.00,4820,20230224,-32.16,2650,20231024,23.40,4055,-19.36,20240104,3125,4.64,20240207,4495,-27.25,20230306,2650,23.40,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240229,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,-50,5,-1.51,47372685,14459,126.32,3320,3320,3230,4315,2325,3320,3275.34,0.62,0,-2279,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,262,7.84,0.59,12,0.18,417.00,5496.00,4820,20230224,-32.16,2650,20231024,23.40,4055,-19.36,20240104,3125,4.64,20240207,4495,-27.25,20230306,2650,23.40,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240229,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,-45,5,-1.36,43241680,13192,115.25,3320,3320,3230,4315,2325,3320,3276.80,0.62,0,-1979,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,263,7.85,0.60,12,0.16,417.00,5496.00,4820,20230224,-32.05,2650,20231024,23.58,4055,-19.24,20240104,3125,4.80,20240207,4495,-27.14,20230306,2650,23.58,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240229,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-40,5,-1.20,36083555,11003,96.13,3320,3320,3230,4315,2325,3320,3278.19,0.62,0,-1679,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,263,7.87,0.60,12,0.14,417.00,5496.00,4820,20230224,-31.95,2650,20231024,23.77,4055,-19.11,20240104,3125,4.96,20240207,4495,-27.03,20230306,2650,23.77,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240229,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,-60,5,-1.81,33511035,10216,89.25,3320,3320,3230,4315,2325,3320,3278.94,0.62,0,-1617,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,261,7.82,0.59,12,0.13,417.00,5496.00,4820,20230224,-32.37,2650,20231024,23.02,4055,-19.61,20240104,3125,4.32,20240207,4495,-27.47,20230306,2650,23.02,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240229,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,-45,5,-1.36,25643055,7810,68.23,3320,3320,3230,4315,2325,3320,3281.77,0.62,0,-1140,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,263,7.85,0.60,12,0.10,417.00,5496.00,4820,20230224,-32.05,2650,20231024,23.58,4055,-19.24,20240104,3125,4.80,20240207,4495,-27.14,20230306,2650,23.58,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240229,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-40,5,-1.20,14943040,4521,39.50,3320,3320,3260,4315,2325,3320,3304.10,0.62,0,-1239,3403,3361,3328,3286,3253,3345,3270,40,995,500,2120,5,1,8018397,263,7.87,0.60,12,0.06,417.00,5496.00,4820,20230224,-31.95,2650,20231024,23.77,4055,-19.11,20240104,3125,4.96,20240207,4495,-27.03,20230306,2650,23.77,20231024,0.19,N,039740,500,40 억,,49446,N,N,0,N,00,N
20240228,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3320,-50,5,-1.48,38133815,11446,63.37,3370,3370,3295,4380,2360,3370,3330.52,0.63,0,-2120,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,266,7.96,0.60,12,0.14,417.00,5496.00,4820,20230224,-31.12,2650,20231024,25.28,4055,-18.13,20240104,3125,6.24,20240207,4495,-26.14,20230306,2650,25.28,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240228,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-70,5,-2.08,37712320,11319,62.67,3370,3370,3295,4380,2360,3370,3330.65,0.63,0,-2115,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,265,7.91,0.60,12,0.14,417.00,5496.00,4820,20230224,-31.54,2650,20231024,24.53,4055,-18.62,20240104,3125,5.60,20240207,4495,-26.59,20230306,2650,24.53,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240228,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,-75,5,-2.23,35080695,10523,58.26,3370,3370,3295,4380,2360,3370,3332.57,0.63,0,-2010,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,264,7.90,0.60,12,0.13,417.00,5496.00,4820,20230224,-31.64,2650,20231024,24.34,4055,-18.74,20240104,3125,5.44,20240207,4495,-26.70,20230306,2650,24.34,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240228,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3310,-60,5,-1.78,30581310,9160,50.72,3370,3370,3300,4380,2360,3370,3337.43,0.63,0,-1408,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,265,7.94,0.60,12,0.11,417.00,5496.00,4820,20230224,-31.33,2650,20231024,24.91,4055,-18.37,20240104,3125,5.92,20240207,4495,-26.36,20230306,2650,24.91,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240228,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-70,5,-2.08,28272265,8463,46.86,3370,3370,3300,4380,2360,3370,3339.53,0.63,0,-1406,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,265,7.91,0.60,12,0.11,417.00,5496.00,4820,20230224,-31.54,2650,20231024,24.53,4055,-18.62,20240104,3125,5.60,20240207,4495,-26.59,20230306,2650,24.53,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240228,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-70,5,-2.08,26639445,7969,44.12,3370,3370,3300,4380,2360,3370,3341.74,0.63,0,-1404,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,265,7.91,0.60,12,0.10,417.00,5496.00,4820,20230224,-31.54,2650,20231024,24.53,4055,-18.62,20240104,3125,5.60,20240207,4495,-26.59,20230306,2650,24.53,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240228,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3320,-50,5,-1.48,20997500,6267,34.70,3370,3370,3305,4380,2360,3370,3349.43,0.63,0,-1403,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,266,7.96,0.60,12,0.08,417.00,5496.00,4820,20230224,-31.12,2650,20231024,25.28,4055,-18.13,20240104,3125,6.24,20240207,4495,-26.14,20230306,2650,25.28,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240228,090441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3335,-35,5,-1.04,9448535,2811,15.56,3370,3370,3335,4380,2360,3370,3360.14,0.63,0,-299,3433,3401,3373,3341,3313,3417,3357,40,1010,500,2150,5,1,8018397,267,8.00,0.61,12,0.04,417.00,5496.00,4820,20230224,-30.81,2650,20231024,25.85,4055,-17.76,20240104,3125,6.72,20240207,4495,-25.81,20230306,2650,25.85,20231024,0.19,N,039740,500,40 억,,50455,N,N,0,N,00,N
20240227,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,25,2,0.75,60898090,18061,76.53,3345,3405,3345,4345,2345,3345,3372.39,0.63,0,-789,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,270,8.08,0.61,12,0.23,417.00,5496.00,4820,20230224,-30.08,2650,20231024,27.17,4055,-16.89,20240104,3125,7.84,20240207,4495,-25.03,20230306,2650,27.17,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240227,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,35,2,1.05,58869330,17459,73.98,3345,3405,3345,4345,2345,3345,3372.47,0.63,0,-782,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,271,8.11,0.61,12,0.22,417.00,5496.00,4820,20230224,-29.88,2650,20231024,27.55,4055,-16.65,20240104,3125,8.16,20240207,4495,-24.81,20230306,2650,27.55,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240227,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,50,2,1.49,56148700,16654,70.57,3345,3405,3345,4345,2345,3345,3372.11,0.63,0,-516,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,272,8.14,0.62,12,0.21,417.00,5496.00,4820,20230224,-29.56,2650,20231024,28.11,4055,-16.28,20240104,3125,8.64,20240207,4495,-24.47,20230306,2650,28.11,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240227,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,55,2,1.64,55586605,16488,69.86,3345,3405,3345,4345,2345,3345,3371.97,0.63,0,-503,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,273,8.15,0.62,12,0.21,417.00,5496.00,4820,20230224,-29.46,2650,20231024,28.30,4055,-16.15,20240104,3125,8.80,20240207,4495,-24.36,20230306,2650,28.30,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240227,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,40,2,1.20,43115780,12790,54.19,3345,3405,3345,4345,2345,3345,3371.87,0.63,0,-410,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,271,8.12,0.62,12,0.16,417.00,5496.00,4820,20230224,-29.77,2650,20231024,27.74,4055,-16.52,20240104,3125,8.32,20240207,4495,-24.69,20230306,2650,27.74,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240227,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,50,2,1.49,31475695,9362,39.67,3345,3400,3345,4345,2345,3345,3362.81,0.63,0,-304,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,272,8.14,0.62,12,0.12,417.00,5496.00,4820,20230224,-29.56,2650,20231024,28.11,4055,-16.28,20240104,3125,8.64,20240207,4495,-24.47,20230306,2650,28.11,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240227,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,25,2,0.75,24438995,7285,30.87,3345,3375,3345,4345,2345,3345,3355.24,0.63,0,-308,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,270,8.08,0.61,12,0.09,417.00,5496.00,4820,20230224,-30.08,2650,20231024,27.17,4055,-16.89,20240104,3125,7.84,20240207,4495,-25.03,20230306,2650,27.17,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240227,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,5,2,0.15,13246650,3959,16.78,3345,3370,3345,4345,2345,3345,3346.06,0.63,0,318,3461,3402,3336,3277,3211,3432,3307,40,1000,500,2140,5,1,8018397,269,8.03,0.61,12,0.05,417.00,5496.00,4820,20230224,-30.50,2650,20231024,26.42,4055,-17.39,20240104,3125,7.20,20240207,4495,-25.47,20230306,2650,26.42,20231024,0.19,N,039740,500,40 억,,50841,N,N,0,N,00,N
20240226,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3345,75,2,2.29,78283060,23595,84.52,3270,3395,3270,4250,2290,3270,3318.65,0.63,0,243,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,268,8.02,0.61,12,0.29,417.00,5496.00,4820,20230224,-30.60,2650,20231024,26.23,4055,-17.51,20240104,3125,7.04,20240207,4495,-25.58,20230306,2650,26.23,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240226,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,90,2,2.75,76920445,23188,83.06,3270,3395,3270,4250,2290,3270,3318.13,0.63,0,359,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,269,8.06,0.61,12,0.29,417.00,5496.00,4820,20230224,-30.29,2650,20231024,26.79,4055,-17.14,20240104,3125,7.52,20240207,4495,-25.25,20230306,2650,26.79,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240226,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,100,2,3.06,67878505,20499,73.43,3270,3395,3270,4250,2290,3270,3312.18,0.63,0,513,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,270,8.08,0.61,12,0.26,417.00,5496.00,4820,20230224,-30.08,2650,20231024,27.17,4055,-16.89,20240104,3125,7.84,20240207,4495,-25.03,20230306,2650,27.17,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240226,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3370,100,2,3.06,61673630,18657,66.83,3270,3395,3270,4250,2290,3270,3306.48,0.63,0,513,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,270,8.08,0.61,12,0.23,417.00,5496.00,4820,20230224,-30.08,2650,20231024,27.17,4055,-16.89,20240104,3125,7.84,20240207,4495,-25.03,20230306,2650,27.17,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240226,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,95,2,2.91,61054005,18473,66.17,3270,3395,3270,4250,2290,3270,3305.86,0.63,0,590,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,270,8.07,0.61,12,0.23,417.00,5496.00,4820,20230224,-30.19,2650,20231024,26.98,4055,-17.02,20240104,3125,7.68,20240207,4495,-25.14,20230306,2650,26.98,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240226,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,110,2,3.36,59791400,18099,64.83,3270,3395,3270,4250,2290,3270,3304.38,0.63,0,559,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,271,8.11,0.61,12,0.23,417.00,5496.00,4820,20230224,-29.88,2650,20231024,27.55,4055,-16.65,20240104,3125,8.16,20240207,4495,-24.81,20230306,2650,27.55,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240226,100432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3345,75,2,2.29,48460990,14730,52.76,3270,3345,3270,4250,2290,3270,3290.54,0.63,0,700,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,268,8.02,0.61,12,0.18,417.00,5496.00,4820,20230224,-30.60,2650,20231024,26.23,4055,-17.51,20240104,3125,7.04,20240207,4495,-25.58,20230306,2650,26.23,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240226,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,5,2,0.15,7312355,2236,8.01,3270,3300,3270,4250,2290,3270,3270.35,0.63,0,-123,3550,3410,3340,3200,3130,3375,3165,40,980,500,2090,5,1,8018397,263,7.85,0.60,12,0.03,417.00,5496.00,4820,20230224,-32.05,2650,20231024,23.58,4055,-19.24,20240104,3125,4.80,20240207,4495,-27.14,20230306,2650,23.58,20231024,0.19,N,039740,500,40 억,,50385,N,N,0,N,00,N
20240223,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,-185,5,-5.35,94493340,27904,119.86,3470,3480,3270,4490,2420,3455,3384.77,0.65,0,-2431,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,262,7.84,0.59,12,0.35,417.00,5496.00,4820,20230224,-32.16,2650,20231024,23.40,4055,-19.36,20240104,3125,4.64,20240207,4820,-32.16,20230224,2650,23.40,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240223,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,-75,5,-2.17,84301630,24788,106.48,3470,3480,3285,4490,2420,3455,3399.48,0.65,0,-464,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,271,8.11,0.61,12,0.31,417.00,5496.00,4820,20230224,-29.88,2650,20231024,27.55,4055,-16.65,20240104,3125,8.16,20240207,4820,-29.88,20230224,2650,27.55,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240223,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3380,-75,5,-2.17,72539225,21305,91.52,3470,3480,3285,4490,2420,3455,3403.25,0.65,0,132,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,271,8.11,0.61,12,0.27,417.00,5496.00,4820,20230224,-29.88,2650,20231024,27.55,4055,-16.65,20240104,3125,8.16,20240207,4820,-29.88,20230224,2650,27.55,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240223,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,-65,5,-1.88,69557190,20424,87.73,3470,3480,3285,4490,2420,3455,3404.07,0.65,0,165,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,272,8.13,0.62,12,0.25,417.00,5496.00,4820,20230224,-29.67,2650,20231024,27.92,4055,-16.40,20240104,3125,8.48,20240207,4820,-29.67,20230224,2650,27.92,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240223,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-45,5,-1.30,40903775,11884,51.05,3470,3480,3400,4490,2420,3455,3441.18,0.65,0,-1378,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,273,8.18,0.62,12,0.15,417.00,5496.00,4820,20230224,-29.25,2650,20231024,28.68,4055,-15.91,20240104,3125,9.12,20240207,4820,-29.25,20230224,2650,28.68,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240223,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,-55,5,-1.59,34972085,10143,43.57,3470,3480,3400,4490,2420,3455,3447.43,0.65,0,-1073,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,273,8.15,0.62,12,0.13,417.00,5496.00,4820,20230224,-29.46,2650,20231024,28.30,4055,-16.15,20240104,3125,8.80,20240207,4820,-29.46,20230224,2650,28.30,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240223,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-20,5,-0.58,32365765,9378,40.28,3470,3480,3400,4490,2420,3455,3450.97,0.65,0,-791,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,275,8.24,0.62,12,0.12,417.00,5496.00,4820,20230224,-28.73,2650,20231024,29.62,4055,-15.29,20240104,3125,9.92,20240207,4820,-28.73,20230224,2650,29.62,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240223,090430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,5,2,0.14,6644925,1918,8.24,3470,3480,3460,4490,2420,3455,3469.23,0.65,0,-143,3541,3497,3411,3367,3281,3520,3390,40,1035,500,2210,5,1,8018397,277,8.30,0.63,12,0.02,417.00,5496.00,4820,20230224,-28.22,2650,20231024,30.57,4055,-14.67,20240104,3125,10.72,20240207,4820,-28.22,20230224,2650,30.57,20231024,0.19,N,039740,500,40 억,,52461,N,N,0,N,00,N
20240222,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,95,2,2.83,78454060,23273,81.34,3360,3455,3325,4365,2355,3360,3371.04,0.64,0,1204,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,277,8.29,0.63,12,0.29,417.00,5496.00,4820,20230224,-28.32,2650,20231024,30.38,4055,-14.80,20240104,3125,10.56,20240207,4820,-28.32,20230224,2650,30.38,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240222,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,45,2,1.34,67215060,20007,69.92,3360,3415,3325,4365,2355,3360,3359.58,0.64,0,1076,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,273,8.17,0.62,12,0.25,417.00,5496.00,4820,20230224,-29.36,2650,20231024,28.49,4055,-16.03,20240104,3125,8.96,20240207,4820,-29.36,20230224,2650,28.49,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240222,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,30,2,0.89,58948405,17576,61.43,3360,3395,3325,4365,2355,3360,3353.91,0.64,0,821,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,272,8.13,0.62,12,0.22,417.00,5496.00,4820,20230224,-29.67,2650,20231024,27.92,4055,-16.40,20240104,3125,8.48,20240207,4820,-29.67,20230224,2650,27.92,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240222,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,15,2,0.45,55323245,16508,57.69,3360,3395,3325,4365,2355,3360,3351.29,0.64,0,807,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,271,8.09,0.61,12,0.21,417.00,5496.00,4820,20230224,-29.98,2650,20231024,27.36,4055,-16.77,20240104,3125,8.00,20240207,4820,-29.98,20230224,2650,27.36,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240222,120428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3375,15,2,0.45,54558420,16282,56.90,3360,3395,3325,4365,2355,3360,3350.83,0.64,0,721,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,271,8.09,0.61,12,0.20,417.00,5496.00,4820,20230224,-29.98,2650,20231024,27.36,4055,-16.77,20240104,3125,8.00,20240207,4820,-29.98,20230224,2650,27.36,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240222,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,-5,5,-0.15,46370090,13850,48.40,3360,3360,3325,4365,2355,3360,3348.01,0.64,0,661,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,269,8.05,0.61,12,0.17,417.00,5496.00,4820,20230224,-30.39,2650,20231024,26.60,4055,-17.26,20240104,3125,7.36,20240207,4820,-30.39,20230224,2650,26.60,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240222,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,0,3,0.00,31978665,9556,33.40,3360,3360,3325,4365,2355,3360,3346.43,0.64,0,97,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,269,8.06,0.61,12,0.12,417.00,5496.00,4820,20230224,-30.29,2650,20231024,26.79,4055,-17.14,20240104,3125,7.52,20240207,4820,-30.29,20230224,2650,26.79,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240222,090428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,-5,5,-0.15,4109260,1223,4.27,3360,3360,3355,4365,2355,3360,3359.98,0.64,0,17,3506,3432,3396,3322,3286,3415,3305,40,1005,500,2150,5,1,8018397,269,8.05,0.61,12,0.02,417.00,5496.00,4820,20230224,-30.39,2650,20231024,26.60,4055,-17.26,20240104,3125,7.36,20240207,4820,-30.39,20230224,2650,26.60,20231024,0.19,N,039740,500,40 억,,51278,N,N,0,N,00,N
20240221,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3360,-110,5,-3.17,97723110,28613,122.43,3465,3470,3360,4510,2430,3470,3414.65,0.66,0,134,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,269,8.06,0.61,12,0.36,417.00,5496.00,4820,20230224,-30.29,2650,20231024,26.79,4055,-17.14,20240104,3125,7.52,20240207,4820,-30.29,20230224,2650,26.79,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240221,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,95117975,27839,119.12,3465,3470,3360,4510,2430,3470,3416.02,0.66,0,907,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,276,8.26,0.63,12,0.35,417.00,5496.00,4820,20230224,-28.53,2650,20231024,30.00,4055,-15.04,20240104,3125,10.24,20240207,4820,-28.53,20230224,2650,30.00,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240221,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-5,5,-0.14,83309440,24367,104.27,3465,3470,3360,4510,2430,3470,3418.18,0.66,0,514,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,278,8.31,0.63,12,0.30,417.00,5496.00,4820,20230224,-28.11,2650,20231024,30.75,4055,-14.55,20240104,3125,10.88,20240207,4820,-28.11,20230224,2650,30.75,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240221,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,81575480,23866,102.12,3465,3470,3360,4510,2430,3470,3417.27,0.66,0,693,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,277,8.27,0.63,12,0.30,417.00,5496.00,4820,20230224,-28.42,2650,20231024,30.19,4055,-14.92,20240104,3125,10.40,20240207,4820,-28.42,20230224,2650,30.19,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240221,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,-40,5,-1.15,79138875,23160,99.10,3465,3470,3360,4510,2430,3470,3416.22,0.66,0,799,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,275,8.23,0.62,12,0.29,417.00,5496.00,4820,20230224,-28.84,2650,20231024,29.43,4055,-15.41,20240104,3125,9.76,20240207,4820,-28.84,20230224,2650,29.43,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240221,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-15,5,-0.43,57958225,17042,72.92,3465,3465,3360,4510,2430,3470,3399.42,0.66,0,1243,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,277,8.29,0.63,12,0.21,417.00,5496.00,4820,20230224,-28.32,2650,20231024,30.38,4055,-14.80,20240104,3125,10.56,20240207,4820,-28.32,20230224,2650,30.38,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240221,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,-70,5,-2.02,30791620,9021,38.60,3465,3465,3380,4510,2430,3470,3410.98,0.66,0,165,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,273,8.15,0.62,12,0.11,417.00,5496.00,4820,20230224,-29.46,2650,20231024,28.30,4055,-16.15,20240104,3125,8.80,20240207,4820,-29.46,20230224,2650,28.30,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240221,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-50,5,-1.44,8123680,2346,10.04,3465,3465,3405,4510,2430,3470,3461.47,0.66,0,-526,3640,3555,3475,3390,3310,3515,3350,40,1040,500,2220,5,1,8018397,274,8.20,0.62,12,0.03,417.00,5496.00,4820,20230224,-29.05,2650,20231024,29.06,4055,-15.66,20240104,3125,9.44,20240207,4820,-29.05,20230224,2650,29.06,20231024,0.19,N,039740,500,40 억,,53074,N,N,0,N,00,N
20240220,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-65,5,-1.84,82205625,23369,71.55,3535,3560,3395,4595,2475,3535,3517.72,0.67,0,-1816,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,278,8.32,0.63,12,0.29,417.00,5496.00,4820,20230224,-28.01,2650,20231024,30.94,4055,-14.43,20240104,3125,11.04,20240207,4820,-28.01,20230224,2650,30.94,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240220,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,-60,5,-1.70,81601820,23195,71.02,3535,3560,3395,4595,2475,3535,3518.08,0.67,0,-1808,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,279,8.33,0.63,12,0.29,417.00,5496.00,4820,20230224,-27.90,2650,20231024,31.13,4055,-14.30,20240104,3125,11.20,20240207,4820,-27.90,20230224,2650,31.13,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240220,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,-40,5,-1.13,72575285,20583,63.02,3535,3560,3465,4595,2475,3535,3525.98,0.67,0,-2112,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,280,8.38,0.64,12,0.26,417.00,5496.00,4820,20230224,-27.49,2650,20231024,31.89,4055,-13.81,20240104,3125,11.84,20240207,4820,-27.49,20230224,2650,31.89,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240220,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-10,5,-0.28,58761685,16625,50.90,3535,3560,3500,4595,2475,3535,3534.54,0.67,0,-2540,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,283,8.45,0.64,12,0.21,417.00,5496.00,4820,20230224,-26.87,2650,20231024,33.02,4055,-13.07,20240104,3125,12.80,20240207,4820,-26.87,20230224,2650,33.02,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240220,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,5,2,0.14,50085415,14172,43.39,3535,3560,3500,4595,2475,3535,3534.11,0.67,0,-334,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,284,8.49,0.64,12,0.18,417.00,5496.00,4820,20230224,-26.56,2650,20231024,33.58,4055,-12.70,20240104,3125,13.28,20240207,4820,-26.56,20230224,2650,33.58,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240220,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,20,2,0.57,36429710,10312,31.57,3535,3560,3500,4595,2475,3535,3532.75,0.67,0,-225,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,285,8.53,0.65,12,0.13,417.00,5496.00,4820,20230224,-26.24,2650,20231024,34.15,4055,-12.33,20240104,3125,13.76,20240207,4820,-26.24,20230224,2650,34.15,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240220,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,0,3,0.00,23741735,6725,20.59,3535,3545,3500,4595,2475,3535,3530.37,0.67,0,-115,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,283,8.48,0.64,12,0.08,417.00,5496.00,4820,20230224,-26.66,2650,20231024,33.40,4055,-12.82,20240104,3125,13.12,20240207,4820,-26.66,20230224,2650,33.40,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240220,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-20,5,-0.57,16236335,4597,14.08,3535,3535,3500,4595,2475,3535,3531.94,0.67,0,-1,3598,3566,3503,3471,3408,3582,3487,40,1060,500,2260,5,1,8018397,282,8.43,0.64,12,0.06,417.00,5496.00,4820,20230224,-27.07,2650,20231024,32.64,4055,-13.32,20240104,3125,12.48,20240207,4820,-27.07,20230224,2650,32.64,20231024,0.19,N,039740,500,40 억,,53720,N,N,0,N,00,N
20240219,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,60,2,1.73,113570285,32658,108.10,3475,3535,3440,4515,2435,3475,3477.60,0.66,0,573,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,283,8.48,0.64,12,0.41,417.00,5496.00,4820,20230224,-26.66,2650,20231024,33.40,4055,-12.82,20240104,3125,13.12,20240207,4820,-26.66,20230224,2650,33.40,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240219,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,55,2,1.58,110053005,31663,104.80,3475,3535,3440,4515,2435,3475,3475.77,0.66,0,573,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,283,8.47,0.64,12,0.39,417.00,5496.00,4820,20230224,-26.76,2650,20231024,33.21,4055,-12.95,20240104,3125,12.96,20240207,4820,-26.76,20230224,2650,33.21,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240219,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,50,2,1.44,104045100,29958,99.16,3475,3525,3440,4515,2435,3475,3473.00,0.66,0,488,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,283,8.45,0.64,12,0.37,417.00,5496.00,4820,20230224,-26.87,2650,20231024,33.02,4055,-13.07,20240104,3125,12.80,20240207,4820,-26.87,20230224,2650,33.02,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240219,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,25,2,0.72,89578300,25839,85.53,3475,3500,3440,4515,2435,3475,3466.63,0.66,0,-422,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,281,8.39,0.64,12,0.32,417.00,5496.00,4820,20230224,-27.39,2650,20231024,32.08,4055,-13.69,20240104,3125,12.00,20240207,4820,-27.39,20230224,2650,32.08,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240219,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,25,2,0.72,70337410,20330,67.29,3475,3500,3440,4515,2435,3475,3459.40,0.66,0,-384,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,281,8.39,0.64,12,0.25,417.00,5496.00,4820,20230224,-27.39,2650,20231024,32.08,4055,-13.69,20240104,3125,12.00,20240207,4820,-27.39,20230224,2650,32.08,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240219,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-25,5,-0.72,24541465,7108,23.53,3475,3475,3440,4515,2435,3475,3450.97,0.66,0,-372,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,277,8.27,0.63,12,0.09,417.00,5496.00,4820,20230224,-28.42,2650,20231024,30.19,4055,-14.92,20240104,3125,10.40,20240207,4820,-28.42,20230224,2650,30.19,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240219,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-25,5,-0.72,20522425,5940,19.66,3475,3475,3440,4515,2435,3475,3453.12,0.66,0,-234,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,277,8.27,0.63,12,0.07,417.00,5496.00,4820,20230224,-28.42,2650,20231024,30.19,4055,-14.92,20240104,3125,10.40,20240207,4820,-28.42,20230224,2650,30.19,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240219,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-20,5,-0.58,7200690,2074,6.86,3475,3475,3455,4515,2435,3475,3470.90,0.66,0,-224,3521,3497,3471,3447,3421,3510,3460,40,1040,500,2220,5,1,8018397,277,8.29,0.63,12,0.03,417.00,5496.00,4820,20230224,-28.32,2650,20231024,30.38,4055,-14.80,20240104,3125,10.56,20240207,4820,-28.32,20230224,2650,30.38,20231024,0.19,N,039740,500,40 억,,52792,N,N,0,N,00,N
20240216,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,25,2,0.72,104444425,30211,100.63,3445,3495,3445,4485,2415,3450,3457.85,0.64,0,1480,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,279,8.33,0.63,12,0.38,417.00,5496.00,5170,20230210,-32.79,2650,20231024,31.13,4055,-14.30,20240104,3125,11.20,20240207,4820,-27.90,20230224,2650,31.13,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240216,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,20,2,0.58,99580815,28811,95.97,3445,3495,3445,4485,2415,3450,3457.00,0.64,0,1227,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,278,8.32,0.63,12,0.36,417.00,5496.00,5170,20230210,-32.88,2650,20231024,30.94,4055,-14.43,20240104,3125,11.04,20240207,4820,-28.01,20230224,2650,30.94,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240216,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,20,2,0.58,86343680,24992,83.25,3445,3495,3445,4485,2415,3450,3455.44,0.64,0,1398,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,278,8.32,0.63,12,0.31,417.00,5496.00,5170,20230210,-32.88,2650,20231024,30.94,4055,-14.43,20240104,3125,11.04,20240207,4820,-28.01,20230224,2650,30.94,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240216,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,10,2,0.29,70764690,20492,68.26,3445,3495,3445,4485,2415,3450,3453.78,0.64,0,1050,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,277,8.30,0.63,12,0.26,417.00,5496.00,5170,20230210,-33.08,2650,20231024,30.57,4055,-14.67,20240104,3125,10.72,20240207,4820,-28.22,20230224,2650,30.57,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240216,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,15,2,0.43,59260445,17167,57.18,3445,3495,3445,4485,2415,3450,3452.37,0.64,0,1052,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,278,8.31,0.63,12,0.21,417.00,5496.00,5170,20230210,-32.98,2650,20231024,30.75,4055,-14.55,20240104,3125,10.88,20240207,4820,-28.11,20230224,2650,30.75,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240216,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,15,2,0.43,52695380,15270,50.86,3445,3495,3445,4485,2415,3450,3451.10,0.64,0,1053,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,278,8.31,0.63,12,0.19,417.00,5496.00,5170,20230210,-32.98,2650,20231024,30.75,4055,-14.55,20240104,3125,10.88,20240207,4820,-28.11,20230224,2650,30.75,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240216,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,15,2,0.43,49126445,14238,47.43,3445,3495,3445,4485,2415,3450,3450.46,0.64,0,1139,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,278,8.31,0.63,12,0.18,417.00,5496.00,5170,20230210,-32.98,2650,20231024,30.75,4055,-14.55,20240104,3125,10.88,20240207,4820,-28.11,20230224,2650,30.75,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240216,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-5,5,-0.14,10713680,3106,10.35,3445,3445,3445,4485,2415,3450,3445.00,0.64,0,-4,3536,3492,3451,3407,3366,3515,3430,40,1035,500,2200,5,1,8018397,276,8.26,0.63,12,0.04,417.00,5496.00,5170,20230210,-33.37,2650,20231024,30.00,4055,-15.04,20240104,3125,10.24,20240207,4820,-28.53,20230224,2650,30.00,20231024,0.19,N,039740,500,40 억,,51140,N,N,0,N,00,N
20240215,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,40,2,1.17,103487190,30020,91.04,3410,3495,3410,4430,2390,3410,3448.94,0.62,0,935,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,277,8.27,0.63,12,0.37,417.00,5496.00,5740,20230209,-39.90,2650,20231024,30.19,4055,-14.92,20240104,3125,10.40,20240207,4820,-28.42,20230224,2650,30.19,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240215,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,45,2,1.32,97346135,28242,85.65,3410,3495,3410,4430,2390,3410,3448.61,0.62,0,1034,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,277,8.29,0.63,12,0.35,417.00,5496.00,5740,20230209,-39.81,2650,20231024,30.38,4055,-14.80,20240104,3125,10.56,20240207,4820,-28.32,20230224,2650,30.38,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240215,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,35,2,1.03,90376435,26222,79.52,3410,3495,3410,4430,2390,3410,3448.47,0.62,0,1469,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,276,8.26,0.63,12,0.33,417.00,5496.00,5740,20230209,-39.98,2650,20231024,30.00,4055,-15.04,20240104,3125,10.24,20240207,4820,-28.53,20230224,2650,30.00,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240215,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,35,2,1.03,82445770,23920,72.54,3410,3495,3410,4430,2390,3410,3448.81,0.62,0,1701,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,276,8.26,0.63,12,0.30,417.00,5496.00,5740,20230209,-39.98,2650,20231024,30.00,4055,-15.04,20240104,3125,10.24,20240207,4820,-28.53,20230224,2650,30.00,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240215,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,40,2,1.17,80350170,23312,70.70,3410,3495,3410,4430,2390,3410,3448.87,0.62,0,1723,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,277,8.27,0.63,12,0.29,417.00,5496.00,5740,20230209,-39.90,2650,20231024,30.19,4055,-14.92,20240104,3125,10.40,20240207,4820,-28.42,20230224,2650,30.19,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240215,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,40,2,1.17,63150560,18344,55.63,3410,3495,3410,4430,2390,3410,3445.03,0.62,0,1931,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,277,8.27,0.63,12,0.23,417.00,5496.00,5740,20230209,-39.90,2650,20231024,30.19,4055,-14.92,20240104,3125,10.40,20240207,4820,-28.42,20230224,2650,30.19,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240215,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,60,2,1.76,50808350,14774,44.81,3410,3495,3410,4430,2390,3410,3441.80,0.62,0,1663,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,278,8.32,0.63,12,0.18,417.00,5496.00,5740,20230209,-39.55,2650,20231024,30.94,4055,-14.43,20240104,3125,11.04,20240207,4820,-28.01,20230224,2650,30.94,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240215,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,50,2,1.47,20271430,5941,18.02,3410,3470,3410,4430,2390,3410,3412.71,0.62,0,202,3523,3466,3408,3351,3293,3495,3380,40,1020,500,2180,5,1,8018397,277,8.30,0.63,12,0.07,417.00,5496.00,5740,20230209,-39.72,2650,20231024,30.57,4055,-14.67,20240104,3125,10.72,20240207,4820,-28.22,20230224,2650,30.57,20231024,0.23,N,039740,500,40 억,,49399,N,N,0,N,00,N
20240214,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,45,2,1.34,112266130,32974,85.85,3365,3465,3350,4370,2360,3365,3404.78,0.61,0,852,3408,3386,3343,3321,3278,3397,3332,40,1005,500,2150,5,1,8018397,273,8.18,0.62,12,0.41,417.00,5496.00,5740,20230209,-40.59,2650,20231024,28.68,4055,-15.91,20240104,3125,9.12,20240207,4820,-29.25,20230224,2650,28.68,20231024,0.26,N,039740,500,40 억,,48540,N,N,0,N,00,N
20240214,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,45,2,1.34,106861575,31391,81.73,3365,3465,3350,4370,2360,3365,3404.31,0.61,0,784,3408,3386,3343,3321,3278,3397,3332,40,1005,500,2150,5,1,8018397,273,8.18,0.62,12,0.39,417.00,5496.00,5740,20230209,-40.59,2650,20231024,28.68,4055,-15.91,20240104,3125,9.12,20240207,4820,-29.25,20230224,2650,28.68,20231024,0.26,N,039740,500,40 억,,48540,N,N,0,N,00,N
20240214,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,55,2,1.63,86688675,25498,66.39,3365,3465,3350,4370,2360,3365,3399.93,0.61,0,312,3408,3386,3343,3321,3278,3397,3332,40,1005,500,2150,5,1,8018397,274,8.20,0.62,12,0.32,417.00,5496.00,5740,20230209,-40.42,2650,20231024,29.06,4055,-15.66,20240104,3125,9.44,20240207,4820,-29.05,20230224,2650,29.06,20231024,0.26,N,039740,500,40 억,,48540,N,N,0,N,00,N
20240214,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,65,2,1.93,73119710,21537,56.08,3365,3465,3350,4370,2360,3365,3395.19,0.61,0,488,3408,3386,3343,3321,3278,3397,3332,40,1005,500,2150,5,1,8018397,275,8.23,0.62,12,0.27,417.00,5496.00,5740,20230209,-40.24,2650,20231024,29.43,4055,-15.41,20240104,3125,9.76,20240207,4820,-28.84,20230224,2650,29.43,20231024,0.26,N,039740,500,40 억,,48540,N,N,0,N,00,N
20240214,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,85,2,2.53,57126485,16883,43.96,3365,3465,3350,4370,2360,3365,3383.76,0.61,0,561,3408,3386,3343,3321,3278,3397,3332,40,1005,500,2150,5,1,8018397,277,8.27,0.63,12,0.21,417.00,5496.00,5740,20230209,-39.90,2650,20231024,30.19,4055,-14.92,20240104,3125,10.40,20240207,4820,-28.42,20230224,2650,30.19,20231024,0.26,N,039740,500,40 억,,48540,N,N,0,N,00,N
20240214,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,35,2,1.04,41909985,12445,32.40,3365,3400,3350,4370,2360,3365,3367.63,0.61,0,180,3408,3386,3343,3321,3278,3397,3332,40,1005,500,2150,5,1,8018397,273,8.15,0.62,12,0.16,417.00,5496.00,5740,20230209,-40.77,2650,20231024,28.30,4055,-16.15,20240104,3125,8.80,20240207,4820,-29.46,20230224,2650,28.30,20231024,0.26,N,039740,500,40 억,,48540,N,N,0,N,00,N
20240214,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,0,3,0.00,12154335,3612,9.40,3365,3365,3350,4370,2360,3365,3364.99,0.61,0,-91,3408,3386,3343,3321,3278,3397,3332,40,1005,500,2150,5,1,8018397,270,8.07,0.61,12,0.05,417.00,5496.00,5740,20230209,-41.38,2650,20231024,26.98,4055,-17.02,20240104,3125,7.68,20240207,4820,-30.19,20230224,2650,26.98,20231024,0.26,N,039740,500,40 억,,48540,N,N,0,N,00,N
20240213,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3365,30,2,0.90,128060320,38406,180.22,3335,3365,3300,4335,2335,3335,3334.38,0.58,0,1908,3368,3351,3318,3301,3268,3360,3310,40,1000,500,2130,5,1,8018397,270,8.07,0.61,12,0.48,417.00,5496.00,5740,20230209,-41.38,2650,20231024,26.98,4055,-17.02,20240104,3125,7.68,20240207,4820,-30.19,20230224,2650,26.98,20231024,0.30,N,039740,500,40 억,,46623,N,N,0,N,00,N
20240213,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3335,0,3,0.00,124696045,37405,175.52,3335,3365,3300,4335,2335,3335,3333.66,0.58,0,1879,3368,3351,3318,3301,3268,3360,3310,40,1000,500,2130,5,1,8018397,267,8.00,0.61,12,0.47,417.00,5496.00,5740,20230209,-41.90,2650,20231024,25.85,4055,-17.76,20240104,3125,6.72,20240207,4820,-30.81,20230224,2650,25.85,20231024,0.30,N,039740,500,40 억,,46623,N,N,0,N,00,N
20240213,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,5,2,0.15,118355900,35506,166.61,3335,3365,3300,4335,2335,3335,3333.39,0.58,0,1714,3368,3351,3318,3301,3268,3360,3310,40,1000,500,2130,5,1,8018397,268,8.01,0.61,12,0.44,417.00,5496.00,5740,20230209,-41.81,2650,20231024,26.04,4055,-17.63,20240104,3125,6.88,20240207,4820,-30.71,20230224,2650,26.04,20231024,0.30,N,039740,500,40 억,,46623,N,N,0,N,00,N
20240213,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,15,2,0.45,107324735,32212,151.15,3335,3365,3300,4335,2335,3335,3331.78,0.58,0,1366,3368,3351,3318,3301,3268,3360,3310,40,1000,500,2130,5,1,8018397,269,8.03,0.61,12,0.40,417.00,5496.00,5740,20230209,-41.64,2650,20231024,26.42,4055,-17.39,20240104,3125,7.20,20240207,4820,-30.50,20230224,2650,26.42,20231024,0.30,N,039740,500,40 억,,46623,N,N,0,N,00,N
20240213,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,15,2,0.45,91556600,27501,129.05,3335,3350,3300,4335,2335,3335,3329.12,0.58,0,667,3368,3351,3318,3301,3268,3360,3310,40,1000,500,2130,5,1,8018397,269,8.03,0.61,12,0.34,417.00,5496.00,5740,20230209,-41.64,2650,20231024,26.42,4055,-17.39,20240104,3125,7.20,20240207,4820,-30.50,20230224,2650,26.42,20231024,0.30,N,039740,500,40 억,,46623,N,N,0,N,00,N
20240213,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3330,-5,5,-0.15,81350305,24440,114.68,3335,3350,3300,4335,2335,3335,3328.46,0.58,0,454,3368,3351,3318,3301,3268,3360,3310,40,1000,500,2130,5,1,8018397,267,7.99,0.61,12,0.30,417.00,5496.00,5740,20230209,-41.99,2650,20231024,25.66,4055,-17.88,20240104,3125,6.56,20240207,4820,-30.91,20230224,2650,25.66,20231024,0.30,N,039740,500,40 억,,46623,N,N,0,N,00,N
20240213,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3330,-5,5,-0.15,65344700,19616,92.05,3335,3350,3315,4335,2335,3335,3331.11,0.58,0,468,3368,3351,3318,3301,3268,3360,3310,40,1000,500,2130,5,1,8018397,267,7.99,0.61,12,0.24,417.00,5496.00,5740,20230209,-41.99,2650,20231024,25.66,4055,-17.88,20240104,3125,6.56,20240207,4820,-30.91,20230224,2650,25.66,20231024,0.30,N,039740,500,40 억,,46623,N,N,0,N,00,N