KissMeData/063170/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
20240229,160547,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11360,110,2,0.98,1720836190,149626,31.00,11590,11690,11300,14620,7880,11250,11502.10,1.66,0,19669,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2019,44.38,1.57,12,0.84,256.00,7248.00,24800,20230310,-54.19,8660,20231024,31.18,13670,-16.90,20240111,10380,9.44,20240201,24800,-54.19,20230310,8660,31.18,20231024,5.24,N,063170,500,88 억,,295450,N,N,9,N,00,N
20240229,150549,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11470,220,2,1.96,1572119160,136565,28.30,11590,11690,11300,14620,7880,11250,11513.18,1.66,0,15152,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2039,44.80,1.58,12,0.77,256.00,7248.00,24800,20230310,-53.75,8660,20231024,32.45,13670,-16.09,20240111,10380,10.50,20240201,24800,-53.75,20230310,8660,32.45,20231024,5.24,N,063170,500,88 억,,295450,N,N,72,N,00,N
20240229,140549,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11470,220,2,1.96,1435419810,124630,25.82,11590,11690,11300,14620,7880,11250,11518.91,1.66,0,15752,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2039,44.80,1.58,12,0.70,256.00,7248.00,24800,20230310,-53.75,8660,20231024,32.45,13670,-16.09,20240111,10380,10.50,20240201,24800,-53.75,20230310,8660,32.45,20231024,5.24,N,063170,500,88 억,,295450,N,N,72,N,00,N
20240229,130549,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,300,2,2.67,1334199360,115830,24.00,11590,11690,11300,14620,7880,11250,11520.18,1.66,0,12618,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2053,45.12,1.59,12,0.65,256.00,7248.00,24800,20230310,-53.43,8660,20231024,33.37,13670,-15.51,20240111,10380,11.27,20240201,24800,-53.43,20230310,8660,33.37,20231024,5.24,N,063170,500,88 억,,295450,N,N,72,N,00,N
20240229,120548,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11530,280,2,2.49,1206514770,104729,21.70,11590,11690,11300,14620,7880,11250,11522.11,1.66,0,12518,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2049,45.04,1.59,12,0.59,256.00,7248.00,24800,20230310,-53.51,8660,20231024,33.14,13670,-15.65,20240111,10380,11.08,20240201,24800,-53.51,20230310,8660,33.14,20231024,5.24,N,063170,500,88 억,,295450,N,N,72,N,00,N
20240229,110550,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11490,240,2,2.13,1082390980,93950,19.47,11590,11690,11300,14620,7880,11250,11522.90,1.66,0,12393,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2042,44.88,1.59,12,0.53,256.00,7248.00,24800,20230310,-53.67,8660,20231024,32.68,13670,-15.95,20240111,10380,10.69,20240201,24800,-53.67,20230310,8660,32.68,20231024,5.24,N,063170,500,88 억,,295450,N,N,72,N,00,N
20240229,100549,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11520,270,2,2.40,902597760,78324,16.23,11590,11690,11300,14620,7880,11250,11526.29,1.66,0,6708,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2048,45.00,1.59,12,0.44,256.00,7248.00,24800,20230310,-53.55,8660,20231024,33.03,13670,-15.73,20240111,10380,10.98,20240201,24800,-53.55,20230310,8660,33.03,20231024,5.24,N,063170,500,88 억,,295450,N,N,72,N,00,N
20240229,090549,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11500,250,2,2.22,292760280,25348,5.25,11590,11690,11470,14620,7880,11250,11557.88,1.66,0,-3506,12376,11812,11526,10962,10676,11670,10820,89,3370,500,7200,10,1,17774267,2044,44.92,1.59,12,0.14,256.00,7248.00,24800,20230310,-53.63,8660,20231024,32.79,13670,-15.87,20240111,10380,10.79,20240201,24800,-53.63,20230310,8660,32.79,20231024,5.24,N,063170,500,88 억,,295450,N,N,72,N,00,N
20240228,160515,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11250,-10,5,-0.09,5585377410,477675,205.59,11300,12090,11240,14630,7890,11260,11693.37,1.68,0,-3212,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2000,43.95,1.55,12,2.69,256.00,7248.00,24800,20230310,-54.64,8660,20231024,29.91,13670,-17.70,20240111,10380,8.38,20240201,24800,-54.64,20230310,8660,29.91,20231024,5.23,N,063170,500,88 억,,297776,N,N,72,N,00,N
20240228,150516,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11280,20,2,0.18,5456329400,466226,200.67,11300,12090,11240,14630,7890,11260,11703.19,1.68,0,-4857,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2005,44.06,1.56,12,2.62,256.00,7248.00,24800,20230310,-54.52,8660,20231024,30.25,13670,-17.48,20240111,10380,8.67,20240201,24800,-54.52,20230310,8660,30.25,20231024,5.23,N,063170,500,88 억,,297776,N,N,17,N,00,N
20240228,140549,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11490,230,2,2.04,5159801860,440082,189.41,11300,12090,11300,14630,7890,11260,11724.64,1.68,0,-6618,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2042,44.88,1.59,12,2.48,256.00,7248.00,24800,20230310,-53.67,8660,20231024,32.68,13670,-15.95,20240111,10380,10.69,20240201,24800,-53.67,20230310,8660,32.68,20231024,5.23,N,063170,500,88 억,,297776,N,N,17,N,00,N
20240228,130550,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11460,200,2,1.78,5068885330,432162,186.00,11300,12090,11300,14630,7890,11260,11729.13,1.68,0,-7754,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2037,44.77,1.58,12,2.43,256.00,7248.00,24800,20230310,-53.79,8660,20231024,32.33,13670,-16.17,20240111,10380,10.40,20240201,24800,-53.79,20230310,8660,32.33,20231024,5.23,N,063170,500,88 억,,297776,N,N,17,N,00,N
20240228,120550,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11500,240,2,2.13,4873359430,415009,178.62,11300,12090,11300,14630,7890,11260,11742.78,1.68,0,-9034,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2044,44.92,1.59,12,2.33,256.00,7248.00,24800,20230310,-53.63,8660,20231024,32.79,13670,-15.87,20240111,10380,10.79,20240201,24800,-53.63,20230310,8660,32.79,20231024,5.23,N,063170,500,88 억,,297776,N,N,17,N,00,N
20240228,110526,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11540,280,2,2.49,4531263450,385292,165.83,11300,12090,11300,14630,7890,11260,11760.60,1.68,0,-10129,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2051,45.08,1.59,12,2.17,256.00,7248.00,24800,20230310,-53.47,8660,20231024,33.26,13670,-15.58,20240111,10380,11.18,20240201,24800,-53.47,20230310,8660,33.26,20231024,5.23,N,063170,500,88 억,,297776,N,N,17,N,00,N
20240228,100547,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11680,420,2,3.73,3957484000,336041,144.63,11300,12090,11300,14630,7890,11260,11776.79,1.68,0,-9202,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2076,45.62,1.61,12,1.89,256.00,7248.00,24800,20230310,-52.90,8660,20231024,34.87,13670,-14.56,20240111,10380,12.52,20240201,24800,-52.90,20230310,8660,34.87,20231024,5.23,N,063170,500,88 억,,297776,N,N,17,N,00,N
20240228,090549,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11630,370,2,3.29,510930680,44194,19.02,11300,11670,11300,14630,7890,11260,11561.09,1.68,0,3857,11766,11512,11156,10902,10546,11640,11030,89,3370,500,7200,10,1,17774267,2067,45.43,1.60,12,0.25,256.00,7248.00,24800,20230310,-53.10,8660,20231024,34.30,13670,-14.92,20240111,10380,12.04,20240201,24800,-53.10,20230310,8660,34.30,20231024,5.23,N,063170,500,88 억,,297776,N,N,17,N,00,N
20240227,160548,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11260,290,2,2.64,2523296300,224813,284.24,11150,11410,10800,14260,7680,10970,11223.88,1.60,0,13384,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,2001,43.98,1.55,12,1.26,256.00,7248.00,24800,20230310,-54.60,8660,20231024,30.02,13670,-17.63,20240111,10380,8.48,20240201,24800,-54.60,20230310,8660,30.02,20231024,5.21,N,063170,500,88 억,,284380,N,N,17,N,00,N
20240227,150550,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11230,260,2,2.37,2364132030,210670,266.36,11150,11410,10800,14260,7680,10970,11221.97,1.60,0,12527,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,1996,43.87,1.55,12,1.19,256.00,7248.00,24800,20230310,-54.72,8660,20231024,29.68,13670,-17.85,20240111,10380,8.19,20240201,24800,-54.72,20230310,8660,29.68,20231024,5.21,N,063170,500,88 억,,284380,N,N,20,N,00,N
20240227,140547,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11330,360,2,3.28,2021324740,180254,227.90,11150,11410,10800,14260,7680,10970,11213.76,1.60,0,8256,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,2014,44.26,1.56,12,1.01,256.00,7248.00,24800,20230310,-54.31,8660,20231024,30.83,13670,-17.12,20240111,10380,9.15,20240201,24800,-54.31,20230310,8660,30.83,20231024,5.21,N,063170,500,88 억,,284380,N,N,20,N,00,N
20240227,130510,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11230,260,2,2.37,1893527050,168912,213.56,11150,11410,10800,14260,7680,10970,11210.14,1.60,0,9342,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,1996,43.87,1.55,12,0.95,256.00,7248.00,24800,20230310,-54.72,8660,20231024,29.68,13670,-17.85,20240111,10380,8.19,20240201,24800,-54.72,20230310,8660,29.68,20231024,5.21,N,063170,500,88 억,,284380,N,N,20,N,00,N
20240227,120551,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11200,230,2,2.10,1565366160,139971,176.97,11150,11400,10800,14260,7680,10970,11183.50,1.60,0,1654,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,1991,43.75,1.55,12,0.79,256.00,7248.00,24800,20230310,-54.84,8660,20231024,29.33,13670,-18.07,20240111,10380,7.90,20240201,24800,-54.84,20230310,8660,29.33,20231024,5.21,N,063170,500,88 억,,284380,N,N,20,N,00,N
20240227,110548,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11280,310,2,2.83,1335629060,119522,151.12,11150,11400,10800,14260,7680,10970,11174.75,1.60,0,211,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,2005,44.06,1.56,12,0.67,256.00,7248.00,24800,20230310,-54.52,8660,20231024,30.25,13670,-17.48,20240111,10380,8.67,20240201,24800,-54.52,20230310,8660,30.25,20231024,5.21,N,063170,500,88 억,,284380,N,N,20,N,00,N
20240227,100545,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10970,0,3,0.00,503449570,45502,57.53,11150,11250,10800,14260,7680,10970,11064.34,1.60,0,-8942,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,1950,42.85,1.51,12,0.26,256.00,7248.00,24800,20230310,-55.77,8660,20231024,26.67,13670,-19.75,20240111,10380,5.68,20240201,24800,-55.77,20230310,8660,26.67,20231024,5.21,N,063170,500,88 억,,284380,N,N,20,N,00,N
20240227,090547,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11150,180,2,1.64,190880470,17041,21.55,11150,11250,11150,14260,7680,10970,11201.25,1.60,0,-3847,11310,11140,10950,10780,10590,11225,10865,89,3290,500,7020,10,1,17774267,1982,43.55,1.54,12,0.10,256.00,7248.00,24800,20230310,-55.04,8660,20231024,28.75,13670,-18.43,20240111,10380,7.42,20240201,24800,-55.04,20230310,8660,28.75,20231024,5.21,N,063170,500,88 억,,284380,N,N,20,N,00,N
20240226,160546,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10970,20,2,0.18,843038430,77252,87.61,10900,11120,10760,14230,7670,10950,10912.72,1.55,0,8472,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1950,42.85,1.51,12,0.43,256.00,7248.00,24800,20230310,-55.77,8660,20231024,26.67,13670,-19.75,20240111,10380,5.68,20240201,24800,-55.77,20230310,8660,26.67,20231024,5.23,N,063170,500,88 억,,275809,N,N,20,N,00,N
20240226,150545,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10900,-50,5,-0.46,688475090,63063,71.52,10900,11120,10760,14230,7670,10950,10917.26,1.55,0,822,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1937,42.58,1.50,12,0.35,256.00,7248.00,24800,20230310,-56.05,8660,20231024,25.87,13670,-20.26,20240111,10380,5.01,20240201,24800,-56.05,20230310,8660,25.87,20231024,5.23,N,063170,500,88 억,,275809,N,N,163,N,00,N
20240226,140545,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10960,10,2,0.09,387520470,35556,40.32,10900,10990,10760,14230,7670,10950,10898.88,1.55,0,-1292,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1948,42.81,1.51,12,0.20,256.00,7248.00,24800,20230310,-55.81,8660,20231024,26.56,13670,-19.82,20240111,10380,5.59,20240201,24800,-55.81,20230310,8660,26.56,20231024,5.23,N,063170,500,88 억,,275809,N,N,163,N,00,N
20240226,130542,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10950,0,3,0.00,327472000,30066,34.10,10900,10990,10760,14230,7670,10950,10891.77,1.55,0,-16,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1946,42.77,1.51,12,0.17,256.00,7248.00,24800,20230310,-55.85,8660,20231024,26.44,13670,-19.90,20240111,10380,5.49,20240201,24800,-55.85,20230310,8660,26.44,20231024,5.23,N,063170,500,88 억,,275809,N,N,163,N,00,N
20240226,120542,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10980,30,2,0.27,296811610,27271,30.93,10900,10990,10760,14230,7670,10950,10883.78,1.55,0,708,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1952,42.89,1.51,12,0.15,256.00,7248.00,24800,20230310,-55.73,8660,20231024,26.79,13670,-19.68,20240111,10380,5.78,20240201,24800,-55.73,20230310,8660,26.79,20231024,5.23,N,063170,500,88 억,,275809,N,N,163,N,00,N
20240226,110540,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10870,-80,5,-0.73,253195290,23276,26.40,10900,10980,10760,14230,7670,10950,10877.96,1.55,0,199,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1932,42.46,1.50,12,0.13,256.00,7248.00,24800,20230310,-56.17,8660,20231024,25.52,13670,-20.48,20240111,10380,4.72,20240201,24800,-56.17,20230310,8660,25.52,20231024,5.23,N,063170,500,88 억,,275809,N,N,163,N,00,N
20240226,100538,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10920,-30,5,-0.27,174233750,16021,18.17,10900,10980,10760,14230,7670,10950,10875.34,1.55,0,2361,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1941,42.66,1.51,12,0.09,256.00,7248.00,24800,20230310,-55.97,8660,20231024,26.10,13670,-20.12,20240111,10380,5.20,20240201,24800,-55.97,20230310,8660,26.10,20231024,5.23,N,063170,500,88 억,,275809,N,N,163,N,00,N
20240226,090537,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10820,-130,5,-1.19,32001840,2946,3.34,10900,10900,10810,14230,7670,10950,10862.81,1.55,0,-537,11343,11146,11033,10836,10723,11090,10780,89,3280,500,7000,10,1,17774267,1923,42.27,1.49,12,0.02,256.00,7248.00,24800,20230310,-56.37,8660,20231024,24.94,13670,-20.85,20240111,10380,4.24,20240201,24800,-56.37,20230310,8660,24.94,20231024,5.23,N,063170,500,88 억,,275809,N,N,163,N,00,N
20240223,160539,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10950,-170,5,-1.53,967337000,87487,88.79,11110,11230,10920,14450,7790,11120,11057.10,1.59,0,-6108,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1946,42.77,1.51,12,0.49,256.00,7248.00,24800,20230310,-55.85,8660,20231024,26.44,13670,-19.90,20240111,10380,5.49,20240201,24800,-55.85,20230310,8660,26.44,20231024,5.21,N,063170,500,88 억,,281905,N,N,163,N,00,N
20240223,150538,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10980,-140,5,-1.26,855678890,77292,78.44,11110,11230,10950,14450,7790,11120,11070.63,1.59,0,-4572,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1952,42.89,1.51,12,0.43,256.00,7248.00,24800,20230310,-55.73,8660,20231024,26.79,13670,-19.68,20240111,10380,5.78,20240201,24800,-55.73,20230310,8660,26.79,20231024,5.21,N,063170,500,88 억,,281905,N,N,97,N,00,N
20240223,140537,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11050,-70,5,-0.63,702766190,63385,64.33,11110,11230,11000,14450,7790,11120,11087.18,1.59,0,-5436,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1964,43.16,1.52,12,0.36,256.00,7248.00,24800,20230310,-55.44,8660,20231024,27.60,13670,-19.17,20240111,10380,6.45,20240201,24800,-55.44,20230310,8660,27.60,20231024,5.21,N,063170,500,88 억,,281905,N,N,97,N,00,N
20240223,130536,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11040,-80,5,-0.72,579411620,52186,52.96,11110,11230,11000,14450,7790,11120,11102.76,1.59,0,-5953,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1962,43.12,1.52,12,0.29,256.00,7248.00,24800,20230310,-55.48,8660,20231024,27.48,13670,-19.24,20240111,10380,6.36,20240201,24800,-55.48,20230310,8660,27.48,20231024,5.21,N,063170,500,88 억,,281905,N,N,97,N,00,N
20240223,120535,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11130,10,2,0.09,457030690,41138,41.75,11110,11230,11000,14450,7790,11120,11109.66,1.59,0,-3768,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1978,43.48,1.54,12,0.23,256.00,7248.00,24800,20230310,-55.12,8660,20231024,28.52,13670,-18.58,20240111,10380,7.23,20240201,24800,-55.12,20230310,8660,28.52,20231024,5.21,N,063170,500,88 억,,281905,N,N,97,N,00,N
20240223,110531,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11140,20,2,0.18,423036220,38086,38.65,11110,11230,11000,14450,7790,11120,11107.34,1.59,0,-3355,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1980,43.52,1.54,12,0.21,256.00,7248.00,24800,20230310,-55.08,8660,20231024,28.64,13670,-18.51,20240111,10380,7.32,20240201,24800,-55.08,20230310,8660,28.64,20231024,5.21,N,063170,500,88 억,,281905,N,N,97,N,00,N
20240223,100530,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11170,50,2,0.45,326060120,29412,29.85,11110,11210,11000,14450,7790,11120,11085.77,1.59,0,-1275,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1985,43.63,1.54,12,0.17,256.00,7248.00,24800,20230310,-54.96,8660,20231024,28.98,13670,-18.29,20240111,10380,7.61,20240201,24800,-54.96,20230310,8660,28.98,20231024,5.21,N,063170,500,88 억,,281905,N,N,97,N,00,N
20240223,090533,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11130,10,2,0.09,94018550,8467,8.59,11110,11170,11050,14450,7790,11120,11103.81,1.59,0,-3196,11440,11280,11190,11030,10940,11235,10985,89,3330,500,7110,10,1,17774267,1978,43.48,1.54,12,0.05,256.00,7248.00,24800,20230310,-55.12,8660,20231024,28.52,13670,-18.58,20240111,10380,7.23,20240201,24800,-55.12,20230310,8660,28.52,20231024,5.21,N,063170,500,88 억,,281905,N,N,97,N,00,N
20240222,160526,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11120,-150,5,-1.33,1085560810,97084,97.56,11270,11350,11100,14650,7890,11270,11181.85,1.56,0,4458,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1976,43.44,1.53,12,0.55,256.00,7248.00,24800,20230310,-55.16,8660,20231024,28.41,13670,-18.65,20240111,10380,7.13,20240201,24800,-55.16,20230310,8660,28.41,20231024,5.07,N,063170,500,88 억,,277402,N,N,97,N,00,N
20240222,150536,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11120,-150,5,-1.33,1000430270,89433,89.87,11270,11350,11100,14650,7890,11270,11186.37,1.56,0,4356,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1976,43.44,1.53,12,0.50,256.00,7248.00,24800,20230310,-55.16,8660,20231024,28.41,13670,-18.65,20240111,10380,7.13,20240201,24800,-55.16,20230310,8660,28.41,20231024,5.07,N,063170,500,88 억,,277402,N,N,0,N,00,N
20240222,140533,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11180,-90,5,-0.80,838627250,74921,75.29,11270,11350,11100,14650,7890,11270,11193.49,1.56,0,5003,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1987,43.67,1.54,12,0.42,256.00,7248.00,24800,20230310,-54.92,8660,20231024,29.10,13670,-18.22,20240111,10380,7.71,20240201,24800,-54.92,20230310,8660,29.10,20231024,5.07,N,063170,500,88 억,,277402,N,N,0,N,00,N
20240222,130523,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11170,-100,5,-0.89,715774590,63951,64.26,11270,11350,11100,14650,7890,11270,11192.55,1.56,0,2296,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1985,43.63,1.54,12,0.36,256.00,7248.00,24800,20230310,-54.96,8660,20231024,28.98,13670,-18.29,20240111,10380,7.61,20240201,24800,-54.96,20230310,8660,28.98,20231024,5.07,N,063170,500,88 억,,277402,N,N,0,N,00,N
20240222,120531,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11150,-120,5,-1.06,599352520,53514,53.77,11270,11350,11100,14650,7890,11270,11199.92,1.56,0,5652,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1982,43.55,1.54,12,0.30,256.00,7248.00,24800,20230310,-55.04,8660,20231024,28.75,13670,-18.43,20240111,10380,7.42,20240201,24800,-55.04,20230310,8660,28.75,20231024,5.07,N,063170,500,88 억,,277402,N,N,0,N,00,N
20240222,110527,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11200,-70,5,-0.62,474772620,42324,42.53,11270,11350,11110,14650,7890,11270,11217.57,1.56,0,7586,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1991,43.75,1.55,12,0.24,256.00,7248.00,24800,20230310,-54.84,8660,20231024,29.33,13670,-18.07,20240111,10380,7.90,20240201,24800,-54.84,20230310,8660,29.33,20231024,5.07,N,063170,500,88 억,,277402,N,N,0,N,00,N
20240222,100524,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11230,-40,5,-0.35,330657730,29508,29.65,11270,11340,11110,14650,7890,11270,11205.70,1.56,0,4006,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1996,43.87,1.55,12,0.17,256.00,7248.00,24800,20230310,-54.72,8660,20231024,29.68,13670,-17.85,20240111,10380,8.19,20240201,24800,-54.72,20230310,8660,29.68,20231024,5.07,N,063170,500,88 억,,277402,N,N,0,N,00,N
20240222,090532,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11230,-40,5,-0.35,71192990,6326,6.36,11270,11340,11210,14650,7890,11270,11254.03,1.56,0,-338,11803,11536,11373,11106,10943,11455,11025,89,3380,500,7210,10,1,17774267,1996,43.87,1.55,12,0.04,256.00,7248.00,24800,20230310,-54.72,8660,20231024,29.68,13670,-17.85,20240111,10380,8.19,20240201,24800,-54.72,20230310,8660,29.68,20231024,5.07,N,063170,500,88 억,,277402,N,N,0,N,00,N
20240221,160527,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11270,-260,5,-2.25,1109239320,97610,35.66,11470,11640,11210,14980,8080,11530,11364.00,1.49,0,11628,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2003,44.02,1.55,12,0.55,256.00,7248.00,24800,20230310,-54.56,8660,20231024,30.14,13670,-17.56,20240111,10380,8.57,20240201,24800,-54.56,20230310,8660,30.14,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240221,150523,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11390,-140,5,-1.21,813555860,71331,26.06,11470,11640,11260,14980,8080,11530,11405.09,1.49,0,1053,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2024,44.49,1.57,12,0.40,256.00,7248.00,24800,20230310,-54.07,8660,20231024,31.52,13670,-16.68,20240111,10380,9.73,20240201,24800,-54.07,20230310,8660,31.52,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240221,140524,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11340,-190,5,-1.65,718820040,62996,23.01,11470,11640,11260,14980,8080,11530,11410.27,1.49,0,4149,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2016,44.30,1.56,12,0.35,256.00,7248.00,24800,20230310,-54.27,8660,20231024,30.95,13670,-17.04,20240111,10380,9.25,20240201,24800,-54.27,20230310,8660,30.95,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240221,130525,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11330,-200,5,-1.73,597777790,52290,19.10,11470,11640,11300,14980,8080,11530,11431.68,1.49,0,1786,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2014,44.26,1.56,12,0.29,256.00,7248.00,24800,20230310,-54.31,8660,20231024,30.83,13670,-17.12,20240111,10380,9.15,20240201,24800,-54.31,20230310,8660,30.83,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240221,120524,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11400,-130,5,-1.13,357547960,31100,11.36,11470,11640,11350,14980,8080,11530,11496.55,1.49,0,-428,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2026,44.53,1.57,12,0.17,256.00,7248.00,24800,20230310,-54.03,8660,20231024,31.64,13670,-16.61,20240111,10380,9.83,20240201,24800,-54.03,20230310,8660,31.64,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240221,110529,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11570,40,2,0.35,219782750,19067,6.97,11470,11640,11350,14980,8080,11530,11526.84,1.49,0,2202,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2056,45.20,1.60,12,0.11,256.00,7248.00,24800,20230310,-53.35,8660,20231024,33.60,13670,-15.36,20240111,10380,11.46,20240201,24800,-53.35,20230310,8660,33.60,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240221,100522,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11580,50,2,0.43,168501770,14631,5.35,11470,11640,11350,14980,8080,11530,11516.62,1.49,0,3247,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2058,45.23,1.60,12,0.08,256.00,7248.00,24800,20230310,-53.31,8660,20231024,33.72,13670,-15.29,20240111,10380,11.56,20240201,24800,-53.31,20230310,8660,33.72,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240221,090522,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11630,100,2,0.87,56294590,4914,1.80,11470,11640,11350,14980,8080,11530,11453.52,1.49,0,1543,12743,12136,11823,11216,10903,11980,11060,89,3450,500,7370,10,1,17774267,2067,45.43,1.60,12,0.03,256.00,7248.00,24800,20230310,-53.10,8660,20231024,34.30,13670,-14.92,20240111,10380,12.04,20240201,24800,-53.10,20230310,8660,34.30,20231024,5.09,N,063170,500,88 억,,265337,N,N,83,N,00,N
20240220,160517,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11530,-300,5,-2.54,3254477480,272267,166.83,12020,12430,11510,15370,8290,11830,11953.26,1.60,0,-23399,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2049,45.04,1.59,12,1.53,256.00,7248.00,24800,20230310,-53.51,8660,20231024,33.14,13670,-15.65,20240111,10380,11.08,20240201,24800,-53.51,20230310,8660,33.14,20231024,5.08,N,063170,500,88 억,,283885,N,N,83,N,00,N
20240220,150520,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11550,-280,5,-2.37,3116856780,260358,159.53,12020,12430,11510,15370,8290,11830,11971.43,1.60,0,-28452,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2053,45.12,1.59,12,1.46,256.00,7248.00,24800,20230310,-53.43,8660,20231024,33.37,13670,-15.51,20240111,10380,11.27,20240201,24800,-53.43,20230310,8660,33.37,20231024,5.08,N,063170,500,88 억,,283885,N,N,55,N,00,N
20240220,140521,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11740,-90,5,-0.76,2694559000,223890,137.19,12020,12430,11700,15370,8290,11830,12035.19,1.60,0,-26054,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2087,45.86,1.62,12,1.26,256.00,7248.00,24800,20230310,-52.66,8660,20231024,35.57,13670,-14.12,20240111,10380,13.10,20240201,24800,-52.66,20230310,8660,35.57,20231024,5.08,N,063170,500,88 억,,283885,N,N,55,N,00,N
20240220,130521,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11730,-100,5,-0.85,2491912500,206601,126.59,12020,12430,11700,15370,8290,11830,12061.47,1.60,0,-24726,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2085,45.82,1.62,12,1.16,256.00,7248.00,24800,20230310,-52.70,8660,20231024,35.45,13670,-14.19,20240111,10380,13.01,20240201,24800,-52.70,20230310,8660,35.45,20231024,5.08,N,063170,500,88 억,,283885,N,N,55,N,00,N
20240220,120519,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11720,-110,5,-0.93,2366744040,195946,120.06,12020,12430,11700,15370,8290,11830,12078.55,1.60,0,-23227,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2083,45.78,1.62,12,1.10,256.00,7248.00,24800,20230310,-52.74,8660,20231024,35.33,13670,-14.26,20240111,10380,12.91,20240201,24800,-52.74,20230310,8660,35.33,20231024,5.08,N,063170,500,88 억,,283885,N,N,55,N,00,N
20240220,110517,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11840,10,2,0.08,2144831280,177102,108.52,12020,12430,11810,15370,8290,11830,12110.71,1.60,0,-16895,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2104,46.25,1.63,12,1.00,256.00,7248.00,24800,20230310,-52.26,8660,20231024,36.72,13670,-13.39,20240111,10380,14.07,20240201,24800,-52.26,20230310,8660,36.72,20231024,5.08,N,063170,500,88 억,,283885,N,N,55,N,00,N
20240220,100509,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11860,30,2,0.25,1908143560,157241,96.35,12020,12430,11810,15370,8290,11830,12135.15,1.60,0,-15223,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2108,46.33,1.64,12,0.88,256.00,7248.00,24800,20230310,-52.18,8660,20231024,36.95,13670,-13.24,20240111,10380,14.26,20240201,24800,-52.18,20230310,8660,36.95,20231024,5.08,N,063170,500,88 억,,283885,N,N,55,N,00,N
20240220,090522,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12180,350,2,2.96,1034483860,84391,51.71,12020,12430,12020,15370,8290,11830,12258.22,1.60,0,301,12310,12070,11860,11620,11410,11965,11515,89,3540,500,7570,10,1,17774267,2165,47.58,1.68,12,0.47,256.00,7248.00,24800,20230310,-50.89,8660,20231024,40.65,13670,-10.90,20240111,10380,17.34,20240201,24800,-50.89,20230310,8660,40.65,20231024,5.08,N,063170,500,88 억,,283885,N,N,55,N,00,N
20240219,160520,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11830,-40,5,-0.34,1889965650,159622,76.01,11870,12100,11650,15430,8310,11870,11840.27,1.58,0,1177,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2103,46.21,1.63,12,0.90,256.00,7248.00,24800,20230310,-52.30,8660,20231024,36.61,13670,-13.46,20240111,10380,13.97,20240201,24800,-52.30,20230310,8660,36.61,20231024,5.32,N,063170,500,88 억,,281654,N,N,55,N,00,N
20240219,150523,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11830,-40,5,-0.34,1770365340,149501,71.19,11870,12100,11650,15430,8310,11870,11841.83,1.58,0,390,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2103,46.21,1.63,12,0.84,256.00,7248.00,24800,20230310,-52.30,8660,20231024,36.61,13670,-13.46,20240111,10380,13.97,20240201,24800,-52.30,20230310,8660,36.61,20231024,5.32,N,063170,500,88 억,,281654,N,N,690,N,00,N
20240219,140522,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11860,-10,5,-0.08,1635988600,138127,65.77,11870,12100,11650,15430,8310,11870,11844.09,1.58,0,266,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2108,46.33,1.64,12,0.78,256.00,7248.00,24800,20230310,-52.18,8660,20231024,36.95,13670,-13.24,20240111,10380,14.26,20240201,24800,-52.18,20230310,8660,36.95,20231024,5.32,N,063170,500,88 억,,281654,N,N,690,N,00,N
20240219,130521,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11690,-180,5,-1.52,1394927680,117594,55.99,11870,12100,11670,15430,8310,11870,11862.24,1.58,0,-4907,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2078,45.66,1.61,12,0.66,256.00,7248.00,24800,20230310,-52.86,8660,20231024,34.99,13670,-14.48,20240111,10380,12.62,20240201,24800,-52.86,20230310,8660,34.99,20231024,5.32,N,063170,500,88 억,,281654,N,N,690,N,00,N
20240219,120521,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11780,-90,5,-0.76,1140222290,95879,45.65,11870,12100,11680,15430,8310,11870,11892.30,1.58,0,-2311,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2094,46.02,1.63,12,0.54,256.00,7248.00,24800,20230310,-52.50,8660,20231024,36.03,13670,-13.83,20240111,10380,13.49,20240201,24800,-52.50,20230310,8660,36.03,20231024,5.32,N,063170,500,88 억,,281654,N,N,690,N,00,N
20240219,110521,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11850,-20,5,-0.17,897093850,75205,35.81,11870,12100,11680,15430,8310,11870,11928.65,1.58,0,-1895,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2106,46.29,1.63,12,0.42,256.00,7248.00,24800,20230310,-52.22,8660,20231024,36.84,13670,-13.31,20240111,10380,14.16,20240201,24800,-52.22,20230310,8660,36.84,20231024,5.32,N,063170,500,88 억,,281654,N,N,690,N,00,N
20240219,100515,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11960,90,2,0.76,637543200,53501,25.47,11870,12100,11680,15430,8310,11870,11916.47,1.58,0,-2878,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2126,46.72,1.65,12,0.30,256.00,7248.00,24800,20230310,-51.77,8660,20231024,38.11,13670,-12.51,20240111,10380,15.22,20240201,24800,-51.77,20230310,8660,38.11,20231024,5.32,N,063170,500,88 억,,281654,N,N,690,N,00,N
20240219,090519,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11720,-150,5,-1.26,139239350,11814,5.63,11870,11910,11680,15430,8310,11870,11785.96,1.58,0,-751,12283,12076,11763,11556,11243,12180,11660,89,3560,500,7590,10,1,17774267,2083,45.78,1.62,12,0.07,256.00,7248.00,24800,20230310,-52.74,8660,20231024,35.33,13670,-14.26,20240111,10380,12.91,20240201,24800,-52.74,20230310,8660,35.33,20231024,5.32,N,063170,500,88 억,,281654,N,N,690,N,00,N
20240216,160516,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11870,120,2,1.02,2442903850,208085,21.30,11800,11970,11450,15270,8230,11750,11739.63,1.55,0,1817,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2110,46.37,1.64,12,1.17,256.00,7248.00,24800,20230310,-52.14,8660,20231024,37.07,13670,-13.17,20240111,10380,14.35,20240201,24800,-52.14,20230310,8660,37.07,20231024,5.30,N,063170,500,88 억,,275880,N,N,690,N,00,N
20240216,150518,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11840,90,2,0.77,2299003530,195959,20.06,11800,11970,11450,15270,8230,11750,11732.06,1.55,0,1763,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2104,46.25,1.63,12,1.10,256.00,7248.00,24800,20230310,-52.26,8660,20231024,36.72,13670,-13.39,20240111,10380,14.07,20240201,24800,-52.26,20230310,8660,36.72,20231024,5.30,N,063170,500,88 억,,275880,N,N,74,N,00,N
20240216,140522,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11870,120,2,1.02,1661038750,142506,14.59,11800,11910,11450,15270,8230,11750,11655.92,1.55,0,1313,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2110,46.37,1.64,12,0.80,256.00,7248.00,24800,20230310,-52.14,8660,20231024,37.07,13670,-13.17,20240111,10380,14.35,20240201,24800,-52.14,20230310,8660,37.07,20231024,5.30,N,063170,500,88 억,,275880,N,N,74,N,00,N
20240216,130515,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11680,-70,5,-0.60,1286038350,110798,11.34,11800,11910,11450,15270,8230,11750,11607.05,1.55,0,-2445,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2076,45.62,1.61,12,0.62,256.00,7248.00,24800,20230310,-52.90,8660,20231024,34.87,13670,-14.56,20240111,10380,12.52,20240201,24800,-52.90,20230310,8660,34.87,20231024,5.30,N,063170,500,88 억,,275880,N,N,74,N,00,N
20240216,120518,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11680,-70,5,-0.60,1191613340,102705,10.51,11800,11910,11450,15270,8230,11750,11602.29,1.55,0,-1576,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2076,45.62,1.61,12,0.58,256.00,7248.00,24800,20230310,-52.90,8660,20231024,34.87,13670,-14.56,20240111,10380,12.52,20240201,24800,-52.90,20230310,8660,34.87,20231024,5.30,N,063170,500,88 억,,275880,N,N,74,N,00,N
20240216,110519,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11530,-220,5,-1.87,982639650,84805,8.68,11800,11910,11450,15270,8230,11750,11587.05,1.55,0,3394,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2049,45.04,1.59,12,0.48,256.00,7248.00,24800,20230310,-53.51,8660,20231024,33.14,13670,-15.65,20240111,10380,11.08,20240201,24800,-53.51,20230310,8660,33.14,20231024,5.30,N,063170,500,88 억,,275880,N,N,74,N,00,N
20240216,100516,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11540,-210,5,-1.79,804552060,69385,7.10,11800,11910,11450,15270,8230,11750,11595.47,1.55,0,865,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2051,45.08,1.59,12,0.39,256.00,7248.00,24800,20230310,-53.47,8660,20231024,33.26,13670,-15.58,20240111,10380,11.18,20240201,24800,-53.47,20230310,8660,33.26,20231024,5.30,N,063170,500,88 억,,275880,N,N,74,N,00,N
20240216,090511,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11650,-100,5,-0.85,239817810,20405,2.09,11800,11910,11630,15270,8230,11750,11752.89,1.55,0,-5804,12850,12300,11730,11180,10610,12575,11455,89,3520,500,7520,10,1,17774267,2071,45.51,1.61,12,0.11,256.00,7248.00,24800,20230310,-53.02,8660,20231024,34.53,13670,-14.78,20240111,10380,12.24,20240201,24800,-53.02,20230310,8660,34.53,20231024,5.30,N,063170,500,88 억,,275880,N,N,74,N,00,N
20240215,160514,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11750,580,2,5.19,11556487410,973905,1081.67,11360,12280,11160,14520,7820,11170,11866.17,1.59,0,4656,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,2088,45.90,1.62,12,5.48,256.00,7248.00,24800,20230310,-52.62,8660,20231024,35.68,13670,-14.05,20240111,10380,13.20,20240201,24800,-52.62,20230310,8660,35.68,20231024,5.49,N,063170,500,88 억,,282432,N,N,74,N,00,N
20240215,150518,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11740,570,2,5.10,11291327850,951291,1056.56,11360,12280,11160,14520,7820,11170,11869.48,1.59,0,2412,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,2087,45.86,1.62,12,5.35,256.00,7248.00,24800,20230310,-52.66,8660,20231024,35.57,13670,-14.12,20240111,10380,13.10,20240201,24800,-52.66,20230310,8660,35.57,20231024,5.49,N,063170,500,88 억,,282432,N,N,82,N,00,N
20240215,140514,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11900,730,2,6.54,10576286620,891003,989.60,11360,12280,11160,14520,7820,11170,11870.09,1.59,0,-3727,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,2115,46.48,1.64,12,5.01,256.00,7248.00,24800,20230310,-52.02,8660,20231024,37.41,13670,-12.95,20240111,10380,14.64,20240201,24800,-52.02,20230310,8660,37.41,20231024,5.49,N,063170,500,88 억,,282432,N,N,82,N,00,N
20240215,130511,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,12020,850,2,7.61,7213490740,612299,680.05,11360,12200,11160,14520,7820,11170,11780.99,1.59,0,11033,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,2136,46.95,1.66,12,3.44,256.00,7248.00,24800,20230310,-51.53,8660,20231024,38.80,13670,-12.07,20240111,10380,15.80,20240201,24800,-51.53,20230310,8660,38.80,20231024,5.49,N,063170,500,88 억,,282432,N,N,82,N,00,N
20240215,120514,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11780,610,2,5.46,3969626960,342528,380.43,11360,11870,11160,14520,7820,11170,11589.20,1.59,0,45473,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,2094,46.02,1.63,12,1.93,256.00,7248.00,24800,20230310,-52.50,8660,20231024,36.03,13670,-13.83,20240111,10380,13.49,20240201,24800,-52.50,20230310,8660,36.03,20231024,5.49,N,063170,500,88 억,,282432,N,N,82,N,00,N
20240215,110511,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11650,480,2,4.30,2818494690,244525,271.58,11360,11710,11160,14520,7820,11170,11526.41,1.59,0,32250,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,2071,45.51,1.61,12,1.38,256.00,7248.00,24800,20230310,-53.02,8660,20231024,34.53,13670,-14.78,20240111,10380,12.24,20240201,24800,-53.02,20230310,8660,34.53,20231024,5.49,N,063170,500,88 억,,282432,N,N,82,N,00,N
20240215,100510,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11570,400,2,3.58,1765407140,153891,170.92,11360,11690,11160,14520,7820,11170,11471.80,1.59,0,13913,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,2056,45.20,1.60,12,0.87,256.00,7248.00,24800,20230310,-53.35,8660,20231024,33.60,13670,-15.36,20240111,10380,11.46,20240201,24800,-53.35,20230310,8660,33.60,20231024,5.49,N,063170,500,88 억,,282432,N,N,82,N,00,N
20240215,090510,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11220,50,2,0.45,45508270,4048,4.50,11360,11360,11160,14520,7820,11170,11242.16,1.59,0,-2408,11556,11362,11106,10912,10656,11460,11010,89,3350,500,7140,10,1,17774267,1994,43.83,1.55,12,0.02,256.00,7248.00,24800,20230310,-54.76,8660,20231024,29.56,13670,-17.92,20240111,10380,8.09,20240201,24800,-54.76,20230310,8660,29.56,20231024,5.49,N,063170,500,88 억,,282432,N,N,82,N,00,N
20240214,160508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11170,80,2,0.72,995000590,89880,58.66,11000,11300,10850,14410,7770,11090,11070.24,1.66,0,-3754,11403,11246,11003,10846,10603,11325,10925,89,3320,500,7090,10,1,17774267,1985,43.63,1.54,12,0.51,256.00,7248.00,24800,20230310,-54.96,8660,20231024,28.98,13670,-18.29,20240111,10380,7.61,20240201,24800,-54.96,20230310,8660,28.98,20231024,5.54,N,063170,500,88 억,,295018,N,N,82,N,00,N
20240214,150508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11200,110,2,0.99,932671290,84303,55.02,11000,11300,10850,14410,7770,11090,11063.32,1.66,0,-3005,11403,11246,11003,10846,10603,11325,10925,89,3320,500,7090,10,1,17774267,1991,43.75,1.55,12,0.47,256.00,7248.00,24800,20230310,-54.84,8660,20231024,29.33,13670,-18.07,20240111,10380,7.90,20240201,24800,-54.84,20230310,8660,29.33,20231024,5.54,N,063170,500,88 억,,295018,N,N,37,N,00,N
20240214,140506,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11120,30,2,0.27,602079060,54853,35.80,11000,11140,10850,14410,7770,11090,10976.23,1.66,0,-9674,11403,11246,11003,10846,10603,11325,10925,89,3320,500,7090,10,1,17774267,1976,43.44,1.53,12,0.31,256.00,7248.00,24800,20230310,-55.16,8660,20231024,28.41,13670,-18.65,20240111,10380,7.13,20240201,24800,-55.16,20230310,8660,28.41,20231024,5.54,N,063170,500,88 억,,295018,N,N,37,N,00,N
20240214,130508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11050,-40,5,-0.36,482905480,44120,28.80,11000,11060,10850,14410,7770,11090,10945.27,1.66,0,-10967,11403,11246,11003,10846,10603,11325,10925,89,3320,500,7090,10,1,17774267,1964,43.16,1.52,12,0.25,256.00,7248.00,24800,20230310,-55.44,8660,20231024,27.60,13670,-19.17,20240111,10380,6.45,20240201,24800,-55.44,20230310,8660,27.60,20231024,5.54,N,063170,500,88 억,,295018,N,N,37,N,00,N
20240214,120504,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10990,-100,5,-0.90,401390550,36702,23.95,11000,11060,10850,14410,7770,11090,10936.48,1.66,0,-11191,11403,11246,11003,10846,10603,11325,10925,89,3320,500,7090,10,1,17774267,1953,42.93,1.52,12,0.21,256.00,7248.00,24800,20230310,-55.69,8660,20231024,26.91,13670,-19.60,20240111,10380,5.88,20240201,24800,-55.69,20230310,8660,26.91,20231024,5.54,N,063170,500,88 억,,295018,N,N,37,N,00,N
20240214,110510,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10910,-180,5,-1.62,337165780,30850,20.13,11000,11060,10850,14410,7770,11090,10929.20,1.66,0,-8042,11403,11246,11003,10846,10603,11325,10925,89,3320,500,7090,10,1,17774267,1939,42.62,1.51,12,0.17,256.00,7248.00,24800,20230310,-56.01,8660,20231024,25.98,13670,-20.19,20240111,10380,5.11,20240201,24800,-56.01,20230310,8660,25.98,20231024,5.54,N,063170,500,88 억,,295018,N,N,37,N,00,N
20240214,090502,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10910,-180,5,-1.62,66049790,6029,3.93,11000,11060,10850,14410,7770,11090,10955.35,1.66,0,-2813,11403,11246,11003,10846,10603,11325,10925,89,3320,500,7090,10,1,17774267,1939,42.62,1.51,12,0.03,256.00,7248.00,24800,20230310,-56.01,8660,20231024,25.98,13670,-20.19,20240111,10380,5.11,20240201,24800,-56.01,20230310,8660,25.98,20231024,5.54,N,063170,500,88 억,,295018,N,N,37,N,00,N
20240213,160502,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11090,360,2,3.36,1670643970,151216,161.74,11000,11160,10760,13940,7520,10730,11047.95,1.46,0,49911,11163,10946,10823,10606,10483,10885,10545,89,3210,500,6860,10,1,17774267,1971,43.32,1.53,12,0.85,256.00,7248.00,24800,20230310,-55.28,8660,20231024,28.06,13670,-18.87,20240111,10380,6.84,20240201,24800,-55.28,20230310,8660,28.06,20231024,5.54,N,063170,500,88 억,,260377,N,N,37,N,00,N
20240213,150500,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11100,370,2,3.45,1613936770,146095,156.26,11000,11160,10760,13940,7520,10730,11047.18,1.46,0,49476,11163,10946,10823,10606,10483,10885,10545,89,3210,500,6860,10,1,17774267,1973,43.36,1.53,12,0.82,256.00,7248.00,24800,20230310,-55.24,8660,20231024,28.18,13670,-18.80,20240111,10380,6.94,20240201,24800,-55.24,20230310,8660,28.18,20231024,5.54,N,063170,500,88 억,,260377,N,N,18,N,00,N
20240213,140508,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11110,380,2,3.54,1465090480,132666,141.90,11000,11160,10760,13940,7520,10730,11043.45,1.46,0,48354,11163,10946,10823,10606,10483,10885,10545,89,3210,500,6860,10,1,17774267,1975,43.40,1.53,12,0.75,256.00,7248.00,24800,20230310,-55.20,8660,20231024,28.29,13670,-18.73,20240111,10380,7.03,20240201,24800,-55.20,20230310,8660,28.29,20231024,5.54,N,063170,500,88 억,,260377,N,N,18,N,00,N
20240213,130502,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11100,370,2,3.45,1358762280,123082,131.65,11000,11160,10760,13940,7520,10730,11039.49,1.46,0,47231,11163,10946,10823,10606,10483,10885,10545,89,3210,500,6860,10,1,17774267,1973,43.36,1.53,12,0.69,256.00,7248.00,24800,20230310,-55.24,8660,20231024,28.18,13670,-18.80,20240111,10380,6.94,20240201,24800,-55.24,20230310,8660,28.18,20231024,5.54,N,063170,500,88 억,,260377,N,N,18,N,00,N
20240213,120507,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11120,390,2,3.63,1191564590,108026,115.54,11000,11160,10760,13940,7520,10730,11030.35,1.46,0,43053,11163,10946,10823,10606,10483,10885,10545,89,3210,500,6860,10,1,17774267,1976,43.44,1.53,12,0.61,256.00,7248.00,24800,20230310,-55.16,8660,20231024,28.41,13670,-18.65,20240111,10380,7.13,20240201,24800,-55.16,20230310,8660,28.41,20231024,5.54,N,063170,500,88 억,,260377,N,N,18,N,00,N
20240213,110505,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,11140,410,2,3.82,1000784310,90852,97.18,11000,11160,10760,13940,7520,10730,11015.55,1.46,0,36879,11163,10946,10823,10606,10483,10885,10545,89,3210,500,6860,10,1,17774267,1980,43.52,1.54,12,0.51,256.00,7248.00,24800,20230310,-55.08,8660,20231024,28.64,13670,-18.51,20240111,10380,7.32,20240201,24800,-55.08,20230310,8660,28.64,20231024,5.54,N,063170,500,88 억,,260377,N,N,18,N,00,N
20240213,100419,55,50.00,KOSDAQ,,유통,N,N,N,Y,50,N,10970,240,2,2.24,603045590,54951,58.78,11000,11090,10760,13940,7520,10730,10974.25,1.46,0,18047,11163,10946,10823,10606,10483,10885,10545,89,3210,500,6860,10,1,17774267,1950,42.85,1.51,12,0.31,256.00,7248.00,24800,20230310,-55.77,8660,20231024,26.67,13670,-19.75,20240111,10380,5.68,20240201,24800,-55.77,20230310,8660,26.67,20231024,5.54,N,063170,500,88 억,,260377,N,N,18,N,00,N