KissMeData/074430/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
20240229,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1645,194,2,13.37,68652921494,41075261,4969.39,1449,1760,1427,1886,1016,1451,1671.45,0.89,0,12246,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1445,-19.82,2.81,12,46.77,-83.00,585.00,1975,20230405,-16.71,1125,20231024,46.22,1950,-15.64,20240103,1350,21.85,20240102,1975,-16.71,20230405,1125,46.22,20231024,3.02,N,074430,100,87 억,,784900,N,N,1,N,00,N
20240229,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1623,172,2,11.85,66522504381,39771829,4811.70,1449,1760,1427,1886,1016,1451,1672.61,0.89,0,-15144,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1425,-19.55,2.77,12,45.28,-83.00,585.00,1975,20230405,-17.82,1125,20231024,44.27,1950,-16.77,20240103,1350,20.22,20240102,1975,-17.82,20230405,1125,44.27,20231024,3.02,N,074430,100,87 억,,784900,N,N,3,N,00,N
20240229,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1750,299,2,20.61,54717649761,32659830,3951.27,1449,1760,1427,1886,1016,1451,1675.39,0.89,0,-229359,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1537,-21.08,2.99,12,37.19,-83.00,585.00,1975,20230405,-11.39,1125,20231024,55.56,1950,-10.26,20240103,1350,29.63,20240102,1975,-11.39,20230405,1125,55.56,20231024,3.02,N,074430,100,87 억,,784900,N,N,3,N,00,N
20240229,130622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1622,171,2,11.78,26597978884,16114620,1949.59,1449,1720,1427,1886,1016,1451,1650.56,0.89,0,-185797,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1425,-19.54,2.77,12,18.35,-83.00,585.00,1975,20230405,-17.87,1125,20231024,44.18,1950,-16.82,20240103,1350,20.15,20240102,1975,-17.87,20230405,1125,44.18,20231024,3.02,N,074430,100,87 억,,784900,N,N,3,N,00,N
20240229,120623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1493,42,2,2.89,599434717,408936,49.47,1449,1500,1427,1886,1016,1451,1465.88,0.89,0,71419,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1311,-17.99,2.55,12,0.47,-83.00,585.00,1975,20230405,-24.41,1125,20231024,32.71,1950,-23.44,20240103,1350,10.59,20240102,1975,-24.41,20230405,1125,32.71,20231024,3.02,N,074430,100,87 억,,784900,N,N,3,N,00,N
20240229,110624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1462,11,2,0.76,275355630,190278,23.02,1449,1465,1427,1886,1016,1451,1447.10,0.89,0,48728,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1284,-17.61,2.50,12,0.22,-83.00,585.00,1975,20230405,-25.97,1125,20231024,29.96,1950,-25.03,20240103,1350,8.30,20240102,1975,-25.97,20230405,1125,29.96,20231024,3.02,N,074430,100,87 억,,784900,N,N,3,N,00,N
20240229,100624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1449,-2,5,-0.14,129387957,89977,10.89,1449,1454,1427,1886,1016,1451,1437.85,0.89,0,24299,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1273,-17.46,2.48,12,0.10,-83.00,585.00,1975,20230405,-26.63,1125,20231024,28.80,1950,-25.69,20240103,1350,7.33,20240102,1975,-26.63,20230405,1125,28.80,20231024,3.02,N,074430,100,87 억,,784900,N,N,3,N,00,N
20240229,090623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1437,-14,5,-0.96,44188560,30849,3.73,1449,1450,1427,1886,1016,1451,1431.73,0.89,0,8863,1491,1470,1436,1415,1381,1481,1426,88,435,100,1070,1,1,87826844,1262,-17.31,2.46,12,0.04,-83.00,585.00,1975,20230405,-27.24,1125,20231024,27.73,1950,-26.31,20240103,1350,6.44,20240102,1975,-27.24,20230405,1125,27.73,20231024,3.02,N,074430,100,87 억,,784900,N,N,3,N,00,N
20240228,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1451,14,2,0.97,1165826191,818095,5.53,1430,1457,1402,1868,1006,1437,1424.79,0.77,0,106485,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1274,-17.48,2.48,12,0.93,-83.00,585.00,1975,20230405,-26.53,1125,20231024,28.98,1950,-25.59,20240103,1350,7.48,20240102,1975,-26.53,20230405,1125,28.98,20231024,3.03,N,074430,100,87 억,,675117,N,N,3,N,00,N
20240228,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1446,9,2,0.63,1093872851,768453,5.20,1430,1457,1402,1868,1006,1437,1423.47,0.77,0,97422,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1270,-17.42,2.47,12,0.87,-83.00,585.00,1975,20230405,-26.78,1125,20231024,28.53,1950,-25.85,20240103,1350,7.11,20240102,1975,-26.78,20230405,1125,28.53,20231024,3.03,N,074430,100,87 억,,675117,N,N,1,N,00,N
20240228,140624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1421,-16,5,-1.11,884741273,622990,4.21,1430,1450,1402,1868,1006,1437,1420.15,0.77,0,35753,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1248,-17.12,2.43,12,0.71,-83.00,585.00,1975,20230405,-28.05,1125,20231024,26.31,1950,-27.13,20240103,1350,5.26,20240102,1975,-28.05,20230405,1125,26.31,20231024,3.03,N,074430,100,87 억,,675117,N,N,1,N,00,N
20240228,130622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1404,-33,5,-2.30,808480476,569046,3.85,1430,1450,1402,1868,1006,1437,1420.76,0.77,0,7419,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1233,-16.92,2.40,12,0.65,-83.00,585.00,1975,20230405,-28.91,1125,20231024,24.80,1950,-28.00,20240103,1350,4.00,20240102,1975,-28.91,20230405,1125,24.80,20231024,3.03,N,074430,100,87 억,,675117,N,N,1,N,00,N
20240228,120624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,-22,5,-1.53,693934641,487640,3.30,1430,1450,1407,1868,1006,1437,1423.05,0.77,0,9758,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1243,-17.05,2.42,12,0.56,-83.00,585.00,1975,20230405,-28.35,1125,20231024,25.78,1950,-27.44,20240103,1350,4.81,20240102,1975,-28.35,20230405,1125,25.78,20231024,3.03,N,074430,100,87 억,,675117,N,N,1,N,00,N
20240228,110556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,-22,5,-1.53,612969243,430220,2.91,1430,1450,1410,1868,1006,1437,1424.78,0.77,0,14523,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1243,-17.05,2.42,12,0.49,-83.00,585.00,1975,20230405,-28.35,1125,20231024,25.78,1950,-27.44,20240103,1350,4.81,20240102,1975,-28.35,20230405,1125,25.78,20231024,3.03,N,074430,100,87 억,,675117,N,N,1,N,00,N
20240228,100621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,-21,5,-1.46,460672105,322482,2.18,1430,1450,1411,1868,1006,1437,1428.52,0.77,0,51637,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1244,-17.06,2.42,12,0.37,-83.00,585.00,1975,20230405,-28.30,1125,20231024,25.87,1950,-27.38,20240103,1350,4.89,20240102,1975,-28.30,20230405,1125,25.87,20231024,3.03,N,074430,100,87 억,,675117,N,N,1,N,00,N
20240228,090624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,-8,5,-0.56,113789220,79903,0.54,1430,1439,1411,1868,1006,1437,1424.09,0.77,0,2827,1750,1593,1490,1333,1230,1672,1412,88,431,100,1060,1,1,87826844,1255,-17.22,2.44,12,0.09,-83.00,585.00,1975,20230405,-27.65,1125,20231024,27.02,1950,-26.72,20240103,1350,5.85,20240102,1975,-27.65,20230405,1125,27.02,20231024,3.03,N,074430,100,87 억,,675117,N,N,1,N,00,N
20240227,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1437,34,2,2.42,22820394263,14683492,5699.85,1410,1647,1387,1823,983,1403,1554.24,1.05,0,-245329,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1262,-17.31,2.46,12,16.72,-83.00,585.00,1975,20230405,-27.24,1125,20231024,27.73,1950,-26.31,20240103,1350,6.44,20240102,1975,-27.24,20230405,1125,27.73,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240227,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,26,2,1.85,22468923929,14438414,5604.71,1410,1647,1387,1823,983,1403,1556.19,1.05,0,-336656,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1255,-17.22,2.44,12,16.44,-83.00,585.00,1975,20230405,-27.65,1125,20231024,27.02,1950,-26.72,20240103,1350,5.85,20240102,1975,-27.65,20230405,1125,27.02,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240227,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1433,30,2,2.14,21534060585,13786974,5351.84,1410,1647,1387,1823,983,1403,1561.91,1.05,0,-421111,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1259,-17.27,2.45,12,15.70,-83.00,585.00,1975,20230405,-27.44,1125,20231024,27.38,1950,-26.51,20240103,1350,6.15,20240102,1975,-27.44,20230405,1125,27.38,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240227,130544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1617,214,2,15.25,15724634938,9938249,3857.84,1410,1647,1387,1823,983,1403,1582.23,1.05,0,-342096,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1420,-19.48,2.76,12,11.32,-83.00,585.00,1975,20230405,-18.13,1125,20231024,43.73,1950,-17.08,20240103,1350,19.78,20240102,1975,-18.13,20230405,1125,43.73,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240227,120625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1392,-11,5,-0.78,240728631,172781,67.07,1410,1410,1387,1823,983,1403,1393.26,1.05,0,-43906,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1223,-16.77,2.38,12,0.20,-83.00,585.00,1975,20230405,-29.52,1125,20231024,23.73,1950,-28.62,20240103,1350,3.11,20240102,1975,-29.52,20230405,1125,23.73,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240227,110623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1396,-7,5,-0.50,194973513,139893,54.30,1410,1410,1387,1823,983,1403,1393.73,1.05,0,-37697,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1226,-16.82,2.39,12,0.16,-83.00,585.00,1975,20230405,-29.32,1125,20231024,24.09,1950,-28.41,20240103,1350,3.41,20240102,1975,-29.32,20230405,1125,24.09,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240227,100619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1396,-7,5,-0.50,163979606,117662,45.67,1410,1410,1387,1823,983,1403,1393.65,1.05,0,-34424,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1226,-16.82,2.39,12,0.13,-83.00,585.00,1975,20230405,-29.32,1125,20231024,24.09,1950,-28.41,20240103,1350,3.41,20240102,1975,-29.32,20230405,1125,24.09,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240227,090622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,7,2,0.50,33670077,24064,9.34,1410,1410,1390,1823,983,1403,1399.19,1.05,0,-8373,1443,1422,1411,1390,1379,1417,1385,88,420,100,1030,1,1,87826844,1238,-16.99,2.41,12,0.03,-83.00,585.00,1975,20230405,-28.61,1125,20231024,25.33,1950,-27.69,20240103,1350,4.44,20240102,1975,-28.61,20230405,1125,25.33,20231024,3.03,N,074430,100,87 억,,921207,N,N,1,N,00,N
20240226,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1403,-17,5,-1.20,338456658,240475,95.53,1411,1432,1400,1846,994,1420,1407.47,1.03,0,17387,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1232,-16.90,2.40,12,0.27,-83.00,585.00,1975,20230405,-28.96,1125,20231024,24.71,1950,-28.05,20240103,1350,3.93,20240102,1975,-28.96,20230405,1125,24.71,20231024,3.00,N,074430,100,87 억,,902017,N,N,1,N,00,N
20240226,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1407,-13,5,-0.92,323095878,229529,91.18,1411,1432,1400,1846,994,1420,1407.63,1.03,0,16151,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1236,-16.95,2.41,12,0.26,-83.00,585.00,1975,20230405,-28.76,1125,20231024,25.07,1950,-27.85,20240103,1350,4.22,20240102,1975,-28.76,20230405,1125,25.07,20231024,3.00,N,074430,100,87 억,,902017,N,N,2,N,00,N
20240226,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,-15,5,-1.06,245635438,174254,69.22,1411,1432,1400,1846,994,1420,1409.62,1.03,0,14461,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1234,-16.93,2.40,12,0.20,-83.00,585.00,1975,20230405,-28.86,1125,20231024,24.89,1950,-27.95,20240103,1350,4.07,20240102,1975,-28.86,20230405,1125,24.89,20231024,3.00,N,074430,100,87 억,,902017,N,N,2,N,00,N
20240226,130615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1409,-11,5,-0.77,180107166,127539,50.66,1411,1432,1404,1846,994,1420,1412.15,1.03,0,18211,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1237,-16.98,2.41,12,0.15,-83.00,585.00,1975,20230405,-28.66,1125,20231024,25.24,1950,-27.74,20240103,1350,4.37,20240102,1975,-28.66,20230405,1125,25.24,20231024,3.00,N,074430,100,87 억,,902017,N,N,2,N,00,N
20240226,120615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1409,-11,5,-0.77,154286018,109186,43.37,1411,1432,1404,1846,994,1420,1413.03,1.03,0,29626,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1237,-16.98,2.41,12,0.12,-83.00,585.00,1975,20230405,-28.66,1125,20231024,25.24,1950,-27.74,20240103,1350,4.37,20240102,1975,-28.66,20230405,1125,25.24,20231024,3.00,N,074430,100,87 억,,902017,N,N,2,N,00,N
20240226,110613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1418,-2,5,-0.14,125326209,88630,35.21,1411,1432,1404,1846,994,1420,1414.01,1.03,0,27434,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1245,-17.08,2.42,12,0.10,-83.00,585.00,1975,20230405,-28.20,1125,20231024,26.04,1950,-27.28,20240103,1350,5.04,20240102,1975,-28.20,20230405,1125,26.04,20231024,3.00,N,074430,100,87 억,,902017,N,N,2,N,00,N
20240226,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,5,2,0.35,104350204,73826,29.33,1411,1432,1404,1846,994,1420,1413.43,1.03,0,28731,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1252,-17.17,2.44,12,0.08,-83.00,585.00,1975,20230405,-27.85,1125,20231024,26.67,1950,-26.92,20240103,1350,5.56,20240102,1975,-27.85,20230405,1125,26.67,20231024,3.00,N,074430,100,87 억,,902017,N,N,2,N,00,N
20240226,090611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,-15,5,-1.06,21334960,15152,6.02,1411,1412,1405,1846,994,1420,1407.77,1.03,0,-5219,1476,1447,1429,1400,1382,1439,1392,88,426,100,1050,1,1,87826844,1234,-16.93,2.40,12,0.02,-83.00,585.00,1975,20230405,-28.86,1125,20231024,24.89,1950,-27.95,20240103,1350,4.07,20240102,1975,-28.86,20230405,1125,24.89,20231024,3.00,N,074430,100,87 억,,902017,N,N,2,N,00,N
20240223,160612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1420,-10,5,-0.70,324999022,226700,110.58,1434,1458,1411,1859,1001,1430,1433.61,1.03,0,-127,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1247,-17.11,2.43,12,0.26,-83.00,585.00,1975,20230405,-28.10,1125,20231024,26.22,1950,-27.18,20240103,1350,5.19,20240102,1975,-28.10,20230405,1125,26.22,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240223,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1426,-4,5,-0.28,262252218,182387,88.96,1434,1458,1418,1859,1001,1430,1437.89,1.03,0,-2057,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1252,-17.18,2.44,12,0.21,-83.00,585.00,1975,20230405,-27.80,1125,20231024,26.76,1950,-26.87,20240103,1350,5.63,20240102,1975,-27.80,20230405,1125,26.76,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240223,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,-1,5,-0.07,240495717,167108,81.51,1434,1458,1418,1859,1001,1430,1439.16,1.03,0,113,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1255,-17.22,2.44,12,0.19,-83.00,585.00,1975,20230405,-27.65,1125,20231024,27.02,1950,-26.72,20240103,1350,5.85,20240102,1975,-27.65,20230405,1125,27.02,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240223,130607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1426,-4,5,-0.28,216086652,149941,73.14,1434,1458,1426,1859,1001,1430,1441.14,1.03,0,1375,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1252,-17.18,2.44,12,0.17,-83.00,585.00,1975,20230405,-27.80,1125,20231024,26.76,1950,-26.87,20240103,1350,5.63,20240102,1975,-27.80,20230405,1125,26.76,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240223,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1443,13,2,0.91,164386764,113883,55.55,1434,1458,1431,1859,1001,1430,1443.47,1.03,0,9897,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1267,-17.39,2.47,12,0.13,-83.00,585.00,1975,20230405,-26.94,1125,20231024,28.27,1950,-26.00,20240103,1350,6.89,20240102,1975,-26.94,20230405,1125,28.27,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240223,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1443,13,2,0.91,136209221,94334,46.01,1434,1458,1431,1859,1001,1430,1443.90,1.03,0,13605,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1267,-17.39,2.47,12,0.11,-83.00,585.00,1975,20230405,-26.94,1125,20231024,28.27,1950,-26.00,20240103,1350,6.89,20240102,1975,-26.94,20230405,1125,28.27,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240223,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1452,22,2,1.54,117912741,81693,39.85,1434,1458,1431,1859,1001,1430,1443.36,1.03,0,14467,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1275,-17.49,2.48,12,0.09,-83.00,585.00,1975,20230405,-26.48,1125,20231024,29.07,1950,-25.54,20240103,1350,7.56,20240102,1975,-26.48,20230405,1125,29.07,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240223,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,10,2,0.70,30474895,21252,10.37,1434,1447,1431,1859,1001,1430,1433.98,1.03,0,2244,1476,1452,1441,1417,1406,1447,1412,88,429,100,1050,1,1,87826844,1265,-17.35,2.46,12,0.02,-83.00,585.00,1975,20230405,-27.09,1125,20231024,28.00,1950,-26.15,20240103,1350,6.67,20240102,1975,-27.09,20230405,1125,28.00,20231024,3.00,N,074430,100,87 억,,901172,N,N,2,N,00,N
20240222,160558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,-26,5,-1.79,293762412,203959,67.37,1465,1465,1430,1892,1020,1456,1440.39,1.08,0,-49592,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1256,-17.23,2.44,12,0.23,-83.00,585.00,1975,20230405,-27.59,1125,20231024,27.11,1950,-26.67,20240103,1350,5.93,20240102,1975,-27.59,20230405,1125,27.11,20231024,3.01,N,074430,100,87 억,,949992,N,N,2,N,00,N
20240222,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1438,-18,5,-1.24,267831936,185842,61.39,1465,1465,1430,1892,1020,1456,1441.18,1.08,0,-51874,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1263,-17.33,2.46,12,0.21,-83.00,585.00,1975,20230405,-27.19,1125,20231024,27.82,1950,-26.26,20240103,1350,6.52,20240102,1975,-27.19,20230405,1125,27.82,20231024,3.01,N,074430,100,87 억,,949992,N,N,0,N,00,N
20240222,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1441,-15,5,-1.03,209528607,145184,47.96,1465,1465,1437,1892,1020,1456,1443.19,1.08,0,-49317,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1266,-17.36,2.46,12,0.17,-83.00,585.00,1975,20230405,-27.04,1125,20231024,28.09,1950,-26.10,20240103,1350,6.74,20240102,1975,-27.04,20230405,1125,28.09,20231024,3.01,N,074430,100,87 억,,949992,N,N,0,N,00,N
20240222,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1439,-17,5,-1.17,178959150,123926,40.94,1465,1465,1438,1892,1020,1456,1444.08,1.08,0,-44329,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1264,-17.34,2.46,12,0.14,-83.00,585.00,1975,20230405,-27.14,1125,20231024,27.91,1950,-26.21,20240103,1350,6.59,20240102,1975,-27.14,20230405,1125,27.91,20231024,3.01,N,074430,100,87 억,,949992,N,N,0,N,00,N
20240222,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1439,-17,5,-1.17,152831373,105807,34.95,1465,1465,1439,1892,1020,1456,1444.44,1.08,0,-35093,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1264,-17.34,2.46,12,0.12,-83.00,585.00,1975,20230405,-27.14,1125,20231024,27.91,1950,-26.21,20240103,1350,6.59,20240102,1975,-27.14,20230405,1125,27.91,20231024,3.01,N,074430,100,87 억,,949992,N,N,0,N,00,N
20240222,110559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1445,-11,5,-0.76,98812263,68464,22.61,1465,1465,1439,1892,1020,1456,1443.27,1.08,0,-20585,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1269,-17.41,2.47,12,0.08,-83.00,585.00,1975,20230405,-26.84,1125,20231024,28.44,1950,-25.90,20240103,1350,7.04,20240102,1975,-26.84,20230405,1125,28.44,20231024,3.01,N,074430,100,87 억,,949992,N,N,0,N,00,N
20240222,100555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1441,-15,5,-1.03,76333081,52888,17.47,1465,1465,1439,1892,1020,1456,1443.30,1.08,0,-20199,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1266,-17.36,2.46,12,0.06,-83.00,585.00,1975,20230405,-27.04,1125,20231024,28.09,1950,-26.10,20240103,1350,6.74,20240102,1975,-27.04,20230405,1125,28.09,20231024,3.01,N,074430,100,87 억,,949992,N,N,0,N,00,N
20240222,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1464,8,2,0.55,3563175,2441,0.81,1465,1465,1455,1892,1020,1456,1459.72,1.08,0,-1772,1510,1483,1465,1438,1420,1474,1429,88,436,100,1070,1,1,87826844,1286,-17.64,2.50,12,0.00,-83.00,585.00,1975,20230405,-25.87,1125,20231024,30.13,1950,-24.92,20240103,1350,8.44,20240102,1975,-25.87,20230405,1125,30.13,20231024,3.01,N,074430,100,87 억,,949992,N,N,0,N,00,N
20240221,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1456,-36,5,-2.41,441805078,302386,146.54,1492,1492,1447,1939,1045,1492,1461.07,1.16,0,-62962,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1279,-17.54,2.49,12,0.34,-83.00,585.00,1983,20230215,-26.58,1125,20231024,29.42,1950,-25.33,20240103,1350,7.85,20240102,1975,-26.28,20230405,1125,29.42,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240221,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1450,-42,5,-2.82,396911094,271504,131.57,1492,1492,1447,1939,1045,1492,1461.90,1.16,0,-59873,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1273,-17.47,2.48,12,0.31,-83.00,585.00,1983,20230215,-26.88,1125,20231024,28.89,1950,-25.64,20240103,1350,7.41,20240102,1975,-26.58,20230405,1125,28.89,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240221,140555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1463,-29,5,-1.94,271661451,185327,89.81,1492,1492,1452,1939,1045,1492,1465.85,1.16,0,-41087,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1285,-17.63,2.50,12,0.21,-83.00,585.00,1983,20230215,-26.22,1125,20231024,30.04,1950,-24.97,20240103,1350,8.37,20240102,1975,-25.92,20230405,1125,30.04,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240221,130556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1460,-32,5,-2.14,235736765,160735,77.89,1492,1492,1452,1939,1045,1492,1466.62,1.16,0,-35717,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1282,-17.59,2.50,12,0.18,-83.00,585.00,1983,20230215,-26.37,1125,20231024,29.78,1950,-25.13,20240103,1350,8.15,20240102,1975,-26.08,20230405,1125,29.78,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240221,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1473,-19,5,-1.27,193505694,131847,63.89,1492,1492,1452,1939,1045,1492,1467.65,1.16,0,-20645,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1294,-17.75,2.52,12,0.15,-83.00,585.00,1983,20230215,-25.72,1125,20231024,30.93,1950,-24.46,20240103,1350,9.11,20240102,1975,-25.42,20230405,1125,30.93,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240221,110601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1475,-17,5,-1.14,183476192,125037,60.59,1492,1492,1452,1939,1045,1492,1467.38,1.16,0,-17541,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1295,-17.77,2.52,12,0.14,-83.00,585.00,1983,20230215,-25.62,1125,20231024,31.11,1950,-24.36,20240103,1350,9.26,20240102,1975,-25.32,20230405,1125,31.11,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240221,100553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1469,-23,5,-1.54,165781422,113020,54.77,1492,1492,1452,1939,1045,1492,1466.83,1.16,0,-15096,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1290,-17.70,2.51,12,0.13,-83.00,585.00,1983,20230215,-25.92,1125,20231024,30.58,1950,-24.67,20240103,1350,8.81,20240102,1975,-25.62,20230405,1125,30.58,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240221,090553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1486,-6,5,-0.40,5431819,3671,1.78,1492,1492,1475,1939,1045,1492,1479.66,1.16,0,-1785,1518,1504,1484,1470,1450,1495,1461,88,447,100,1100,1,1,87826844,1305,-17.90,2.54,12,0.00,-83.00,585.00,1983,20230215,-25.06,1125,20231024,32.09,1950,-23.79,20240103,1350,10.07,20240102,1975,-24.76,20230405,1125,32.09,20231024,3.01,N,074430,100,87 억,,1019797,N,N,2,N,00,N
20240220,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1492,8,2,0.54,300645562,202454,100.42,1498,1498,1464,1929,1039,1484,1484.83,1.13,0,28581,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1310,-17.98,2.55,12,0.23,-83.00,585.00,1983,20230215,-24.76,1125,20231024,32.62,1950,-23.49,20240103,1350,10.52,20240102,1975,-24.46,20230405,1125,32.62,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240220,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1491,7,2,0.47,275450242,185528,92.02,1498,1498,1464,1929,1039,1484,1484.68,1.13,0,26745,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1309,-17.96,2.55,12,0.21,-83.00,585.00,1983,20230215,-24.81,1125,20231024,32.53,1950,-23.54,20240103,1350,10.44,20240102,1975,-24.51,20230405,1125,32.53,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240220,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1489,5,2,0.34,214706958,144668,71.75,1498,1498,1464,1929,1039,1484,1484.14,1.13,0,24396,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1308,-17.94,2.55,12,0.16,-83.00,585.00,1983,20230215,-24.91,1125,20231024,32.36,1950,-23.64,20240103,1350,10.30,20240102,1975,-24.61,20230405,1125,32.36,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240220,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1486,2,2,0.13,194576396,131118,65.03,1498,1498,1464,1929,1039,1484,1483.98,1.13,0,24700,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1305,-17.90,2.54,12,0.15,-83.00,585.00,1983,20230215,-25.06,1125,20231024,32.09,1950,-23.79,20240103,1350,10.07,20240102,1975,-24.76,20230405,1125,32.09,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240220,120549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1484,0,3,0.00,183818658,123874,61.44,1498,1498,1464,1929,1039,1484,1483.92,1.13,0,23895,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1303,-17.88,2.54,12,0.14,-83.00,585.00,1983,20230215,-25.16,1125,20231024,31.91,1950,-23.90,20240103,1350,9.93,20240102,1975,-24.86,20230405,1125,31.91,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240220,110548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1481,-3,5,-0.20,146597624,98819,49.01,1498,1498,1464,1929,1039,1484,1483.50,1.13,0,21388,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1301,-17.84,2.53,12,0.11,-83.00,585.00,1983,20230215,-25.32,1125,20231024,31.64,1950,-24.05,20240103,1350,9.70,20240102,1975,-25.01,20230405,1125,31.64,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240220,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1484,0,3,0.00,72652764,49025,24.32,1498,1498,1464,1929,1039,1484,1481.95,1.13,0,-23691,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1303,-17.88,2.54,12,0.06,-83.00,585.00,1983,20230215,-25.16,1125,20231024,31.91,1950,-23.90,20240103,1350,9.93,20240102,1975,-24.86,20230405,1125,31.91,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240220,090553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1490,6,2,0.40,1582777,1057,0.52,1498,1498,1490,1929,1039,1484,1497.42,1.13,0,-96,1517,1500,1491,1474,1465,1496,1470,88,445,100,1090,1,1,87826844,1309,-17.95,2.55,12,0.00,-83.00,585.00,1983,20230215,-24.86,1125,20231024,32.44,1950,-23.59,20240103,1350,10.37,20240102,1975,-24.56,20230405,1125,32.44,20231024,3.02,N,074430,100,87 억,,992770,N,N,2,N,00,N
20240219,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1484,-10,5,-0.67,290072097,194203,71.07,1490,1508,1482,1942,1046,1494,1493.69,1.13,0,-2770,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1303,-17.88,2.54,12,0.22,-83.00,585.00,1983,20230215,-25.16,1125,20231024,31.91,1950,-23.90,20240103,1350,9.93,20240102,1975,-24.86,20230405,1125,31.91,20231024,3.05,N,074430,100,87 억,,995519,N,N,2,N,00,N
20240219,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1485,-9,5,-0.60,249740536,167030,61.12,1490,1508,1482,1942,1046,1494,1495.18,1.13,0,-4729,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1304,-17.89,2.54,12,0.19,-83.00,585.00,1983,20230215,-25.11,1125,20231024,32.00,1950,-23.85,20240103,1350,10.00,20240102,1975,-24.81,20230405,1125,32.00,20231024,3.05,N,074430,100,87 억,,995519,N,N,0,N,00,N
20240219,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,1,2,0.07,198302653,132440,48.46,1490,1508,1482,1942,1046,1494,1497.30,1.13,0,9202,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1313,-18.01,2.56,12,0.15,-83.00,585.00,1983,20230215,-24.61,1125,20231024,32.89,1950,-23.33,20240103,1350,10.74,20240102,1975,-24.30,20230405,1125,32.89,20231024,3.05,N,074430,100,87 억,,995519,N,N,0,N,00,N
20240219,130552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1494,0,3,0.00,172230153,114968,42.07,1490,1508,1482,1942,1046,1494,1498.07,1.13,0,19660,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1312,-18.00,2.55,12,0.13,-83.00,585.00,1983,20230215,-24.66,1125,20231024,32.80,1950,-23.38,20240103,1350,10.67,20240102,1975,-24.35,20230405,1125,32.80,20231024,3.05,N,074430,100,87 억,,995519,N,N,0,N,00,N
20240219,120552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,3,2,0.20,117667848,78574,28.75,1490,1508,1482,1942,1046,1494,1497.54,1.13,0,26698,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1315,-18.04,2.56,12,0.09,-83.00,585.00,1983,20230215,-24.51,1125,20231024,33.07,1950,-23.23,20240103,1350,10.89,20240102,1975,-24.20,20230405,1125,33.07,20231024,3.05,N,074430,100,87 억,,995519,N,N,0,N,00,N
20240219,110551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1503,9,2,0.60,98821174,65987,24.15,1490,1508,1482,1942,1046,1494,1497.59,1.13,0,27302,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1320,-18.11,2.57,12,0.08,-83.00,585.00,1983,20230215,-24.21,1125,20231024,33.60,1950,-22.92,20240103,1350,11.33,20240102,1975,-23.90,20230405,1125,33.60,20231024,3.05,N,074430,100,87 억,,995519,N,N,0,N,00,N
20240219,100546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,3,2,0.20,68031523,45429,16.62,1490,1508,1482,1942,1046,1494,1497.54,1.13,0,27706,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1315,-18.04,2.56,12,0.05,-83.00,585.00,1983,20230215,-24.51,1125,20231024,33.07,1950,-23.23,20240103,1350,10.89,20240102,1975,-24.20,20230405,1125,33.07,20231024,3.05,N,074430,100,87 억,,995519,N,N,0,N,00,N
20240219,090547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1489,-5,5,-0.33,5502694,3694,1.35,1490,1502,1482,1942,1046,1494,1489.59,1.13,0,754,1539,1516,1497,1474,1455,1507,1465,88,448,100,1100,1,1,87826844,1308,-17.94,2.55,12,0.00,-83.00,585.00,1983,20230215,-24.91,1125,20231024,32.36,1950,-23.64,20240103,1350,10.30,20240102,1975,-24.61,20230405,1125,32.36,20231024,3.05,N,074430,100,87 억,,995519,N,N,0,N,00,N
20240216,160546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1494,-18,5,-1.19,402894059,269436,88.36,1512,1520,1478,1965,1059,1512,1495.34,1.13,0,1236,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1312,-18.00,2.55,12,0.31,-83.00,585.00,1999,20230210,-25.26,1125,20231024,32.80,1950,-23.38,20240103,1350,10.67,20240102,1975,-24.35,20230405,1125,32.80,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240216,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1498,-14,5,-0.93,384954882,257430,84.43,1512,1520,1478,1965,1059,1512,1495.38,1.13,0,1378,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1316,-18.05,2.56,12,0.29,-83.00,585.00,1999,20230210,-25.06,1125,20231024,33.16,1950,-23.18,20240103,1350,10.96,20240102,1975,-24.15,20230405,1125,33.16,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240216,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,-17,5,-1.12,364737096,243911,79.99,1512,1520,1478,1965,1059,1512,1495.37,1.13,0,1616,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1313,-18.01,2.56,12,0.28,-83.00,585.00,1999,20230210,-25.21,1125,20231024,32.89,1950,-23.33,20240103,1350,10.74,20240102,1975,-24.30,20230405,1125,32.89,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240216,130546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,-17,5,-1.12,355744537,237893,78.02,1512,1520,1478,1965,1059,1512,1495.40,1.13,0,-2334,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1313,-18.01,2.56,12,0.27,-83.00,585.00,1999,20230210,-25.21,1125,20231024,32.89,1950,-23.33,20240103,1350,10.74,20240102,1975,-24.30,20230405,1125,32.89,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240216,120547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,-17,5,-1.12,290810303,194316,63.73,1512,1520,1478,1965,1059,1512,1496.58,1.13,0,360,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1313,-18.01,2.56,12,0.22,-83.00,585.00,1999,20230210,-25.21,1125,20231024,32.89,1950,-23.33,20240103,1350,10.74,20240102,1975,-24.30,20230405,1125,32.89,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240216,110554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,-15,5,-0.99,274724418,183535,60.19,1512,1520,1478,1965,1059,1512,1496.85,1.13,0,-3288,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1315,-18.04,2.56,12,0.21,-83.00,585.00,1999,20230210,-25.11,1125,20231024,33.07,1950,-23.23,20240103,1350,10.89,20240102,1975,-24.20,20230405,1125,33.07,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240216,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,-15,5,-0.99,149756811,99749,32.71,1512,1520,1478,1965,1059,1512,1501.34,1.13,0,-32851,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1315,-18.04,2.56,12,0.11,-83.00,585.00,1999,20230210,-25.11,1125,20231024,33.07,1950,-23.23,20240103,1350,10.89,20240102,1975,-24.20,20230405,1125,33.07,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240216,090540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1514,2,2,0.13,7131197,4710,1.54,1512,1520,1512,1965,1059,1512,1514.05,1.13,0,-3033,1544,1528,1514,1498,1484,1527,1497,88,453,100,1110,1,1,87826844,1330,-18.24,2.59,12,0.01,-83.00,585.00,1999,20230210,-24.26,1125,20231024,34.58,1950,-22.36,20240103,1350,12.15,20240102,1975,-23.34,20230405,1125,34.58,20231024,3.08,N,074430,100,87 억,,994271,N,N,0,N,00,N
20240215,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,0,3,0.00,453928013,300206,144.92,1512,1530,1500,1965,1059,1512,1512.06,1.09,0,34692,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1328,-18.22,2.58,12,0.34,-83.00,585.00,2005,20230209,-24.59,1125,20231024,34.40,1950,-22.46,20240103,1350,12.00,20240102,1983,-23.75,20230215,1125,34.40,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240215,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,0,3,0.00,381900113,252370,121.83,1512,1530,1500,1965,1059,1512,1513.25,1.09,0,37092,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1328,-18.22,2.58,12,0.29,-83.00,585.00,2005,20230209,-24.59,1125,20231024,34.40,1950,-22.46,20240103,1350,12.00,20240102,1983,-23.75,20230215,1125,34.40,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240215,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1518,6,2,0.40,311272105,205718,99.31,1512,1530,1500,1965,1059,1512,1513.10,1.09,0,38029,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1333,-18.29,2.59,12,0.23,-83.00,585.00,2005,20230209,-24.29,1125,20231024,34.93,1950,-22.15,20240103,1350,12.44,20240102,1983,-23.45,20230215,1125,34.93,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240215,130540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,13,2,0.86,260387000,172186,83.12,1512,1530,1500,1965,1059,1512,1512.24,1.09,0,49062,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1339,-18.37,2.61,12,0.20,-83.00,585.00,2005,20230209,-23.94,1125,20231024,35.56,1950,-21.79,20240103,1350,12.96,20240102,1983,-23.10,20230215,1125,35.56,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240215,120543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1519,7,2,0.46,246880341,163298,78.83,1512,1530,1500,1965,1059,1512,1511.84,1.09,0,49593,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1334,-18.30,2.60,12,0.19,-83.00,585.00,2005,20230209,-24.24,1125,20231024,35.02,1950,-22.10,20240103,1350,12.52,20240102,1983,-23.40,20230215,1125,35.02,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240215,110541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1524,12,2,0.79,223383244,147880,71.39,1512,1530,1500,1965,1059,1512,1510.57,1.09,0,45498,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1338,-18.36,2.61,12,0.17,-83.00,585.00,2005,20230209,-23.99,1125,20231024,35.47,1950,-21.85,20240103,1350,12.89,20240102,1983,-23.15,20230215,1125,35.47,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240215,100539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1511,-1,5,-0.07,179983355,119290,57.58,1512,1530,1500,1965,1059,1512,1508.79,1.09,0,43673,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1327,-18.20,2.58,12,0.14,-83.00,585.00,2005,20230209,-24.64,1125,20231024,34.31,1950,-22.51,20240103,1350,11.93,20240102,1983,-23.80,20230215,1125,34.31,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240215,090540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,8,2,0.53,7605346,4992,2.41,1512,1530,1512,1965,1059,1512,1523.51,1.09,0,-3656,1543,1527,1504,1488,1465,1535,1496,88,453,100,1110,1,1,87826844,1335,-18.31,2.60,12,0.01,-83.00,585.00,2005,20230209,-24.19,1125,20231024,35.11,1950,-22.05,20240103,1350,12.59,20240102,1983,-23.35,20230215,1125,35.11,20231024,3.13,N,074430,100,87 억,,959585,N,N,3,N,00,N
20240214,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,4,2,0.27,304760814,202152,65.50,1481,1520,1481,1960,1056,1508,1507.58,1.04,0,45588,1530,1518,1500,1488,1470,1525,1495,88,452,100,1110,1,1,87826844,1328,-18.22,2.58,12,0.23,-83.00,585.00,2005,20230208,-24.59,1125,20231024,34.40,1950,-22.46,20240103,1350,12.00,20240102,1983,-23.75,20230215,1125,34.40,20231024,3.12,N,074430,100,87 억,,913087,N,N,3,N,00,N
20240214,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1514,6,2,0.40,287749008,190902,61.85,1481,1520,1481,1960,1056,1508,1507.31,1.04,0,45326,1530,1518,1500,1488,1470,1525,1495,88,452,100,1110,1,1,87826844,1330,-18.24,2.59,12,0.22,-83.00,585.00,2005,20230208,-24.49,1125,20231024,34.58,1950,-22.36,20240103,1350,12.15,20240102,1983,-23.65,20230215,1125,34.58,20231024,3.12,N,074430,100,87 억,,913087,N,N,3,N,00,N
20240214,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1519,11,2,0.73,227257899,150992,48.92,1481,1520,1481,1960,1056,1508,1505.10,1.04,0,36877,1530,1518,1500,1488,1470,1525,1495,88,452,100,1110,1,1,87826844,1334,-18.30,2.60,12,0.17,-83.00,585.00,2005,20230208,-24.24,1125,20231024,35.02,1950,-22.10,20240103,1350,12.52,20240102,1983,-23.40,20230215,1125,35.02,20231024,3.12,N,074430,100,87 억,,913087,N,N,3,N,00,N
20240214,130537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1515,7,2,0.46,152661351,101717,32.96,1481,1518,1481,1960,1056,1508,1500.84,1.04,0,26639,1530,1518,1500,1488,1470,1525,1495,88,452,100,1110,1,1,87826844,1331,-18.25,2.59,12,0.12,-83.00,585.00,2005,20230208,-24.44,1125,20231024,34.67,1950,-22.31,20240103,1350,12.22,20240102,1983,-23.60,20230215,1125,34.67,20231024,3.12,N,074430,100,87 억,,913087,N,N,3,N,00,N
20240214,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1508,0,3,0.00,127135548,84851,27.49,1481,1512,1481,1960,1056,1508,1498.34,1.04,0,19314,1530,1518,1500,1488,1470,1525,1495,88,452,100,1110,1,1,87826844,1324,-18.17,2.58,12,0.10,-83.00,585.00,2005,20230208,-24.79,1125,20231024,34.04,1950,-22.67,20240103,1350,11.70,20240102,1983,-23.95,20230215,1125,34.04,20231024,3.12,N,074430,100,87 억,,913087,N,N,3,N,00,N
20240214,110538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1504,-4,5,-0.27,97605284,65218,21.13,1481,1508,1481,1960,1056,1508,1496.60,1.04,0,15171,1530,1518,1500,1488,1470,1525,1495,88,452,100,1110,1,1,87826844,1321,-18.12,2.57,12,0.07,-83.00,585.00,2005,20230208,-24.99,1125,20231024,33.69,1950,-22.87,20240103,1350,11.41,20240102,1983,-24.16,20230215,1125,33.69,20231024,3.12,N,074430,100,87 억,,913087,N,N,3,N,00,N
20240214,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1505,-3,5,-0.20,22202685,14907,4.83,1481,1505,1481,1960,1056,1508,1489.41,1.04,0,5194,1530,1518,1500,1488,1470,1525,1495,88,452,100,1110,1,1,87826844,1322,-18.13,2.57,12,0.02,-83.00,585.00,2005,20230208,-24.94,1125,20231024,33.78,1950,-22.82,20240103,1350,11.48,20240102,1983,-24.10,20230215,1125,33.78,20231024,3.12,N,074430,100,87 억,,913087,N,N,3,N,00,N
20240213,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1508,21,2,1.41,458397739,305443,99.28,1489,1512,1482,1933,1041,1487,1500.76,0.91,0,105262,1535,1510,1495,1470,1455,1523,1483,88,446,100,1100,1,1,87826844,1324,-18.17,2.58,12,0.35,-83.00,585.00,2010,20230207,-24.98,1125,20231024,34.04,1950,-22.67,20240103,1350,11.70,20240102,1983,-23.95,20230215,1125,34.04,20231024,3.16,N,074430,100,87 억,,798957,N,N,3,N,00,N
20240213,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1501,14,2,0.94,358106691,239016,77.69,1489,1510,1482,1933,1041,1487,1498.25,0.91,0,107988,1535,1510,1495,1470,1455,1523,1483,88,446,100,1100,1,1,87826844,1318,-18.08,2.57,12,0.27,-83.00,585.00,2010,20230207,-25.32,1125,20231024,33.42,1950,-23.03,20240103,1350,11.19,20240102,1983,-24.31,20230215,1125,33.42,20231024,3.16,N,074430,100,87 억,,798957,N,N,4,N,00,N
20240213,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1506,19,2,1.28,320157549,213713,69.46,1489,1510,1482,1933,1041,1487,1498.07,0.91,0,104492,1535,1510,1495,1470,1455,1523,1483,88,446,100,1100,1,1,87826844,1323,-18.14,2.57,12,0.24,-83.00,585.00,2010,20230207,-25.07,1125,20231024,33.87,1950,-22.77,20240103,1350,11.56,20240102,1983,-24.05,20230215,1125,33.87,20231024,3.16,N,074430,100,87 억,,798957,N,N,4,N,00,N
20240213,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1494,7,2,0.47,163000161,109025,35.44,1489,1504,1482,1933,1041,1487,1495.07,0.91,0,30404,1535,1510,1495,1470,1455,1523,1483,88,446,100,1100,1,1,87826844,1312,-18.00,2.55,12,0.12,-83.00,585.00,2010,20230207,-25.67,1125,20231024,32.80,1950,-23.38,20240103,1350,10.67,20240102,1983,-24.66,20230215,1125,32.80,20231024,3.16,N,074430,100,87 억,,798957,N,N,4,N,00,N
20240213,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,8,2,0.54,141896919,94924,30.85,1489,1504,1482,1933,1041,1487,1494.85,0.91,0,25878,1535,1510,1495,1470,1455,1523,1483,88,446,100,1100,1,1,87826844,1313,-18.01,2.56,12,0.11,-83.00,585.00,2010,20230207,-25.62,1125,20231024,32.89,1950,-23.33,20240103,1350,10.74,20240102,1983,-24.61,20230215,1125,32.89,20231024,3.16,N,074430,100,87 억,,798957,N,N,4,N,00,N
20240213,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1500,13,2,0.87,98166041,65712,21.36,1489,1504,1482,1933,1041,1487,1493.88,0.91,0,26242,1535,1510,1495,1470,1455,1523,1483,88,446,100,1100,1,1,87826844,1317,-18.07,2.56,12,0.07,-83.00,585.00,2010,20230207,-25.37,1125,20231024,33.33,1950,-23.08,20240103,1350,11.11,20240102,1983,-24.36,20230215,1125,33.33,20231024,3.16,N,074430,100,87 억,,798957,N,N,4,N,00,N
20240213,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,10,2,0.67,52991926,35577,11.56,1489,1499,1482,1933,1041,1487,1489.50,0.91,0,5057,1535,1510,1495,1470,1455,1523,1483,88,446,100,1100,1,1,87826844,1315,-18.04,2.56,12,0.04,-83.00,585.00,2010,20230207,-25.52,1125,20231024,33.07,1950,-23.23,20240103,1350,10.89,20240102,1983,-24.51,20230215,1125,33.07,20231024,3.16,N,074430,100,87 억,,798957,N,N,4,N,00,N