KissMeData/086060/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
20240229,160646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-90,5,-2.12,392337140,94124,354.52,4240,4260,4145,5510,2975,4245,4168.34,4.81,0,-13398,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,358,23.47,0.78,12,1.09,177.00,5310.00,5430,20230724,-23.48,3900,20230316,6.54,4745,-12.43,20240201,4110,1.09,20240201,5430,-23.48,20230724,3900,6.54,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240229,150650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,-65,5,-1.53,380056645,91172,343.40,4240,4260,4145,5510,2975,4245,4168.57,4.81,0,-12969,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,360,23.62,0.79,12,1.06,177.00,5310.00,5430,20230724,-23.02,3900,20230316,7.18,4745,-11.91,20240201,4110,1.70,20240201,5430,-23.02,20230724,3900,7.18,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240229,140651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-60,5,-1.41,372176740,89283,336.28,4240,4260,4145,5510,2975,4245,4168.51,4.81,0,-13118,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,360,23.64,0.79,12,1.04,177.00,5310.00,5430,20230724,-22.93,3900,20230316,7.31,4745,-11.80,20240201,4110,1.82,20240201,5430,-22.93,20230724,3900,7.31,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240229,130648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-80,5,-1.88,327704375,78606,296.07,4240,4260,4145,5510,2975,4245,4168.95,4.81,0,-7460,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,359,23.53,0.78,12,0.91,177.00,5310.00,5430,20230724,-23.30,3900,20230316,6.79,4745,-12.22,20240201,4110,1.34,20240201,5430,-23.30,20230724,3900,6.79,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240229,120649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-85,5,-2.00,294839820,70712,266.34,4240,4260,4145,5510,2975,4245,4169.59,4.81,0,-3548,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,358,23.50,0.78,12,0.82,177.00,5310.00,5430,20230724,-23.39,3900,20230316,6.67,4745,-12.33,20240201,4110,1.22,20240201,5430,-23.39,20230724,3900,6.67,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240229,110650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-50,5,-1.18,230526335,55244,208.08,4240,4260,4150,5510,2975,4245,4172.88,4.81,0,1705,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,361,23.70,0.79,12,0.64,177.00,5310.00,5430,20230724,-22.74,3900,20230316,7.56,4745,-11.59,20240201,4110,2.07,20240201,5430,-22.74,20230724,3900,7.56,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240229,100650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-45,5,-1.06,53675815,12713,47.88,4240,4260,4200,5510,2975,4245,4222.12,4.81,0,-5225,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,362,23.73,0.79,12,0.15,177.00,5310.00,5430,20230724,-22.65,3900,20230316,7.69,4745,-11.49,20240201,4110,2.19,20240201,5430,-22.65,20230724,3900,7.69,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240229,090649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,15,2,0.35,13752530,3244,12.22,4240,4260,4225,5510,2975,4245,4239.37,4.81,0,1026,4285,4265,4225,4205,4165,4275,4215,43,1265,500,3050,5,1,8610587,367,24.07,0.80,12,0.04,177.00,5310.00,5430,20230724,-21.55,3900,20230316,9.23,4745,-10.22,20240201,4110,3.65,20240201,5430,-21.55,20230724,3900,9.23,20230316,3.51,N,086060,500,43 억,,414411,N,N,0,N,00,N
20240228,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,55,2,1.31,112005570,26549,55.19,4185,4245,4185,5440,2935,4190,4218.48,4.83,0,-1682,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,366,23.98,0.80,12,0.31,177.00,5310.00,5430,20230724,-21.82,3900,20230316,8.85,4745,-10.54,20240201,4110,3.28,20240201,5430,-21.82,20230724,3900,8.85,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240228,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,30,2,0.72,104445530,24768,51.49,4185,4240,4185,5440,2935,4190,4216.95,4.83,0,-1682,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,363,23.84,0.79,12,0.29,177.00,5310.00,5430,20230724,-22.28,3900,20230316,8.21,4745,-11.06,20240201,4110,2.68,20240201,5430,-22.28,20230724,3900,8.21,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240228,140649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,45,2,1.07,89041010,21130,43.92,4185,4235,4185,5440,2935,4190,4213.96,4.83,0,-1577,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,365,23.93,0.80,12,0.25,177.00,5310.00,5430,20230724,-22.01,3900,20230316,8.59,4745,-10.75,20240201,4110,3.04,20240201,5430,-22.01,20230724,3900,8.59,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240228,130648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,30,2,0.72,63242290,15025,31.23,4185,4230,4185,5440,2935,4190,4209.14,4.83,0,-1267,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,363,23.84,0.79,12,0.17,177.00,5310.00,5430,20230724,-22.28,3900,20230316,8.21,4745,-11.06,20240201,4110,2.68,20240201,5430,-22.28,20230724,3900,8.21,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240228,120650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,40,2,0.95,61063915,14508,30.16,4185,4230,4185,5440,2935,4190,4208.98,4.83,0,-1204,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,364,23.90,0.80,12,0.17,177.00,5310.00,5430,20230724,-22.10,3900,20230316,8.46,4745,-10.85,20240201,4110,2.92,20240201,5430,-22.10,20230724,3900,8.46,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240228,110621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,30,2,0.72,43330450,10296,21.40,4185,4230,4185,5440,2935,4190,4208.47,4.83,0,-931,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,363,23.84,0.79,12,0.12,177.00,5310.00,5430,20230724,-22.28,3900,20230316,8.21,4745,-11.06,20240201,4110,2.68,20240201,5430,-22.28,20230724,3900,8.21,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240228,100646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,15,2,0.36,24683080,5873,12.21,4185,4220,4185,5440,2935,4190,4202.81,4.83,0,-410,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,362,23.76,0.79,12,0.07,177.00,5310.00,5430,20230724,-22.56,3900,20230316,7.82,4745,-11.38,20240201,4110,2.31,20240201,5430,-22.56,20230724,3900,7.82,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240228,090650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,20,2,0.48,8607130,2052,4.27,4185,4215,4185,5440,2935,4190,4194.51,4.83,0,864,4256,4222,4181,4147,4106,4240,4165,43,1250,500,3010,5,1,8610587,363,23.79,0.79,12,0.02,177.00,5310.00,5430,20230724,-22.47,3900,20230316,7.95,4745,-11.28,20240201,4110,2.43,20240201,5430,-22.47,20230724,3900,7.95,20230316,3.53,N,086060,500,43 억,,415949,N,N,0,N,00,N
20240227,160648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-40,5,-0.95,200748765,48103,104.83,4170,4215,4140,5490,2965,4230,4173.30,4.90,0,-6482,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,361,23.67,0.79,12,0.56,177.00,5310.00,5430,20230724,-22.84,3900,20230316,7.44,4745,-11.70,20240201,4110,1.95,20240201,5430,-22.84,20230724,3900,7.44,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240227,150650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-35,5,-0.83,184996210,44342,96.64,4170,4215,4140,5490,2965,4230,4172.02,4.90,0,-6257,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,361,23.70,0.79,12,0.51,177.00,5310.00,5430,20230724,-22.74,3900,20230316,7.56,4745,-11.59,20240201,4110,2.07,20240201,5430,-22.74,20230724,3900,7.56,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240227,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-55,5,-1.30,174221940,41770,91.03,4170,4215,4140,5490,2965,4230,4170.97,4.90,0,-6237,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,359,23.59,0.79,12,0.49,177.00,5310.00,5430,20230724,-23.11,3900,20230316,7.05,4745,-12.01,20240201,4110,1.58,20240201,5430,-23.11,20230724,3900,7.05,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240227,130610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-45,5,-1.06,169126835,40552,88.38,4170,4215,4140,5490,2965,4230,4170.61,4.90,0,-6330,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,360,23.64,0.79,12,0.47,177.00,5310.00,5430,20230724,-22.93,3900,20230316,7.31,4745,-11.80,20240201,4110,1.82,20240201,5430,-22.93,20230724,3900,7.31,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240227,120650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-45,5,-1.06,167216780,40095,87.38,4170,4215,4140,5490,2965,4230,4170.51,4.90,0,-6177,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,360,23.64,0.79,12,0.47,177.00,5310.00,5430,20230724,-22.93,3900,20230316,7.31,4745,-11.80,20240201,4110,1.82,20240201,5430,-22.93,20230724,3900,7.31,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240227,110649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-35,5,-0.83,159232485,38181,83.21,4170,4215,4140,5490,2965,4230,4170.45,4.90,0,-4750,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,361,23.70,0.79,12,0.44,177.00,5310.00,5430,20230724,-22.74,3900,20230316,7.56,4745,-11.59,20240201,4110,2.07,20240201,5430,-22.74,20230724,3900,7.56,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240227,100645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-45,5,-1.06,148570320,35630,77.65,4170,4215,4140,5490,2965,4230,4169.80,4.90,0,-4339,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,360,23.64,0.79,12,0.41,177.00,5310.00,5430,20230724,-22.93,3900,20230316,7.31,4745,-11.80,20240201,4110,1.82,20240201,5430,-22.93,20230724,3900,7.31,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240227,090648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-35,5,-0.83,27938035,6694,14.59,4170,4215,4170,5490,2965,4230,4173.54,4.90,0,-1283,4310,4270,4220,4180,4130,4245,4155,43,1260,500,3040,5,1,8610587,361,23.70,0.79,12,0.08,177.00,5310.00,5430,20230724,-22.74,3900,20230316,7.56,4745,-11.59,20240201,4110,2.07,20240201,5430,-22.74,20230724,3900,7.56,20230316,3.55,N,086060,500,43 억,,422156,N,N,0,N,00,N
20240226,160646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-10,5,-0.24,192399140,45684,104.88,4235,4260,4170,5510,2970,4240,4211.28,4.97,0,-5836,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,364,23.90,0.80,12,0.53,177.00,5310.00,5430,20230724,-22.10,3900,20230316,8.46,4745,-10.85,20240201,4110,2.92,20240201,5430,-22.10,20230724,3900,8.46,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240226,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,0,3,0.00,184678610,43857,100.69,4235,4260,4170,5510,2970,4240,4210.93,4.97,0,-5595,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,365,23.95,0.80,12,0.51,177.00,5310.00,5430,20230724,-21.92,3900,20230316,8.72,4745,-10.64,20240201,4110,3.16,20240201,5430,-21.92,20230724,3900,8.72,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240226,140644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-20,5,-0.47,120999130,28710,65.91,4235,4260,4195,5510,2970,4240,4214.53,4.97,0,-4603,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,363,23.84,0.79,12,0.33,177.00,5310.00,5430,20230724,-22.28,3900,20230316,8.21,4745,-11.06,20240201,4110,2.68,20240201,5430,-22.28,20230724,3900,8.21,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240226,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-35,5,-0.83,116463265,27632,63.44,4235,4260,4195,5510,2970,4240,4214.80,4.97,0,-4903,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,362,23.76,0.79,12,0.32,177.00,5310.00,5430,20230724,-22.56,3900,20230316,7.82,4745,-11.38,20240201,4110,2.31,20240201,5430,-22.56,20230724,3900,7.82,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240226,120639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-15,5,-0.35,98719335,23414,53.75,4235,4260,4195,5510,2970,4240,4216.25,4.97,0,-5608,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,364,23.87,0.80,12,0.27,177.00,5310.00,5430,20230724,-22.19,3900,20230316,8.33,4745,-10.96,20240201,4110,2.80,20240201,5430,-22.19,20230724,3900,8.33,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240226,110638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-30,5,-0.71,96219685,22821,52.39,4235,4260,4195,5510,2970,4240,4216.28,4.97,0,-5603,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,363,23.79,0.79,12,0.27,177.00,5310.00,5430,20230724,-22.47,3900,20230316,7.95,4745,-11.28,20240201,4110,2.43,20240201,5430,-22.47,20230724,3900,7.95,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240226,100636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-10,5,-0.24,67570320,16024,36.79,4235,4260,4195,5510,2970,4240,4216.82,4.97,0,-4928,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,364,23.90,0.80,12,0.19,177.00,5310.00,5430,20230724,-22.10,3900,20230316,8.46,4745,-10.85,20240201,4110,2.92,20240201,5430,-22.10,20230724,3900,8.46,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240226,090636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-20,5,-0.47,17715880,4190,9.62,4235,4260,4220,5510,2970,4240,4228.13,4.97,0,-1148,4326,4282,4251,4207,4176,4267,4192,43,1270,500,3050,5,1,8610587,363,23.84,0.79,12,0.05,177.00,5310.00,5430,20230724,-22.28,3900,20230316,8.21,4745,-11.06,20240201,4110,2.68,20240201,5430,-22.28,20230724,3900,8.21,20230316,3.51,N,086060,500,43 억,,427992,N,N,0,N,00,N
20240223,160637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-20,5,-0.47,185070170,43558,84.41,4265,4295,4220,5530,2985,4260,4248.82,4.96,0,154,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,365,23.95,0.80,12,0.51,177.00,5310.00,5430,20230724,-21.92,3900,20230316,8.72,4745,-10.64,20240201,4110,3.16,20240201,5430,-21.92,20230724,3900,8.72,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240223,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-40,5,-0.94,167593115,39432,76.42,4265,4295,4220,5530,2985,4260,4250.18,4.96,0,689,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,363,23.84,0.79,12,0.46,177.00,5310.00,5430,20230724,-22.28,3900,20230316,8.21,4745,-11.06,20240201,4110,2.68,20240201,5430,-22.28,20230724,3900,8.21,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240223,140635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-5,5,-0.12,143239495,33673,65.26,4265,4295,4230,5530,2985,4260,4253.84,4.96,0,939,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,366,24.04,0.80,12,0.39,177.00,5310.00,5430,20230724,-21.64,3900,20230316,9.10,4745,-10.33,20240201,4110,3.53,20240201,5430,-21.64,20230724,3900,9.10,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240223,130632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-20,5,-0.47,103950945,24399,47.28,4265,4295,4240,5530,2985,4260,4260.46,4.96,0,663,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,365,23.95,0.80,12,0.28,177.00,5310.00,5430,20230724,-21.92,3900,20230316,8.72,4745,-10.64,20240201,4110,3.16,20240201,5430,-21.92,20230724,3900,8.72,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240223,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-20,5,-0.47,90615700,21258,41.20,4265,4295,4240,5530,2985,4260,4262.66,4.96,0,2027,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,365,23.95,0.80,12,0.25,177.00,5310.00,5430,20230724,-21.92,3900,20230316,8.72,4745,-10.64,20240201,4110,3.16,20240201,5430,-21.92,20230724,3900,8.72,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240223,110628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-10,5,-0.23,74531480,17472,33.86,4265,4295,4245,5530,2985,4260,4265.77,4.96,0,2112,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,366,24.01,0.80,12,0.20,177.00,5310.00,5430,20230724,-21.73,3900,20230316,8.97,4745,-10.43,20240201,4110,3.41,20240201,5430,-21.73,20230724,3900,8.97,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240223,100627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,5,2,0.12,47800450,11202,21.71,4265,4295,4245,5530,2985,4260,4267.14,4.96,0,-1432,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,367,24.10,0.80,12,0.13,177.00,5310.00,5430,20230724,-21.45,3900,20230316,9.36,4745,-10.12,20240201,4110,3.77,20240201,5430,-21.45,20230724,3900,9.36,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240223,090631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,30,2,0.70,15295050,3572,6.92,4265,4290,4265,5530,2985,4260,4281.94,4.96,0,-769,4353,4306,4278,4231,4203,4292,4217,43,1270,500,3060,5,1,8610587,369,24.24,0.81,12,0.04,177.00,5310.00,5430,20230724,-20.99,3900,20230316,10.00,4745,-9.59,20240201,4110,4.38,20240201,5430,-20.99,20230724,3900,10.00,20230316,3.45,N,086060,500,43 억,,427363,N,N,0,N,00,N
20240222,160623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-45,5,-1.05,211562220,49465,86.64,4305,4325,4250,5590,3015,4305,4277.00,5.00,0,-3156,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,367,24.07,0.80,12,0.57,177.00,5310.00,5430,20230724,-21.55,3900,20230316,9.23,4745,-10.22,20240201,4110,3.65,20240201,5430,-21.55,20230724,3900,9.23,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240222,150632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-35,5,-0.81,198658770,46439,81.34,4305,4325,4250,5590,3015,4305,4277.84,5.00,0,-3206,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,368,24.12,0.80,12,0.54,177.00,5310.00,5430,20230724,-21.36,3900,20230316,9.49,4745,-10.01,20240201,4110,3.89,20240201,5430,-21.36,20230724,3900,9.49,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240222,140628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-30,5,-0.70,176377540,41207,72.18,4305,4325,4250,5590,3015,4305,4280.28,5.00,0,-2115,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,368,24.15,0.81,12,0.48,177.00,5310.00,5430,20230724,-21.27,3900,20230316,9.62,4745,-9.91,20240201,4110,4.01,20240201,5430,-21.27,20230724,3900,9.62,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240222,130617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-40,5,-0.93,169103940,39502,69.19,4305,4325,4250,5590,3015,4305,4280.89,5.00,0,-2179,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,367,24.10,0.80,12,0.46,177.00,5310.00,5430,20230724,-21.45,3900,20230316,9.36,4745,-10.12,20240201,4110,3.77,20240201,5430,-21.45,20230724,3900,9.36,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240222,120627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-30,5,-0.70,116419260,27138,47.53,4305,4325,4270,5590,3015,4305,4289.89,5.00,0,-1731,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,368,24.15,0.81,12,0.32,177.00,5310.00,5430,20230724,-21.27,3900,20230316,9.62,4745,-9.91,20240201,4110,4.01,20240201,5430,-21.27,20230724,3900,9.62,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240222,110623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-20,5,-0.46,96382665,22455,39.33,4305,4325,4280,5590,3015,4305,4292.25,5.00,0,-280,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,369,24.21,0.81,12,0.26,177.00,5310.00,5430,20230724,-21.09,3900,20230316,9.87,4745,-9.69,20240201,4110,4.26,20240201,5430,-21.09,20230724,3900,9.87,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240222,100619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-15,5,-0.35,61890135,14409,25.24,4305,4325,4280,5590,3015,4305,4295.23,5.00,0,-120,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,369,24.24,0.81,12,0.17,177.00,5310.00,5430,20230724,-20.99,3900,20230316,10.00,4745,-9.59,20240201,4110,4.38,20240201,5430,-20.99,20230724,3900,10.00,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240222,090629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-10,5,-0.23,9448260,2199,3.85,4305,4305,4285,5590,3015,4305,4296.58,5.00,0,-209,4405,4355,4320,4270,4235,4337,4252,43,1285,500,3090,5,1,8610587,370,24.27,0.81,12,0.03,177.00,5310.00,5430,20230724,-20.90,3900,20230316,10.13,4745,-9.48,20240201,4110,4.50,20240201,5430,-20.90,20230724,3900,10.13,20230316,3.27,N,086060,500,43 억,,430519,N,N,0,N,00,N
20240221,160623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-65,5,-1.49,246167155,57083,97.98,4365,4370,4285,5680,3060,4370,4312.53,5.12,0,-10341,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,371,24.32,0.81,12,0.66,177.00,5310.00,5430,20230724,-20.72,3900,20230316,10.38,4745,-9.27,20240201,4110,4.74,20240201,5430,-20.72,20230724,3900,10.38,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240221,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-65,5,-1.49,232793640,53972,92.64,4365,4370,4285,5680,3060,4370,4313.21,5.12,0,-10082,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,371,24.32,0.81,12,0.63,177.00,5310.00,5430,20230724,-20.72,3900,20230316,10.38,4745,-9.27,20240201,4110,4.74,20240201,5430,-20.72,20230724,3900,10.38,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240221,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-80,5,-1.83,199369650,46196,79.30,4365,4370,4285,5680,3060,4370,4315.71,5.12,0,-8824,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,369,24.24,0.81,12,0.54,177.00,5310.00,5430,20230724,-20.99,3900,20230316,10.00,4745,-9.59,20240201,4110,4.38,20240201,5430,-20.99,20230724,3900,10.00,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240221,130620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-65,5,-1.49,148954985,34458,59.15,4365,4370,4305,5680,3060,4370,4322.77,5.12,0,-5625,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,371,24.32,0.81,12,0.40,177.00,5310.00,5430,20230724,-20.72,3900,20230316,10.38,4745,-9.27,20240201,4110,4.74,20240201,5430,-20.72,20230724,3900,10.38,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240221,120618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,-60,5,-1.37,125270875,28958,49.71,4365,4370,4305,5680,3060,4370,4325.92,5.12,0,-2944,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,371,24.35,0.81,12,0.34,177.00,5310.00,5430,20230724,-20.63,3900,20230316,10.51,4745,-9.17,20240201,4110,4.87,20240201,5430,-20.63,20230724,3900,10.51,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240221,110625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,-40,5,-0.92,84585430,19517,33.50,4365,4370,4305,5680,3060,4370,4333.90,5.12,0,-953,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,373,24.46,0.82,12,0.23,177.00,5310.00,5430,20230724,-20.26,3900,20230316,11.03,4745,-8.75,20240201,4110,5.35,20240201,5430,-20.26,20230724,3900,11.03,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240221,100618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-20,5,-0.46,45190115,10408,17.87,4365,4370,4325,5680,3060,4370,4341.81,5.12,0,-809,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,375,24.58,0.82,12,0.12,177.00,5310.00,5430,20230724,-19.89,3900,20230316,11.54,4745,-8.32,20240201,4110,5.84,20240201,5430,-19.89,20230724,3900,11.54,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240221,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,-30,5,-0.69,7664255,1763,3.03,4365,4365,4340,5680,3060,4370,4347.05,5.12,0,428,4446,4407,4371,4332,4296,4390,4315,43,1310,500,3140,5,1,8610587,374,24.52,0.82,12,0.02,177.00,5310.00,5430,20230724,-20.07,3900,20230316,11.28,4745,-8.54,20240201,4110,5.60,20240201,5430,-20.07,20230724,3900,11.28,20230316,3.16,N,086060,500,43 억,,440860,N,N,0,N,00,N
20240220,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-40,5,-0.91,254303605,58249,41.43,4410,4410,4335,5730,3090,4410,4365.63,5.19,0,-7253,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,376,24.69,0.82,12,0.68,177.00,5310.00,5430,20230724,-19.52,3900,20230316,12.05,4745,-7.90,20240201,4110,6.33,20240201,5430,-19.52,20230724,3900,12.05,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240220,150615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-50,5,-1.13,234069500,53615,38.14,4410,4410,4335,5730,3090,4410,4365.74,5.19,0,-6725,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,375,24.63,0.82,12,0.62,177.00,5310.00,5430,20230724,-19.71,3900,20230316,11.79,4745,-8.11,20240201,4110,6.08,20240201,5430,-19.71,20230724,3900,11.79,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240220,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,-70,5,-1.59,198089800,45332,32.24,4410,4410,4335,5730,3090,4410,4369.75,5.19,0,-8213,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,374,24.52,0.82,12,0.53,177.00,5310.00,5430,20230724,-20.07,3900,20230316,11.28,4745,-8.54,20240201,4110,5.60,20240201,5430,-20.07,20230724,3900,11.28,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240220,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-35,5,-0.79,162240360,37101,26.39,4410,4410,4355,5730,3090,4410,4372.93,5.19,0,-9120,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,377,24.72,0.82,12,0.43,177.00,5310.00,5430,20230724,-19.43,3900,20230316,12.18,4745,-7.80,20240201,4110,6.45,20240201,5430,-19.43,20230724,3900,12.18,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240220,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-25,5,-0.57,130763850,29897,21.27,4410,4410,4355,5730,3090,4410,4373.80,5.19,0,-7874,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,378,24.77,0.83,12,0.35,177.00,5310.00,5430,20230724,-19.24,3900,20230316,12.44,4745,-7.59,20240201,4110,6.69,20240201,5430,-19.24,20230724,3900,12.44,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240220,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,-20,5,-0.45,117803945,26932,19.16,4410,4410,4355,5730,3090,4410,4374.12,5.19,0,-8302,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,378,24.80,0.83,12,0.31,177.00,5310.00,5430,20230724,-19.15,3900,20230316,12.56,4745,-7.48,20240201,4110,6.81,20240201,5430,-19.15,20230724,3900,12.56,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240220,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-30,5,-0.68,102802195,23509,16.72,4410,4410,4355,5730,3090,4410,4372.88,5.19,0,-8510,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,377,24.75,0.82,12,0.27,177.00,5310.00,5430,20230724,-19.34,3900,20230316,12.31,4745,-7.69,20240201,4110,6.57,20240201,5430,-19.34,20230724,3900,12.31,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240220,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,-15,5,-0.34,3694360,839,0.60,4410,4410,4390,5730,3090,4410,4403.23,5.19,0,116,4536,4472,4411,4347,4286,4442,4317,43,1320,500,3170,5,1,8610587,378,24.83,0.83,12,0.01,177.00,5310.00,5430,20230724,-19.06,3900,20230316,12.69,4745,-7.38,20240201,4110,6.93,20240201,5430,-19.06,20230724,3900,12.69,20230316,3.11,N,086060,500,43 억,,446920,N,N,0,N,00,N
20240219,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,20,2,0.46,592527315,134568,110.57,4430,4475,4350,5700,3075,4390,4403.19,4.66,0,42559,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,380,24.92,0.83,12,1.56,177.00,5310.00,5430,20230724,-18.78,3900,20230316,13.08,4745,-7.06,20240201,4110,7.30,20240201,5430,-18.78,20230724,3900,13.08,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240219,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,10,2,0.23,565294255,128383,105.49,4430,4475,4350,5700,3075,4390,4403.21,4.66,0,41209,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,379,24.86,0.83,12,1.49,177.00,5310.00,5430,20230724,-18.97,3900,20230316,12.82,4745,-7.27,20240201,4110,7.06,20240201,5430,-18.97,20230724,3900,12.82,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240219,140617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,15,2,0.34,484357745,109964,90.36,4430,4475,4350,5700,3075,4390,4404.72,4.66,0,36142,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,379,24.89,0.83,12,1.28,177.00,5310.00,5430,20230724,-18.88,3900,20230316,12.95,4745,-7.17,20240201,4110,7.18,20240201,5430,-18.88,20230724,3900,12.95,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240219,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,15,2,0.34,439895285,99852,82.05,4430,4475,4350,5700,3075,4390,4405.51,4.66,0,34158,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,379,24.89,0.83,12,1.16,177.00,5310.00,5430,20230724,-18.88,3900,20230316,12.95,4745,-7.17,20240201,4110,7.18,20240201,5430,-18.88,20230724,3900,12.95,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240219,120615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4425,35,2,0.80,403604465,91631,75.29,4430,4475,4350,5700,3075,4390,4404.71,4.66,0,33585,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,381,25.00,0.83,12,1.06,177.00,5310.00,5430,20230724,-18.51,3900,20230316,13.46,4745,-6.74,20240201,4110,7.66,20240201,5430,-18.51,20230724,3900,13.46,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240219,110614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,15,2,0.34,347322045,78885,64.82,4430,4475,4350,5700,3075,4390,4402.93,4.66,0,30074,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,379,24.89,0.83,12,0.92,177.00,5310.00,5430,20230724,-18.88,3900,20230316,12.95,4745,-7.17,20240201,4110,7.18,20240201,5430,-18.88,20230724,3900,12.95,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240219,100610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,0,3,0.00,239967170,54435,44.73,4430,4475,4350,5700,3075,4390,4408.40,4.66,0,14274,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,378,24.80,0.83,12,0.63,177.00,5310.00,5430,20230724,-19.15,3900,20230316,12.56,4745,-7.48,20240201,4110,6.81,20240201,5430,-19.15,20230724,3900,12.56,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240219,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,0,3,0.00,112252840,25364,20.84,4430,4475,4390,5700,3075,4390,4425.98,4.66,0,3873,4473,4431,4358,4316,4243,4447,4332,43,1310,500,3160,5,1,8610587,378,24.80,0.83,12,0.29,177.00,5310.00,5430,20230724,-19.15,3900,20230316,12.56,4745,-7.48,20240201,4110,6.81,20240201,5430,-19.15,20230724,3900,12.56,20230316,3.13,N,086060,500,43 억,,401652,N,N,0,N,00,N
20240216,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,80,2,1.86,528769755,121253,190.31,4390,4400,4285,5600,3020,4310,4360.85,4.37,0,24363,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,378,24.80,0.83,12,1.41,177.00,5310.00,5430,20230724,-19.15,3900,20230316,12.56,4745,-7.48,20240201,4110,6.81,20240201,5430,-19.15,20230724,3900,12.56,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240216,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,75,2,1.74,489569430,112316,176.28,4390,4400,4285,5600,3020,4310,4358.86,4.37,0,22861,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,378,24.77,0.83,12,1.30,177.00,5310.00,5430,20230724,-19.24,3900,20230316,12.44,4745,-7.59,20240201,4110,6.69,20240201,5430,-19.24,20230724,3900,12.44,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240216,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,70,2,1.62,448189190,102866,161.45,4390,4400,4285,5600,3020,4310,4357.02,4.37,0,19501,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,377,24.75,0.82,12,1.19,177.00,5310.00,5430,20230724,-19.34,3900,20230316,12.31,4745,-7.69,20240201,4110,6.57,20240201,5430,-19.34,20230724,3900,12.31,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240216,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,80,2,1.86,401947240,92252,144.79,4390,4400,4285,5600,3020,4310,4357.06,4.37,0,18142,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,378,24.80,0.83,12,1.07,177.00,5310.00,5430,20230724,-19.15,3900,20230316,12.56,4745,-7.48,20240201,4110,6.81,20240201,5430,-19.15,20230724,3900,12.56,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240216,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,85,2,1.97,349286060,80252,125.96,4390,4395,4285,5600,3020,4310,4352.37,4.37,0,16198,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,378,24.83,0.83,12,0.93,177.00,5310.00,5430,20230724,-19.06,3900,20230316,12.69,4745,-7.38,20240201,4110,6.93,20240201,5430,-19.06,20230724,3900,12.69,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240216,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,65,2,1.51,316899090,72860,114.35,4390,4390,4285,5600,3020,4310,4349.43,4.37,0,14971,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,377,24.72,0.82,12,0.85,177.00,5310.00,5430,20230724,-19.43,3900,20230316,12.18,4745,-7.80,20240201,4110,6.45,20240201,5430,-19.43,20230724,3900,12.18,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240216,100610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,40,2,0.93,214790905,49504,77.70,4390,4390,4285,5600,3020,4310,4338.86,4.37,0,4387,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,375,24.58,0.82,12,0.57,177.00,5310.00,5430,20230724,-19.89,3900,20230316,11.54,4745,-8.32,20240201,4110,5.84,20240201,5430,-19.89,20230724,3900,11.54,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240216,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,40,2,0.93,60420615,13846,21.73,4390,4390,4335,5600,3020,4310,4363.77,4.37,0,-516,4353,4331,4303,4281,4253,4342,4292,43,1290,500,3100,5,1,8610587,375,24.58,0.82,12,0.16,177.00,5310.00,5430,20230724,-19.89,3900,20230316,11.54,4745,-8.32,20240201,4110,5.84,20240201,5430,-19.89,20230724,3900,11.54,20230316,3.15,N,086060,500,43 억,,376050,N,N,0,N,00,N
20240215,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,15,2,0.35,273502785,63664,61.63,4295,4325,4275,5580,3010,4295,4296.04,4.28,0,7724,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,371,24.35,0.81,12,0.74,177.00,5310.00,5430,20230724,-20.63,3900,20230316,10.51,4745,-9.17,20240201,4110,4.87,20240201,5430,-20.63,20230724,3900,10.51,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240215,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,10,2,0.23,210384240,48976,47.41,4295,4325,4275,5580,3010,4295,4295.66,4.28,0,6639,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,371,24.32,0.81,12,0.57,177.00,5310.00,5430,20230724,-20.72,3900,20230316,10.38,4745,-9.27,20240201,4110,4.74,20240201,5430,-20.72,20230724,3900,10.38,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240215,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,0,3,0.00,190152005,44266,42.85,4295,4325,4275,5580,3010,4295,4295.67,4.28,0,7508,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,370,24.27,0.81,12,0.51,177.00,5310.00,5430,20230724,-20.90,3900,20230316,10.13,4745,-9.48,20240201,4110,4.50,20240201,5430,-20.90,20230724,3900,10.13,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240215,130602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,0,3,0.00,136113880,31705,30.69,4295,4325,4275,5580,3010,4295,4293.14,4.28,0,-1615,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,370,24.27,0.81,12,0.37,177.00,5310.00,5430,20230724,-20.90,3900,20230316,10.13,4745,-9.48,20240201,4110,4.50,20240201,5430,-20.90,20230724,3900,10.13,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240215,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-5,5,-0.12,124957645,29103,28.17,4295,4325,4275,5580,3010,4295,4293.63,4.28,0,-1199,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,369,24.24,0.81,12,0.34,177.00,5310.00,5430,20230724,-20.99,3900,20230316,10.00,4745,-9.59,20240201,4110,4.38,20240201,5430,-20.99,20230724,3900,10.00,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240215,110603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-5,5,-0.12,95692205,22268,21.56,4295,4325,4280,5580,3010,4295,4297.30,4.28,0,-3431,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,369,24.24,0.81,12,0.26,177.00,5310.00,5430,20230724,-20.99,3900,20230316,10.00,4745,-9.59,20240201,4110,4.38,20240201,5430,-20.99,20230724,3900,10.00,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240215,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,0,3,0.00,73282595,17043,16.50,4295,4325,4285,5580,3010,4295,4299.86,4.28,0,-1470,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,370,24.27,0.81,12,0.20,177.00,5310.00,5430,20230724,-20.90,3900,20230316,10.13,4745,-9.48,20240201,4110,4.50,20240201,5430,-20.90,20230724,3900,10.13,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240215,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,5,2,0.12,15594470,3625,3.51,4295,4320,4295,5580,3010,4295,4301.92,4.28,0,243,4378,4336,4273,4231,4168,4357,4252,43,1285,500,3090,5,1,8610587,370,24.29,0.81,12,0.04,177.00,5310.00,5430,20230724,-20.81,3900,20230316,10.26,4745,-9.38,20240201,4110,4.62,20240201,5430,-20.81,20230724,3900,10.26,20230316,2.89,N,086060,500,43 억,,368326,N,N,0,N,00,N
20240214,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,50,2,1.18,440532955,103198,24.56,4245,4315,4210,5510,2975,4245,4268.77,3.99,0,23231,4585,4415,4330,4160,4075,4372,4117,43,1265,500,3050,5,1,8610587,370,24.27,0.81,12,1.20,177.00,5310.00,5430,20230724,-20.90,3900,20230316,10.13,4745,-9.48,20240201,4110,4.50,20240201,5430,-20.90,20230724,3900,10.13,20230316,2.89,N,086060,500,43 억,,343399,N,N,0,N,00,N
20240214,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,65,2,1.53,412682750,96719,23.02,4245,4310,4210,5510,2975,4245,4266.82,3.99,0,22830,4585,4415,4330,4160,4075,4372,4117,43,1265,500,3050,5,1,8610587,371,24.35,0.81,12,1.12,177.00,5310.00,5430,20230724,-20.63,3900,20230316,10.51,4745,-9.17,20240201,4110,4.87,20240201,5430,-20.63,20230724,3900,10.51,20230316,2.89,N,086060,500,43 억,,343399,N,N,0,N,00,N
20240214,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,30,2,0.71,328288525,77066,18.34,4245,4295,4210,5510,2975,4245,4259.84,3.99,0,14947,4585,4415,4330,4160,4075,4372,4117,43,1265,500,3050,5,1,8610587,368,24.15,0.81,12,0.90,177.00,5310.00,5430,20230724,-21.27,3900,20230316,9.62,4745,-9.91,20240201,4110,4.01,20240201,5430,-21.27,20230724,3900,9.62,20230316,2.89,N,086060,500,43 억,,343399,N,N,0,N,00,N
20240214,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,25,2,0.59,259938515,61057,14.53,4245,4290,4210,5510,2975,4245,4257.31,3.99,0,12895,4585,4415,4330,4160,4075,4372,4117,43,1265,500,3050,5,1,8610587,368,24.12,0.80,12,0.71,177.00,5310.00,5430,20230724,-21.36,3900,20230316,9.49,4745,-10.01,20240201,4110,3.89,20240201,5430,-21.36,20230724,3900,9.49,20230316,2.89,N,086060,500,43 억,,343399,N,N,0,N,00,N
20240214,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,30,2,0.71,212746220,50022,11.90,4245,4290,4210,5510,2975,4245,4253.05,3.99,0,12041,4585,4415,4330,4160,4075,4372,4117,43,1265,500,3050,5,1,8610587,368,24.15,0.81,12,0.58,177.00,5310.00,5430,20230724,-21.27,3900,20230316,9.62,4745,-9.91,20240201,4110,4.01,20240201,5430,-21.27,20230724,3900,9.62,20230316,2.89,N,086060,500,43 억,,343399,N,N,0,N,00,N
20240214,110601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,5,2,0.12,175644230,41306,9.83,4245,4290,4210,5510,2975,4245,4252.27,3.99,0,9510,4585,4415,4330,4160,4075,4372,4117,43,1265,500,3050,5,1,8610587,366,24.01,0.80,12,0.48,177.00,5310.00,5430,20230724,-21.73,3900,20230316,8.97,4745,-10.43,20240201,4110,3.41,20240201,5430,-21.73,20230724,3900,8.97,20230316,2.89,N,086060,500,43 억,,343399,N,N,0,N,00,N
20240214,090552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,10,2,0.24,46208495,10895,2.59,4245,4260,4210,5510,2975,4245,4241.26,3.99,0,4535,4585,4415,4330,4160,4075,4372,4117,43,1265,500,3050,5,1,8610587,366,24.04,0.80,12,0.13,177.00,5310.00,5430,20230724,-21.64,3900,20230316,9.10,4745,-10.33,20240201,4110,3.53,20240201,5430,-21.64,20230724,3900,9.10,20230316,2.89,N,086060,500,43 억,,343399,N,N,0,N,00,N
20240213,160553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,45,2,1.07,1810189330,418797,919.87,4500,4500,4245,5460,2940,4200,4322.37,4.40,0,-32130,4290,4245,4205,4160,4120,4225,4140,43,1260,500,3020,5,1,8610587,366,23.98,0.80,12,4.86,177.00,5310.00,5430,20230724,-21.82,3900,20230316,8.85,4745,-10.54,20240201,4110,3.28,20240201,5430,-21.82,20230724,3900,8.85,20230316,2.91,N,086060,500,43 억,,378827,N,N,0,N,00,N
20240213,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,50,2,1.19,1760910115,407200,894.39,4500,4500,4245,5460,2940,4200,4324.44,4.40,0,-35868,4290,4245,4205,4160,4120,4225,4140,43,1260,500,3020,5,1,8610587,366,24.01,0.80,12,4.73,177.00,5310.00,5430,20230724,-21.73,3900,20230316,8.97,4745,-10.43,20240201,4110,3.41,20240201,5430,-21.73,20230724,3900,8.97,20230316,2.91,N,086060,500,43 억,,378827,N,N,0,N,00,N
20240213,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,70,2,1.67,1699791000,392841,862.86,4500,4500,4245,5460,2940,4200,4326.92,4.40,0,-40973,4290,4245,4205,4160,4120,4225,4140,43,1260,500,3020,5,1,8610587,368,24.12,0.80,12,4.56,177.00,5310.00,5430,20230724,-21.36,3900,20230316,9.49,4745,-10.01,20240201,4110,3.89,20240201,5430,-21.36,20230724,3900,9.49,20230316,2.91,N,086060,500,43 억,,378827,N,N,0,N,00,N
20240213,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,60,2,1.43,1661988965,383964,843.36,4500,4500,4245,5460,2940,4200,4328.50,4.40,0,-42839,4290,4245,4205,4160,4120,4225,4140,43,1260,500,3020,5,1,8610587,367,24.07,0.80,12,4.46,177.00,5310.00,5430,20230724,-21.55,3900,20230316,9.23,4745,-10.22,20240201,4110,3.65,20240201,5430,-21.55,20230724,3900,9.23,20230316,2.91,N,086060,500,43 억,,378827,N,N,0,N,00,N
20240213,120559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,60,2,1.43,1630312285,376520,827.01,4500,4500,4245,5460,2940,4200,4329.95,4.40,0,-46289,4290,4245,4205,4160,4120,4225,4140,43,1260,500,3020,5,1,8610587,367,24.07,0.80,12,4.37,177.00,5310.00,5430,20230724,-21.55,3900,20230316,9.23,4745,-10.22,20240201,4110,3.65,20240201,5430,-21.55,20230724,3900,9.23,20230316,2.91,N,086060,500,43 억,,378827,N,N,0,N,00,N
20240213,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,75,2,1.79,1556452475,359147,788.85,4500,4500,4245,5460,2940,4200,4333.75,4.40,0,-48988,4290,4245,4205,4160,4120,4225,4140,43,1260,500,3020,5,1,8610587,368,24.15,0.81,12,4.17,177.00,5310.00,5430,20230724,-21.27,3900,20230316,9.62,4745,-9.91,20240201,4110,4.01,20240201,5430,-21.27,20230724,3900,9.62,20230316,2.91,N,086060,500,43 억,,378827,N,N,0,N,00,N
20240213,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,95,2,2.26,1346797600,310026,680.96,4500,4500,4245,5460,2940,4200,4344.14,4.40,0,-32365,4290,4245,4205,4160,4120,4225,4140,43,1260,500,3020,5,1,8610587,370,24.27,0.81,12,3.60,177.00,5310.00,5430,20230724,-20.90,3900,20230316,10.13,4745,-9.48,20240201,4110,4.50,20240201,5430,-20.90,20230724,3900,10.13,20230316,2.91,N,086060,500,43 억,,378827,N,N,0,N,00,N