KissMeData/228340/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
20240229,160943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2275,-30,5,-1.30,42433045,18549,60.22,2285,2320,2260,2995,1615,2305,2287.75,0.68,0,1249,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,455,9.29,0.37,12,0.09,245.00,6146.00,3695,20230303,-38.43,2090,20240131,8.85,2555,-10.96,20240102,2090,8.85,20240131,3695,-38.43,20230303,2090,8.85,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240229,150947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,-25,5,-1.08,40121260,17534,56.92,2285,2320,2260,2995,1615,2305,2288.20,0.68,0,1288,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,456,9.31,0.37,12,0.09,245.00,6146.00,3695,20230303,-38.29,2090,20240131,9.09,2555,-10.76,20240102,2090,9.09,20240131,3695,-38.29,20230303,2090,9.09,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240229,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2270,-35,5,-1.52,34909555,15238,49.47,2285,2320,2260,2995,1615,2305,2290.95,0.68,0,1202,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,454,9.27,0.37,12,0.08,245.00,6146.00,3695,20230303,-38.57,2090,20240131,8.61,2555,-11.15,20240102,2090,8.61,20240131,3695,-38.57,20230303,2090,8.61,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240229,130945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2275,-30,5,-1.30,32047160,13977,45.38,2285,2320,2260,2995,1615,2305,2292.85,0.68,0,1134,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,455,9.29,0.37,12,0.07,245.00,6146.00,3695,20230303,-38.43,2090,20240131,8.85,2555,-10.96,20240102,2090,8.85,20240131,3695,-38.43,20230303,2090,8.85,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240229,120946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2310,5,2,0.22,27821660,12124,39.36,2285,2320,2260,2995,1615,2305,2294.76,0.68,0,358,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,462,9.43,0.38,12,0.06,245.00,6146.00,3695,20230303,-37.48,2090,20240131,10.53,2555,-9.59,20240102,2090,10.53,20240131,3695,-37.48,20230303,2090,10.53,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240229,110948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2275,-30,5,-1.30,20484845,8945,29.04,2285,2320,2260,2995,1615,2305,2290.09,0.68,0,281,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,455,9.29,0.37,12,0.04,245.00,6146.00,3695,20230303,-38.43,2090,20240131,8.85,2555,-10.96,20240102,2090,8.85,20240131,3695,-38.43,20230303,2090,8.85,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240229,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2300,-5,5,-0.22,10407625,4515,14.66,2285,2320,2285,2995,1615,2305,2305.12,0.68,0,-160,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,460,9.39,0.37,12,0.02,245.00,6146.00,3695,20230303,-37.75,2090,20240131,10.05,2555,-9.98,20240102,2090,10.05,20240131,3695,-37.75,20230303,2090,10.05,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240229,090947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2310,5,2,0.22,2100935,919,2.98,2285,2320,2285,2995,1615,2305,2286.11,0.68,0,-129,2385,2345,2265,2225,2145,2365,2245,100,690,500,1560,5,1,20000000,462,9.43,0.38,12,0.00,245.00,6146.00,3695,20230303,-37.48,2090,20240131,10.53,2555,-9.59,20240102,2090,10.53,20240131,3695,-37.48,20230303,2090,10.53,20240131,0.63,N,228340,500,100 억,,135176,N,N,0,N,00,N
20240228,160851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,50,2,2.22,69408890,30803,148.48,2190,2305,2185,2930,1580,2255,2253.22,0.67,0,421,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,461,9.41,0.38,12,0.15,245.00,6146.00,3695,20230303,-37.62,2090,20240131,10.29,2555,-9.78,20240102,2090,10.29,20240131,3695,-37.62,20230303,2090,10.29,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240228,150851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2300,45,2,2.00,67858000,30128,145.23,2190,2300,2185,2930,1580,2255,2252.32,0.67,0,420,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,460,9.39,0.37,12,0.15,245.00,6146.00,3695,20230303,-37.75,2090,20240131,10.05,2555,-9.98,20240102,2090,10.05,20240131,3695,-37.75,20230303,2090,10.05,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240228,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2270,15,2,0.67,59839905,26632,128.38,2190,2295,2185,2930,1580,2255,2246.92,0.67,0,421,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,454,9.27,0.37,12,0.13,245.00,6146.00,3695,20230303,-38.57,2090,20240131,8.61,2555,-11.15,20240102,2090,8.61,20240131,3695,-38.57,20230303,2090,8.61,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240228,130945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,35,2,1.55,46074080,20590,99.25,2190,2295,2185,2930,1580,2255,2237.69,0.67,0,397,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,458,9.35,0.37,12,0.10,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240228,120949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,35,2,1.55,43638330,19526,94.12,2190,2290,2185,2930,1580,2255,2234.88,0.67,0,457,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,458,9.35,0.37,12,0.10,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240228,110907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2275,20,2,0.89,33330490,14967,72.15,2190,2290,2185,2930,1580,2255,2226.93,0.67,0,503,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,455,9.29,0.37,12,0.07,245.00,6146.00,3695,20230303,-38.43,2090,20240131,8.85,2555,-10.96,20240102,2090,8.85,20240131,3695,-38.43,20230303,2090,8.85,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240228,100944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2265,10,2,0.44,30260175,13620,65.65,2190,2265,2185,2930,1580,2255,2221.75,0.67,0,519,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,453,9.24,0.37,12,0.07,245.00,6146.00,3695,20230303,-38.70,2090,20240131,8.37,2555,-11.35,20240102,2090,8.37,20240131,3695,-38.70,20230303,2090,8.37,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240228,090949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2235,-20,5,-0.89,12992470,5927,28.57,2190,2235,2185,2930,1580,2255,2192.08,0.67,0,2,2335,2295,2250,2210,2165,2315,2230,100,675,500,1530,5,1,20000000,447,9.12,0.36,12,0.03,245.00,6146.00,3695,20230303,-39.51,2090,20240131,6.94,2555,-12.52,20240102,2090,6.94,20240131,3695,-39.51,20230303,2090,6.94,20240131,0.63,N,228340,500,100 억,,134740,N,N,0,N,00,N
20240227,160945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,-40,5,-1.74,39592810,17732,102.01,2205,2290,2205,2980,1610,2295,2232.85,0.68,0,-480,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,451,9.20,0.37,12,0.09,245.00,6146.00,3695,20230303,-38.97,2090,20240131,7.89,2555,-11.74,20240102,2090,7.89,20240131,3695,-38.97,20230303,2090,7.89,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240227,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2260,-35,5,-1.53,37632140,16863,97.01,2205,2290,2205,2980,1610,2295,2231.64,0.68,0,-261,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,452,9.22,0.37,12,0.08,245.00,6146.00,3695,20230303,-38.84,2090,20240131,8.13,2555,-11.55,20240102,2090,8.13,20240131,3695,-38.84,20230303,2090,8.13,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240227,140942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2260,-35,5,-1.53,36744635,16469,94.75,2205,2290,2205,2980,1610,2295,2231.14,0.68,0,-19,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,452,9.22,0.37,12,0.08,245.00,6146.00,3695,20230303,-38.84,2090,20240131,8.13,2555,-11.55,20240102,2090,8.13,20240131,3695,-38.84,20230303,2090,8.13,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240227,130905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2250,-45,5,-1.96,36072430,16170,93.03,2205,2290,2205,2980,1610,2295,2230.82,0.68,0,9,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,450,9.18,0.37,12,0.08,245.00,6146.00,3695,20230303,-39.11,2090,20240131,7.66,2555,-11.94,20240102,2090,7.66,20240131,3695,-39.11,20230303,2090,7.66,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240227,120947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,-40,5,-1.74,33760600,15142,87.11,2205,2290,2205,2980,1610,2295,2229.60,0.68,0,81,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,451,9.20,0.37,12,0.08,245.00,6146.00,3695,20230303,-38.97,2090,20240131,7.89,2555,-11.74,20240102,2090,7.89,20240131,3695,-38.97,20230303,2090,7.89,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240227,110946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2265,-30,5,-1.31,29930435,13439,77.32,2205,2290,2205,2980,1610,2295,2227.13,0.68,0,99,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,453,9.24,0.37,12,0.07,245.00,6146.00,3695,20230303,-38.70,2090,20240131,8.37,2555,-11.35,20240102,2090,8.37,20240131,3695,-38.70,20230303,2090,8.37,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240227,100941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,-40,5,-1.74,21139135,9532,54.84,2205,2290,2205,2980,1610,2295,2217.70,0.68,0,-63,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,451,9.20,0.37,12,0.05,245.00,6146.00,3695,20230303,-38.97,2090,20240131,7.89,2555,-11.74,20240102,2090,7.89,20240131,3695,-38.97,20230303,2090,7.89,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240227,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-5,5,-0.22,18088755,8173,47.02,2205,2290,2205,2980,1610,2295,2213.23,0.68,0,-45,2335,2315,2290,2270,2245,2317,2272,100,685,500,1560,5,1,20000000,458,9.35,0.37,12,0.04,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.67,N,228340,500,100 억,,135220,N,N,0,N,00,N
20240226,160941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,0,3,0.00,39686225,17382,52.36,2295,2310,2265,2980,1610,2295,2283.18,0.67,0,230,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,459,9.37,0.37,12,0.09,245.00,6146.00,3695,20230303,-37.89,2090,20240131,9.81,2555,-10.18,20240102,2090,9.81,20240131,3695,-37.89,20230303,2090,9.81,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240226,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-5,5,-0.22,38481670,16857,50.77,2295,2310,2265,2980,1610,2295,2282.83,0.67,0,227,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,458,9.35,0.37,12,0.08,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240226,140939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,10,2,0.44,22330970,9784,29.47,2295,2305,2265,2980,1610,2295,2282.40,0.67,0,237,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,461,9.41,0.38,12,0.05,245.00,6146.00,3695,20230303,-37.62,2090,20240131,10.29,2555,-9.78,20240102,2090,10.29,20240131,3695,-37.62,20230303,2090,10.29,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240226,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,0,3,0.00,14781880,6473,19.50,2295,2300,2265,2980,1610,2295,2283.62,0.67,0,161,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,459,9.37,0.37,12,0.03,245.00,6146.00,3695,20230303,-37.89,2090,20240131,9.81,2555,-10.18,20240102,2090,9.81,20240131,3695,-37.89,20230303,2090,9.81,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240226,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2275,-20,5,-0.87,10522365,4614,13.90,2295,2300,2265,2980,1610,2295,2280.53,0.67,0,218,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,455,9.29,0.37,12,0.02,245.00,6146.00,3695,20230303,-38.43,2090,20240131,8.85,2555,-10.96,20240102,2090,8.85,20240131,3695,-38.43,20230303,2090,8.85,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240226,110931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-5,5,-0.22,10305860,4519,13.61,2295,2300,2265,2980,1610,2295,2280.56,0.67,0,214,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,458,9.35,0.37,12,0.02,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240226,100928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-5,5,-0.22,3250505,1417,4.27,2295,2300,2280,2980,1610,2295,2293.93,0.67,0,197,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,458,9.35,0.37,12,0.01,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240226,090928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,0,3,0.00,433785,189,0.57,2295,2300,2295,2980,1610,2295,2295.16,0.67,0,0,2378,2336,2263,2221,2148,2357,2242,100,685,500,1560,5,1,20000000,459,9.37,0.37,12,0.00,245.00,6146.00,3695,20230303,-37.89,2090,20240131,9.81,2555,-10.18,20240102,2090,9.81,20240131,3695,-37.89,20230303,2090,9.81,20240131,0.69,N,228340,500,100 억,,134988,N,N,0,N,00,N
20240223,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,5,2,0.22,74977540,33200,164.29,2270,2305,2190,2975,1605,2290,2258.36,0.68,0,-2336,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,459,9.37,0.37,12,0.17,245.00,6146.00,3695,20230303,-37.89,2090,20240131,9.81,2555,-10.18,20240102,2090,9.81,20240131,3695,-37.89,20230303,2090,9.81,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240223,150922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,0,3,0.00,73950725,32752,162.07,2270,2305,2190,2975,1605,2290,2257.90,0.68,0,-2322,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,458,9.35,0.37,12,0.16,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240223,140924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,0,3,0.00,67159145,29786,147.40,2270,2305,2190,2975,1605,2290,2254.72,0.68,0,-2262,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,458,9.35,0.37,12,0.15,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240223,130921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,0,3,0.00,64847445,28776,142.40,2270,2305,2190,2975,1605,2290,2253.53,0.68,0,-1993,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,458,9.35,0.37,12,0.14,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240223,120924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,-10,5,-0.44,49237380,21822,107.99,2270,2305,2190,2975,1605,2290,2256.32,0.68,0,-1889,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,456,9.31,0.37,12,0.11,245.00,6146.00,3695,20230303,-38.29,2090,20240131,9.09,2555,-10.76,20240102,2090,9.09,20240131,3695,-38.29,20230303,2090,9.09,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240223,110912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2245,-45,5,-1.97,31173515,13871,68.64,2270,2305,2190,2975,1605,2290,2247.39,0.68,0,-1726,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,449,9.16,0.37,12,0.07,245.00,6146.00,3695,20230303,-39.24,2090,20240131,7.42,2555,-12.13,20240102,2090,7.42,20240131,3695,-39.24,20230303,2090,7.42,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240223,100919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,-35,5,-1.53,15396160,6814,33.72,2270,2305,2250,2975,1605,2290,2259.49,0.68,0,-975,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,451,9.20,0.37,12,0.03,245.00,6146.00,3695,20230303,-38.97,2090,20240131,7.89,2555,-11.74,20240102,2090,7.89,20240131,3695,-38.97,20230303,2090,7.89,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240223,090921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2305,15,2,0.66,3891745,1720,8.51,2270,2305,2250,2975,1605,2290,2262.64,0.68,0,-78,2416,2352,2321,2257,2226,2337,2242,100,685,500,1550,5,1,20000000,461,9.41,0.38,12,0.01,245.00,6146.00,3695,20230303,-37.62,2090,20240131,10.29,2555,-9.78,20240102,2090,10.29,20240131,3695,-37.62,20230303,2090,10.29,20240131,0.69,N,228340,500,100 억,,136291,N,N,0,N,00,N
20240222,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2290,-70,5,-2.97,46978305,20201,305.94,2340,2385,2290,3065,1655,2360,2325.54,0.68,0,147,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,458,9.35,0.37,12,0.10,245.00,6146.00,3695,20230303,-38.02,2090,20240131,9.57,2555,-10.37,20240102,2090,9.57,20240131,3695,-38.02,20230303,2090,9.57,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240222,150918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2330,-30,5,-1.27,43464175,18667,282.70,2340,2385,2310,3065,1655,2360,2328.40,0.68,0,782,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,466,9.51,0.38,12,0.09,245.00,6146.00,3695,20230303,-36.94,2090,20240131,11.48,2555,-8.81,20240102,2090,11.48,20240131,3695,-36.94,20230303,2090,11.48,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240222,140916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-25,5,-1.06,31589665,13538,205.03,2340,2385,2320,3065,1655,2360,2333.41,0.68,0,484,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,467,9.53,0.38,12,0.07,245.00,6146.00,3695,20230303,-36.81,2090,20240131,11.72,2555,-8.61,20240102,2090,11.72,20240131,3695,-36.81,20230303,2090,11.72,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240222,130902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2325,-35,5,-1.48,30785255,13192,199.79,2340,2385,2325,3065,1655,2360,2333.63,0.68,0,478,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,465,9.49,0.38,12,0.07,245.00,6146.00,3695,20230303,-37.08,2090,20240131,11.24,2555,-9.00,20240102,2090,11.24,20240131,3695,-37.08,20230303,2090,11.24,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240222,120913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-25,5,-1.06,22346275,9567,144.89,2340,2385,2325,3065,1655,2360,2335.77,0.68,0,444,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,467,9.53,0.38,12,0.05,245.00,6146.00,3695,20230303,-36.81,2090,20240131,11.72,2555,-8.61,20240102,2090,11.72,20240131,3695,-36.81,20230303,2090,11.72,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240222,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2335,-25,5,-1.06,10289520,4386,66.42,2340,2385,2330,3065,1655,2360,2345.99,0.68,0,470,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,467,9.53,0.38,12,0.02,245.00,6146.00,3695,20230303,-36.81,2090,20240131,11.72,2555,-8.61,20240102,2090,11.72,20240131,3695,-36.81,20230303,2090,11.72,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240222,100902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2340,-20,5,-0.85,5153660,2186,33.11,2340,2385,2340,3065,1655,2360,2357.58,0.68,0,454,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,468,9.55,0.38,12,0.01,245.00,6146.00,3695,20230303,-36.67,2090,20240131,11.96,2555,-8.41,20240102,2090,11.96,20240131,3695,-36.67,20230303,2090,11.96,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240222,090918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,20,2,0.85,1527320,644,9.75,2340,2385,2340,3065,1655,2360,2371.61,0.68,0,-7,2373,2366,2353,2346,2333,2370,2350,100,705,500,1600,5,1,20000000,476,9.71,0.39,12,0.00,245.00,6146.00,3695,20230303,-35.59,2090,20240131,13.88,2555,-6.85,20240102,2090,13.88,20240131,3695,-35.59,20230303,2090,13.88,20240131,0.70,N,228340,500,100 억,,136144,N,N,0,N,00,N
20240221,160909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,10,2,0.43,15502660,6603,48.33,2350,2360,2340,3055,1645,2350,2347.82,0.68,0,32,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,472,9.63,0.38,12,0.03,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240221,150902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2340,-10,5,-0.43,14301485,6091,44.59,2350,2360,2340,3055,1645,2350,2347.97,0.68,0,40,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,468,9.55,0.38,12,0.03,245.00,6146.00,3695,20230303,-36.67,2090,20240131,11.96,2555,-8.41,20240102,2090,11.96,20240131,3695,-36.67,20230303,2090,11.96,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240221,140900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,5,2,0.21,9890185,4208,30.80,2350,2360,2340,3055,1645,2350,2350.33,0.68,0,38,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,471,9.61,0.38,12,0.02,245.00,6146.00,3695,20230303,-36.27,2090,20240131,12.68,2555,-7.83,20240102,2090,12.68,20240131,3695,-36.27,20230303,2090,12.68,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240221,130900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,0,3,0.00,7540815,3206,23.47,2350,2360,2345,3055,1645,2350,2352.09,0.68,0,31,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,470,9.59,0.38,12,0.02,245.00,6146.00,3695,20230303,-36.40,2090,20240131,12.44,2555,-8.02,20240102,2090,12.44,20240131,3695,-36.40,20230303,2090,12.44,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240221,120902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,5,2,0.21,4657555,1979,14.49,2350,2360,2350,3055,1645,2350,2353.49,0.68,0,34,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,471,9.61,0.38,12,0.01,245.00,6146.00,3695,20230303,-36.27,2090,20240131,12.68,2555,-7.83,20240102,2090,12.68,20240131,3695,-36.27,20230303,2090,12.68,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240221,110908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,10,2,0.43,4473510,1901,13.92,2350,2360,2350,3055,1645,2350,2353.24,0.68,0,34,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,472,9.63,0.38,12,0.01,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240221,100901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,5,2,0.21,3188035,1355,9.92,2350,2360,2350,3055,1645,2350,2352.79,0.68,0,-7,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,471,9.61,0.38,12,0.01,245.00,6146.00,3695,20230303,-36.27,2090,20240131,12.68,2555,-7.83,20240102,2090,12.68,20240131,3695,-36.27,20230303,2090,12.68,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240221,090900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,5,2,0.21,1325755,564,4.13,2350,2355,2350,3055,1645,2350,2350.63,0.68,0,35,2390,2370,2360,2340,2330,2365,2335,100,705,500,1590,5,1,20000000,471,9.61,0.38,12,0.00,245.00,6146.00,3695,20230303,-36.27,2090,20240131,12.68,2555,-7.83,20240102,2090,12.68,20240131,3695,-36.27,20230303,2090,12.68,20240131,0.70,N,228340,500,100 억,,136112,N,N,0,N,00,N
20240220,160854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,-30,5,-1.26,32265335,13661,132.68,2380,2380,2350,3090,1670,2380,2361.86,0.68,0,-326,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,470,9.59,0.38,12,0.07,245.00,6146.00,3695,20230303,-36.40,2090,20240131,12.44,2555,-8.02,20240102,2090,12.44,20240131,3695,-36.40,20230303,2090,12.44,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240220,150854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-20,5,-0.84,30834020,13052,126.77,2380,2380,2350,3090,1670,2380,2362.40,0.68,0,-217,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,472,9.63,0.38,12,0.07,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240220,140852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-20,5,-0.84,16073425,6781,65.86,2380,2380,2355,3090,1670,2380,2370.36,0.68,0,-279,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,472,9.63,0.38,12,0.03,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240220,130855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,0,3,0.00,13266820,5592,54.31,2380,2380,2355,3090,1670,2380,2372.46,0.68,0,-279,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,476,9.71,0.39,12,0.03,245.00,6146.00,3695,20230303,-35.59,2090,20240131,13.88,2555,-6.85,20240102,2090,13.88,20240131,3695,-35.59,20230303,2090,13.88,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240220,120849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-20,5,-0.84,10133550,4273,41.50,2380,2380,2360,3090,1670,2380,2371.53,0.68,0,-249,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,472,9.63,0.38,12,0.02,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240220,110851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-20,5,-0.84,9538830,4021,39.05,2380,2380,2360,3090,1670,2380,2372.25,0.68,0,-251,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,472,9.63,0.38,12,0.02,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240220,100843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,0,3,0.00,4998760,2102,20.42,2380,2380,2360,3090,1670,2380,2378.10,0.68,0,-177,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,476,9.71,0.39,12,0.01,245.00,6146.00,3695,20230303,-35.59,2090,20240131,13.88,2555,-6.85,20240102,2090,13.88,20240131,3695,-35.59,20230303,2090,13.88,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240220,090859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,-10,5,-0.42,18980,8,0.08,2380,2380,2370,3090,1670,2380,2372.50,0.68,0,-7,2406,2392,2366,2352,2326,2400,2360,100,710,500,1610,5,1,20000000,474,9.67,0.39,12,0.00,245.00,6146.00,3695,20230303,-35.86,2090,20240131,13.40,2555,-7.24,20240102,2090,13.40,20240131,3695,-35.86,20230303,2090,13.40,20240131,0.70,N,228340,500,100 억,,136425,N,N,0,N,00,N
20240219,160854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,-5,5,-0.21,24205945,10296,108.71,2380,2380,2340,3100,1670,2385,2351.00,0.68,0,732,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,476,9.71,0.39,12,0.05,245.00,6146.00,3695,20230303,-35.59,2090,20240131,13.88,2555,-6.85,20240102,2090,13.88,20240131,3695,-35.59,20230303,2090,13.88,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240219,150858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,-35,5,-1.47,23292505,9910,104.64,2380,2380,2340,3100,1670,2385,2350.40,0.68,0,875,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,470,9.59,0.38,12,0.05,245.00,6146.00,3695,20230303,-36.40,2090,20240131,12.44,2555,-8.02,20240102,2090,12.44,20240131,3695,-36.40,20230303,2090,12.44,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240219,140858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,-35,5,-1.47,16915150,7192,75.94,2380,2380,2340,3100,1670,2385,2351.94,0.68,0,728,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,470,9.59,0.38,12,0.04,245.00,6146.00,3695,20230303,-36.40,2090,20240131,12.44,2555,-8.02,20240102,2090,12.44,20240131,3695,-36.40,20230303,2090,12.44,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240219,130857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2345,-40,5,-1.68,13108105,5569,58.80,2380,2380,2345,3100,1670,2385,2353.76,0.68,0,652,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,469,9.57,0.38,12,0.03,245.00,6146.00,3695,20230303,-36.54,2090,20240131,12.20,2555,-8.22,20240102,2090,12.20,20240131,3695,-36.54,20230303,2090,12.20,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240219,120855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,-30,5,-1.26,8743145,3714,39.21,2380,2380,2345,3100,1670,2385,2354.10,0.68,0,601,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,471,9.61,0.38,12,0.02,245.00,6146.00,3695,20230303,-36.27,2090,20240131,12.68,2555,-7.83,20240102,2090,12.68,20240131,3695,-36.27,20230303,2090,12.68,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240219,110853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,-20,5,-0.84,5428645,2304,24.33,2380,2380,2345,3100,1670,2385,2356.18,0.68,0,601,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,473,9.65,0.38,12,0.01,245.00,6146.00,3695,20230303,-35.99,2090,20240131,13.16,2555,-7.44,20240102,2090,13.16,20240131,3695,-35.99,20230303,2090,13.16,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240219,100850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-25,5,-1.05,4861930,2064,21.79,2380,2380,2345,3100,1670,2385,2355.59,0.68,0,612,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,472,9.63,0.38,12,0.01,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240219,090850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,-15,5,-0.63,749620,315,3.33,2380,2380,2370,3100,1670,2385,2379.75,0.68,0,-4,2451,2417,2366,2332,2281,2392,2307,100,715,500,1620,5,1,20000000,474,9.67,0.39,12,0.00,245.00,6146.00,3695,20230303,-35.86,2090,20240131,13.40,2555,-7.24,20240102,2090,13.40,20240131,3695,-35.86,20230303,2090,13.40,20240131,0.70,N,228340,500,100 억,,135693,N,N,0,N,00,N
20240216,160844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2385,10,2,0.42,22259770,9470,68.26,2400,2400,2315,3085,1665,2375,2350.56,0.68,0,-423,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,477,9.73,0.39,12,0.05,245.00,6146.00,3695,20230303,-35.45,2090,20240131,14.11,2555,-6.65,20240102,2090,14.11,20240131,3695,-35.45,20230303,2090,14.11,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240216,150850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2380,5,2,0.21,20488150,8727,62.91,2400,2400,2315,3085,1665,2375,2347.67,0.68,0,-302,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,476,9.71,0.39,12,0.04,245.00,6146.00,3695,20230303,-35.59,2090,20240131,13.88,2555,-6.85,20240102,2090,13.88,20240131,3695,-35.59,20230303,2090,13.88,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240216,140854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,0,3,0.00,18475485,7881,56.81,2400,2400,2315,3085,1665,2375,2344.31,0.68,0,-159,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,475,9.69,0.39,12,0.04,245.00,6146.00,3695,20230303,-35.72,2090,20240131,13.64,2555,-7.05,20240102,2090,13.64,20240131,3695,-35.72,20230303,2090,13.64,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240216,130847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2330,-45,5,-1.89,15679170,6692,48.24,2400,2400,2315,3085,1665,2375,2342.97,0.68,0,-155,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,466,9.51,0.38,12,0.03,245.00,6146.00,3695,20230303,-36.94,2090,20240131,11.48,2555,-8.81,20240102,2090,11.48,20240131,3695,-36.94,20230303,2090,11.48,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240216,120851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2345,-30,5,-1.26,15341925,6547,47.19,2400,2400,2315,3085,1665,2375,2343.35,0.68,0,-148,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,469,9.57,0.38,12,0.03,245.00,6146.00,3695,20230303,-36.54,2090,20240131,12.20,2555,-8.22,20240102,2090,12.20,20240131,3695,-36.54,20230303,2090,12.20,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240216,110857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,-10,5,-0.42,13427400,5726,41.27,2400,2400,2320,3085,1665,2375,2344.99,0.68,0,-144,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,473,9.65,0.38,12,0.03,245.00,6146.00,3695,20230303,-35.99,2090,20240131,13.16,2555,-7.44,20240102,2090,13.16,20240131,3695,-35.99,20230303,2090,13.16,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240216,100851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2340,-35,5,-1.47,11749385,5010,36.11,2400,2400,2320,3085,1665,2375,2345.19,0.68,0,-93,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,468,9.55,0.38,12,0.03,245.00,6146.00,3695,20230303,-36.67,2090,20240131,11.96,2555,-8.41,20240102,2090,11.96,20240131,3695,-36.67,20230303,2090,11.96,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240216,090843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2390,15,2,0.63,2443740,1020,7.35,2400,2400,2375,3085,1665,2375,2395.82,0.68,0,-5,2435,2405,2365,2335,2295,2385,2315,100,710,500,1610,5,1,20000000,478,9.76,0.39,12,0.01,245.00,6146.00,3695,20230303,-35.32,2090,20240131,14.35,2555,-6.46,20240102,2090,14.35,20240131,3695,-35.32,20230303,2090,14.35,20240131,0.71,N,228340,500,100 억,,136109,N,N,0,N,00,N
20240215,160843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,-15,5,-0.63,32575115,13869,67.33,2395,2395,2325,3105,1675,2390,2348.77,0.69,0,-954,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,475,9.69,0.39,12,0.07,245.00,6146.00,3695,20230303,-35.72,2090,20240131,13.64,2555,-7.05,20240102,2090,13.64,20240131,3695,-35.72,20230303,2090,13.64,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240215,150848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2340,-50,5,-2.09,26523370,11288,54.80,2395,2395,2325,3105,1675,2390,2349.70,0.69,0,-577,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,468,9.55,0.38,12,0.06,245.00,6146.00,3695,20230303,-36.67,2090,20240131,11.96,2555,-8.41,20240102,2090,11.96,20240131,3695,-36.67,20230303,2090,11.96,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240215,140842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2350,-40,5,-1.67,18368890,7786,37.80,2395,2395,2340,3105,1675,2390,2359.22,0.69,0,-724,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,470,9.59,0.38,12,0.04,245.00,6146.00,3695,20230303,-36.40,2090,20240131,12.44,2555,-8.02,20240102,2090,12.44,20240131,3695,-36.40,20230303,2090,12.44,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240215,130824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,-20,5,-0.84,6457860,2722,13.21,2395,2395,2360,3105,1675,2390,2372.47,0.69,0,-705,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,474,9.67,0.39,12,0.01,245.00,6146.00,3695,20230303,-35.86,2090,20240131,13.40,2555,-7.24,20240102,2090,13.40,20240131,3695,-35.86,20230303,2090,13.40,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240215,120844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2395,5,2,0.21,5049930,2130,10.34,2395,2395,2360,3105,1675,2390,2370.86,0.69,0,-549,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,479,9.78,0.39,12,0.01,245.00,6146.00,3695,20230303,-35.18,2090,20240131,14.59,2555,-6.26,20240102,2090,14.59,20240131,3695,-35.18,20230303,2090,14.59,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240215,110837,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2390,0,3,0.00,4591230,1938,9.41,2395,2395,2360,3105,1675,2390,2369.06,0.69,0,-480,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,478,9.76,0.39,12,0.01,245.00,6146.00,3695,20230303,-35.32,2090,20240131,14.35,2555,-6.46,20240102,2090,14.35,20240131,3695,-35.32,20230303,2090,14.35,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240215,100837,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,-15,5,-0.63,2222010,939,4.56,2395,2395,2360,3105,1675,2390,2366.36,0.69,0,-418,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,475,9.69,0.39,12,0.00,245.00,6146.00,3695,20230303,-35.72,2090,20240131,13.64,2555,-7.05,20240102,2090,13.64,20240131,3695,-35.72,20230303,2090,13.64,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240215,090840,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,-25,5,-1.05,665200,281,1.36,2395,2395,2365,3105,1675,2390,2367.26,0.69,0,-1,2423,2406,2378,2361,2333,2415,2370,100,715,500,1620,5,1,20000000,473,9.65,0.38,12,0.00,245.00,6146.00,3695,20230303,-35.99,2090,20240131,13.16,2555,-7.44,20240102,2090,13.16,20240131,3695,-35.99,20230303,2090,13.16,20240131,0.70,N,228340,500,100 억,,137063,N,N,0,N,00,N
20240214,160833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2390,20,2,0.84,48735435,20598,120.32,2370,2395,2350,3080,1660,2370,2366.03,0.69,0,-898,2403,2386,2363,2346,2323,2395,2355,100,710,500,1610,5,1,20000000,478,9.76,0.39,12,0.10,245.00,6146.00,3695,20230303,-35.32,2090,20240131,14.35,2555,-6.46,20240102,2090,14.35,20240131,3695,-35.32,20230303,2090,14.35,20240131,0.70,N,228340,500,100 억,,137952,N,N,0,N,00,N
20240214,150835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,5,2,0.21,47578965,20113,117.48,2370,2375,2350,3080,1660,2370,2365.58,0.69,0,-858,2403,2386,2363,2346,2323,2395,2355,100,710,500,1610,5,1,20000000,475,9.69,0.39,12,0.10,245.00,6146.00,3695,20230303,-35.72,2090,20240131,13.64,2555,-7.05,20240102,2090,13.64,20240131,3695,-35.72,20230303,2090,13.64,20240131,0.70,N,228340,500,100 억,,137952,N,N,0,N,00,N
20240214,140831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,-5,5,-0.21,30032710,12705,74.21,2370,2370,2350,3080,1660,2370,2363.85,0.69,0,-847,2403,2386,2363,2346,2323,2395,2355,100,710,500,1610,5,1,20000000,473,9.65,0.38,12,0.06,245.00,6146.00,3695,20230303,-35.99,2090,20240131,13.16,2555,-7.44,20240102,2090,13.16,20240131,3695,-35.99,20230303,2090,13.16,20240131,0.70,N,228340,500,100 억,,137952,N,N,0,N,00,N
20240214,130834,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-10,5,-0.42,24416605,10328,60.33,2370,2370,2350,3080,1660,2370,2364.12,0.69,0,-682,2403,2386,2363,2346,2323,2395,2355,100,710,500,1610,5,1,20000000,472,9.63,0.38,12,0.05,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,137952,N,N,0,N,00,N
20240214,120828,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-10,5,-0.42,22774255,9633,56.27,2370,2370,2350,3080,1660,2370,2364.19,0.69,0,-542,2403,2386,2363,2346,2323,2395,2355,100,710,500,1610,5,1,20000000,472,9.63,0.38,12,0.05,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.70,N,228340,500,100 억,,137952,N,N,0,N,00,N
20240214,110833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,0,3,0.00,18311090,7745,45.24,2370,2370,2350,3080,1660,2370,2364.25,0.69,0,-498,2403,2386,2363,2346,2323,2395,2355,100,710,500,1610,5,1,20000000,474,9.67,0.39,12,0.04,245.00,6146.00,3695,20230303,-35.86,2090,20240131,13.40,2555,-7.24,20240102,2090,13.40,20240131,3695,-35.86,20230303,2090,13.40,20240131,0.70,N,228340,500,100 억,,137952,N,N,0,N,00,N
20240214,090823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,0,3,0.00,1319650,558,3.26,2370,2370,2350,3080,1660,2370,2364.96,0.69,0,-296,2403,2386,2363,2346,2323,2395,2355,100,710,500,1610,5,1,20000000,474,9.67,0.39,12,0.00,245.00,6146.00,3695,20230303,-35.86,2090,20240131,13.40,2555,-7.24,20240102,2090,13.40,20240131,3695,-35.86,20230303,2090,13.40,20240131,0.70,N,228340,500,100 억,,137952,N,N,0,N,00,N
20240213,160823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,25,2,1.07,40329835,17120,140.97,2345,2380,2340,3045,1645,2345,2355.71,0.69,0,-413,2388,2366,2333,2311,2278,2377,2322,100,700,500,1590,5,1,20000000,474,9.67,0.39,12,0.09,245.00,6146.00,3695,20230303,-35.86,2090,20240131,13.40,2555,-7.24,20240102,2090,13.40,20240131,3695,-35.86,20230303,2090,13.40,20240131,0.71,N,228340,500,100 억,,138354,N,N,0,N,00,N
20240213,150820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2365,20,2,0.85,39005050,16561,136.37,2345,2380,2340,3045,1645,2345,2355.24,0.69,0,-400,2388,2366,2333,2311,2278,2377,2322,100,700,500,1590,5,1,20000000,473,9.65,0.38,12,0.08,245.00,6146.00,3695,20230303,-35.99,2090,20240131,13.16,2555,-7.44,20240102,2090,13.16,20240131,3695,-35.99,20230303,2090,13.16,20240131,0.71,N,228340,500,100 억,,138354,N,N,0,N,00,N
20240213,140829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,30,2,1.28,38060510,16162,133.09,2345,2380,2340,3045,1645,2345,2354.94,0.69,0,-313,2388,2366,2333,2311,2278,2377,2322,100,700,500,1590,5,1,20000000,475,9.69,0.39,12,0.08,245.00,6146.00,3695,20230303,-35.72,2090,20240131,13.64,2555,-7.05,20240102,2090,13.64,20240131,3695,-35.72,20230303,2090,13.64,20240131,0.71,N,228340,500,100 억,,138354,N,N,0,N,00,N
20240213,130819,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,15,2,0.64,32334800,13742,113.16,2345,2380,2340,3045,1645,2345,2352.99,0.69,0,-69,2388,2366,2333,2311,2278,2377,2322,100,700,500,1590,5,1,20000000,472,9.63,0.38,12,0.07,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.71,N,228340,500,100 억,,138354,N,N,0,N,00,N
20240213,120829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,25,2,1.07,29360120,12482,102.78,2345,2380,2340,3045,1645,2345,2352.20,0.69,0,-57,2388,2366,2333,2311,2278,2377,2322,100,700,500,1590,5,1,20000000,474,9.67,0.39,12,0.06,245.00,6146.00,3695,20230303,-35.86,2090,20240131,13.40,2555,-7.24,20240102,2090,13.40,20240131,3695,-35.86,20230303,2090,13.40,20240131,0.71,N,228340,500,100 억,,138354,N,N,0,N,00,N
20240213,110850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,15,2,0.64,20147275,8582,70.67,2345,2365,2340,3045,1645,2345,2347.62,0.69,0,195,2388,2366,2333,2311,2278,2377,2322,100,700,500,1590,5,1,20000000,472,9.63,0.38,12,0.04,245.00,6146.00,3695,20230303,-36.13,2090,20240131,12.92,2555,-7.63,20240102,2090,12.92,20240131,3695,-36.13,20230303,2090,12.92,20240131,0.71,N,228340,500,100 억,,138354,N,N,0,N,00,N
20240213,100702,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,10,2,0.43,8692895,3709,30.54,2345,2355,2340,3045,1645,2345,2343.73,0.69,0,465,2388,2366,2333,2311,2278,2377,2322,100,700,500,1590,5,1,20000000,471,9.61,0.38,12,0.02,245.00,6146.00,3695,20230303,-36.27,2090,20240131,12.68,2555,-7.83,20240102,2090,12.68,20240131,3695,-36.27,20230303,2090,12.68,20240131,0.71,N,228340,500,100 억,,138354,N,N,0,N,00,N