KissMeData/290720/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
20240229,161042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7600,-100,5,-1.30,155698110,20365,51.18,7700,7770,7590,10010,5390,7700,7645.38,8.10,0,-3484,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1019,-30.77,1.94,12,0.15,-247.00,3913.00,13230,20230828,-42.55,7400,20230504,2.70,8300,-8.43,20240126,7470,1.74,20240117,13230,-42.55,20230828,7400,2.70,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240229,151046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7600,-100,5,-1.30,144739020,18923,47.56,7700,7770,7590,10010,5390,7700,7648.84,8.10,0,-3484,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1019,-30.77,1.94,12,0.14,-247.00,3913.00,13230,20230828,-42.55,7400,20230504,2.70,8300,-8.43,20240126,7470,1.74,20240117,13230,-42.55,20230828,7400,2.70,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240229,141047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7620,-80,5,-1.04,117034100,15278,38.40,7700,7770,7600,10010,5390,7700,7660.30,8.10,0,-3481,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1021,-30.85,1.95,12,0.11,-247.00,3913.00,13230,20230828,-42.40,7400,20230504,2.97,8300,-8.19,20240126,7470,2.01,20240117,13230,-42.40,20230828,7400,2.97,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240229,131045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7640,-60,5,-0.78,80262320,10456,26.28,7700,7770,7630,10010,5390,7700,7676.20,8.10,0,-2901,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1024,-30.93,1.95,12,0.08,-247.00,3913.00,13230,20230828,-42.25,7400,20230504,3.24,8300,-7.95,20240126,7470,2.28,20240117,13230,-42.25,20230828,7400,3.24,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240229,121044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7670,-30,5,-0.39,40427920,5249,13.19,7700,7770,7670,10010,5390,7700,7702.02,8.10,0,-1681,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1028,-31.05,1.96,12,0.04,-247.00,3913.00,13230,20230828,-42.03,7400,20230504,3.65,8300,-7.59,20240126,7470,2.68,20240117,13230,-42.03,20230828,7400,3.65,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240229,111047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7700,0,3,0.00,34152130,4431,11.14,7700,7770,7670,10010,5390,7700,7707.54,8.10,0,-1681,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1032,-31.17,1.97,12,0.03,-247.00,3913.00,13230,20230828,-41.80,7400,20230504,4.05,8300,-7.23,20240126,7470,3.08,20240117,13230,-41.80,20230828,7400,4.05,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240229,101049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7720,20,2,0.26,27181770,3523,8.85,7700,7770,7670,10010,5390,7700,7715.52,8.10,0,-1075,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1035,-31.26,1.97,12,0.03,-247.00,3913.00,13230,20230828,-41.65,7400,20230504,4.32,8300,-6.99,20240126,7470,3.35,20240117,13230,-41.65,20230828,7400,4.32,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240229,091046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7770,70,2,0.91,15787290,2042,5.13,7700,7770,7670,10010,5390,7700,7731.29,8.10,0,-1045,7840,7770,7720,7650,7600,7745,7625,67,2310,500,5390,10,1,13403058,1041,-31.46,1.99,12,0.02,-247.00,3913.00,13230,20230828,-41.27,7400,20230504,5.00,8300,-6.39,20240126,7470,4.02,20240117,13230,-41.27,20230828,7400,5.00,20230504,1.00,N,290720,500,67 억,,1085350,N,N,0,N,00,N
20240228,160945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7700,-30,5,-0.39,306817790,39787,24.34,7740,7790,7670,10040,5420,7730,7711.52,7.97,0,16487,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1032,-31.17,1.97,12,0.30,-247.00,3913.00,13230,20230828,-41.80,7400,20230504,4.05,8300,-7.23,20240126,7470,3.08,20240117,13230,-41.80,20230828,7400,4.05,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240228,150943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7700,-30,5,-0.39,302313330,39202,23.98,7740,7790,7670,10040,5420,7730,7711.68,7.97,0,16478,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1032,-31.17,1.97,12,0.29,-247.00,3913.00,13230,20230828,-41.80,7400,20230504,4.05,8300,-7.23,20240126,7470,3.08,20240117,13230,-41.80,20230828,7400,4.05,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240228,141044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,-40,5,-0.52,275537250,35723,21.85,7740,7790,7670,10040,5420,7730,7713.16,7.97,0,16478,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1031,-31.13,1.97,12,0.27,-247.00,3913.00,13230,20230828,-41.87,7400,20230504,3.92,8300,-7.35,20240126,7470,2.95,20240117,13230,-41.87,20230828,7400,3.92,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240228,131042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7670,-60,5,-0.78,248274540,32178,19.68,7740,7790,7670,10040,5420,7730,7715.66,7.97,0,16510,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1028,-31.05,1.96,12,0.24,-247.00,3913.00,13230,20230828,-42.03,7400,20230504,3.65,8300,-7.59,20240126,7470,2.68,20240117,13230,-42.03,20230828,7400,3.65,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240228,121048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,20,2,0.26,224301260,29063,17.78,7740,7790,7690,10040,5420,7730,7717.76,7.97,0,16482,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1039,-31.38,1.98,12,0.22,-247.00,3913.00,13230,20230828,-41.42,7400,20230504,4.73,8300,-6.63,20240126,7470,3.75,20240117,13230,-41.42,20230828,7400,4.73,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240228,111003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,20,2,0.26,207244980,26862,16.43,7740,7790,7690,10040,5420,7730,7715.17,7.97,0,16485,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1039,-31.38,1.98,12,0.20,-247.00,3913.00,13230,20230828,-41.42,7400,20230504,4.73,8300,-6.63,20240126,7470,3.75,20240117,13230,-41.42,20230828,7400,4.73,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240228,101045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,-40,5,-0.52,104221070,13483,8.25,7740,7790,7690,10040,5420,7730,7729.81,7.97,0,6641,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1031,-31.13,1.97,12,0.10,-247.00,3913.00,13230,20230828,-41.87,7400,20230504,3.92,8300,-7.35,20240126,7470,2.95,20240117,13230,-41.87,20230828,7400,3.92,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240228,091049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,20,2,0.26,73680520,9518,5.82,7740,7790,7690,10040,5420,7730,7741.18,7.97,0,7315,7883,7806,7753,7676,7623,7845,7715,67,2310,500,5410,10,1,13403058,1039,-31.38,1.98,12,0.07,-247.00,3913.00,13230,20230828,-41.42,7400,20230504,4.73,8300,-6.63,20240126,7470,3.75,20240117,13230,-41.42,20230828,7400,4.73,20230504,1.02,N,290720,500,67 억,,1068863,N,N,0,N,00,N
20240227,161043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7730,-30,5,-0.39,104093340,13403,122.82,7700,7830,7700,10080,5440,7760,7766.42,7.97,0,556,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1036,-31.30,1.98,12,0.10,-247.00,3913.00,13230,20230828,-41.57,7400,20230504,4.46,8300,-6.87,20240126,7470,3.48,20240117,13230,-41.57,20230828,7400,4.46,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240227,151044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7740,-20,5,-0.26,99670310,12831,117.58,7700,7830,7700,10080,5440,7760,7767.93,7.97,0,556,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1037,-31.34,1.98,12,0.10,-247.00,3913.00,13230,20230828,-41.50,7400,20230504,4.59,8300,-6.75,20240126,7470,3.61,20240117,13230,-41.50,20230828,7400,4.59,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240227,141041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,40,2,0.52,80030010,10314,94.51,7700,7830,7700,10080,5440,7760,7759.36,7.97,0,699,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1045,-31.58,1.99,12,0.08,-247.00,3913.00,13230,20230828,-41.04,7400,20230504,5.41,8300,-6.02,20240126,7470,4.42,20240117,13230,-41.04,20230828,7400,5.41,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240227,131003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7770,10,2,0.13,73659980,9495,87.01,7700,7830,7700,10080,5440,7760,7757.77,7.97,0,943,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1041,-31.46,1.99,12,0.07,-247.00,3913.00,13230,20230828,-41.27,7400,20230504,5.00,8300,-6.39,20240126,7470,4.02,20240117,13230,-41.27,20230828,7400,5.00,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240227,121045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7730,-30,5,-0.39,71524310,9219,84.48,7700,7830,7700,10080,5440,7760,7758.36,7.97,0,933,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1036,-31.30,1.98,12,0.07,-247.00,3913.00,13230,20230828,-41.57,7400,20230504,4.46,8300,-6.87,20240126,7470,3.48,20240117,13230,-41.57,20230828,7400,4.46,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240227,111045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,60,2,0.77,59049390,7607,69.71,7700,7830,7700,10080,5440,7760,7762.51,7.97,0,1013,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1048,-31.66,2.00,12,0.06,-247.00,3913.00,13230,20230828,-40.89,7400,20230504,5.68,8300,-5.78,20240126,7470,4.69,20240117,13230,-40.89,20230828,7400,5.68,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240227,101039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7780,20,2,0.26,39446020,5094,46.68,7700,7780,7700,10080,5440,7760,7743.62,7.97,0,317,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1043,-31.50,1.99,12,0.04,-247.00,3913.00,13230,20230828,-41.19,7400,20230504,5.14,8300,-6.27,20240126,7470,4.15,20240117,13230,-41.19,20230828,7400,5.14,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240227,091044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7760,0,3,0.00,18110530,2346,21.50,7700,7780,7700,10080,5440,7760,7719.75,7.97,0,77,7900,7830,7790,7720,7680,7865,7755,67,2320,500,5430,10,1,13403058,1040,-31.42,1.98,12,0.02,-247.00,3913.00,13230,20230828,-41.35,7400,20230504,4.86,8300,-6.51,20240126,7470,3.88,20240117,13230,-41.35,20230828,7400,4.86,20230504,1.02,N,290720,500,67 억,,1068307,N,N,0,N,00,N
20240226,161039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7760,-100,5,-1.27,82200850,10550,102.81,7750,7860,7750,10210,5510,7860,7791.55,7.98,0,-1367,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1040,-31.42,1.98,12,0.08,-247.00,3913.00,13230,20230828,-41.35,7400,20230504,4.86,8300,-6.51,20240126,7470,3.88,20240117,13230,-41.35,20230828,7400,4.86,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240226,151032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7780,-80,5,-1.02,76827650,9858,96.06,7750,7860,7750,10210,5510,7860,7793.43,7.98,0,-1367,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1043,-31.50,1.99,12,0.07,-247.00,3913.00,13230,20230828,-41.19,7400,20230504,5.14,8300,-6.27,20240126,7470,4.15,20240117,13230,-41.19,20230828,7400,5.14,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240226,141038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,-70,5,-0.89,62007720,7956,77.53,7750,7860,7750,10210,5510,7860,7793.83,7.98,0,-564,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1044,-31.54,1.99,12,0.06,-247.00,3913.00,13230,20230828,-41.12,7400,20230504,5.27,8300,-6.14,20240126,7470,4.28,20240117,13230,-41.12,20230828,7400,5.27,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240226,131030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,-70,5,-0.89,51708330,6633,64.64,7750,7860,7750,10210,5510,7860,7795.62,7.98,0,-40,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1044,-31.54,1.99,12,0.05,-247.00,3913.00,13230,20230828,-41.12,7400,20230504,5.27,8300,-6.14,20240126,7470,4.28,20240117,13230,-41.12,20230828,7400,5.27,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240226,121030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-20,5,-0.25,50057080,6422,62.58,7750,7860,7750,10210,5510,7860,7794.62,7.98,0,-40,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1051,-31.74,2.00,12,0.05,-247.00,3913.00,13230,20230828,-40.74,7400,20230504,5.95,8300,-5.54,20240126,7470,4.95,20240117,13230,-40.74,20230828,7400,5.95,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240226,111028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-10,5,-0.13,35443510,4553,44.37,7750,7860,7750,10210,5510,7860,7784.65,7.98,0,192,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1052,-31.78,2.01,12,0.03,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240226,101026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,-60,5,-0.76,25007800,3221,31.39,7750,7830,7750,10210,5510,7860,7763.99,7.98,0,393,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1045,-31.58,1.99,12,0.02,-247.00,3913.00,13230,20230828,-41.04,7400,20230504,5.41,8300,-6.02,20240126,7470,4.42,20240117,13230,-41.04,20230828,7400,5.41,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240226,091025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-30,5,-0.38,9130280,1178,11.48,7750,7830,7750,10210,5510,7860,7750.66,7.98,0,-6,7913,7886,7833,7806,7753,7900,7820,67,2350,500,5500,10,1,13403058,1049,-31.70,2.00,12,0.01,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.04,N,290720,500,67 억,,1069674,N,N,0,N,00,N
20240223,161025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7860,30,2,0.38,80241940,10262,60.73,7820,7860,7780,10170,5490,7830,7819.33,7.98,0,309,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1053,-31.82,2.01,12,0.08,-247.00,3913.00,13230,20230828,-40.59,7400,20230504,6.22,8300,-5.30,20240126,7470,5.22,20240117,13230,-40.59,20230828,7400,6.22,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240223,151018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,-30,5,-0.38,80084740,10242,60.61,7820,7860,7780,10170,5490,7830,7819.25,7.98,0,309,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1045,-31.58,1.99,12,0.08,-247.00,3913.00,13230,20230828,-41.04,7400,20230504,5.41,8300,-6.02,20240126,7470,4.42,20240117,13230,-41.04,20230828,7400,5.41,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240223,141021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,20,2,0.26,38232400,4887,28.92,7820,7860,7780,10170,5490,7830,7823.29,7.98,0,-725,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1052,-31.78,2.01,12,0.04,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240223,131018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,-10,5,-0.13,26342460,3368,19.93,7820,7850,7780,10170,5490,7830,7821.40,7.98,0,-651,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1048,-31.66,2.00,12,0.03,-247.00,3913.00,13230,20230828,-40.89,7400,20230504,5.68,8300,-5.78,20240126,7470,4.69,20240117,13230,-40.89,20230828,7400,5.68,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240223,121021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,-30,5,-0.38,22395940,2862,16.94,7820,7850,7800,10170,5490,7830,7825.28,7.98,0,-638,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1045,-31.58,1.99,12,0.02,-247.00,3913.00,13230,20230828,-41.04,7400,20230504,5.41,8300,-6.02,20240126,7470,4.42,20240117,13230,-41.04,20230828,7400,5.41,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240223,111007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,-20,5,-0.26,18021590,2302,13.62,7820,7850,7810,10170,5490,7830,7828.67,7.98,0,-539,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1047,-31.62,2.00,12,0.02,-247.00,3913.00,13230,20230828,-40.97,7400,20230504,5.54,8300,-5.90,20240126,7470,4.55,20240117,13230,-40.97,20230828,7400,5.54,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240223,101015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,-20,5,-0.26,16122380,2059,12.18,7820,7850,7810,10170,5490,7830,7830.20,7.98,0,-539,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1047,-31.62,2.00,12,0.02,-247.00,3913.00,13230,20230828,-40.97,7400,20230504,5.54,8300,-5.90,20240126,7470,4.55,20240117,13230,-40.97,20230828,7400,5.54,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240223,091017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,20,2,0.26,6349380,810,4.79,7820,7850,7820,10170,5490,7830,7838.74,7.98,0,-53,7943,7886,7853,7796,7763,7870,7780,67,2340,500,5480,10,1,13403058,1052,-31.78,2.01,12,0.01,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.08,N,290720,500,67 억,,1069365,N,N,0,N,00,N
20240222,161004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-70,5,-0.89,132772100,16899,136.16,7900,7910,7820,10270,5530,7900,7856.80,7.99,0,-1595,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1049,-31.70,2.00,12,0.13,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240222,151014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-70,5,-0.89,113314490,14414,116.14,7900,7910,7820,10270,5530,7900,7861.42,7.99,0,-1593,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1049,-31.70,2.00,12,0.11,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240222,141011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-70,5,-0.89,93977470,11952,96.30,7900,7910,7820,10270,5530,7900,7862.91,7.99,0,-1596,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1049,-31.70,2.00,12,0.09,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240222,130955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,-80,5,-1.01,89094480,11328,91.27,7900,7910,7820,10270,5530,7900,7864.98,7.99,0,-1573,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1048,-31.66,2.00,12,0.08,-247.00,3913.00,13230,20230828,-40.89,7400,20230504,5.68,8300,-5.78,20240126,7470,4.69,20240117,13230,-40.89,20230828,7400,5.68,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240222,121007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,-20,5,-0.25,73410490,9324,75.13,7900,7910,7820,10270,5530,7900,7873.28,7.99,0,-1585,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1056,-31.90,2.01,12,0.07,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240222,111006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,10,2,0.13,43913860,5578,44.94,7900,7910,7820,10270,5530,7900,7872.69,7.99,0,-1173,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1060,-32.02,2.02,12,0.04,-247.00,3913.00,13230,20230828,-40.21,7400,20230504,6.89,8300,-4.70,20240126,7470,5.89,20240117,13230,-40.21,20230828,7400,6.89,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240222,100956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-50,5,-0.63,20972280,2673,21.54,7900,7900,7820,10270,5530,7900,7845.97,7.99,0,-1054,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1052,-31.78,2.01,12,0.02,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240222,091015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,-20,5,-0.25,378590,48,0.39,7900,7900,7880,10270,5530,7900,7887.29,7.99,0,-1,8013,7956,7883,7826,7753,7985,7855,67,2370,500,5530,10,1,13403058,1056,-31.90,2.01,12,0.00,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.11,N,290720,500,67 억,,1070960,N,N,0,N,00,N
20240221,161002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,60,2,0.77,97719780,12409,162.17,7840,7940,7810,10190,5490,7840,7874.91,8.00,0,-827,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1059,-31.98,2.02,12,0.09,-247.00,3913.00,13230,20230828,-40.29,7400,20230504,6.76,8300,-4.82,20240126,7470,5.76,20240117,13230,-40.29,20230828,7400,6.76,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240221,150952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,60,2,0.77,91250050,11586,151.41,7840,7940,7810,10190,5490,7840,7875.89,8.00,0,-827,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1059,-31.98,2.02,12,0.09,-247.00,3913.00,13230,20230828,-40.29,7400,20230504,6.76,8300,-4.82,20240126,7470,5.76,20240117,13230,-40.29,20230828,7400,6.76,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240221,140953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,60,2,0.77,83394100,10589,138.38,7840,7940,7810,10190,5490,7840,7875.54,8.00,0,-544,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1059,-31.98,2.02,12,0.08,-247.00,3913.00,13230,20230828,-40.29,7400,20230504,6.76,8300,-4.82,20240126,7470,5.76,20240117,13230,-40.29,20230828,7400,6.76,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240221,130953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,70,2,0.89,78493270,9968,130.27,7840,7940,7810,10190,5490,7840,7874.53,8.00,0,-443,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1060,-32.02,2.02,12,0.07,-247.00,3913.00,13230,20230828,-40.21,7400,20230504,6.89,8300,-4.70,20240126,7470,5.89,20240117,13230,-40.21,20230828,7400,6.89,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240221,120956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,10,2,0.13,53134850,6756,88.29,7840,7930,7810,10190,5490,7840,7864.84,8.00,0,-330,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1052,-31.78,2.01,12,0.05,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240221,111002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,80,2,1.02,42229410,5375,70.24,7840,7920,7810,10190,5490,7840,7856.63,8.00,0,-411,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1062,-32.06,2.02,12,0.04,-247.00,3913.00,13230,20230828,-40.14,7400,20230504,7.03,8300,-4.58,20240126,7470,6.02,20240117,13230,-40.14,20230828,7400,7.03,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240221,100953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,40,2,0.51,23372230,2984,39.00,7840,7880,7810,10190,5490,7840,7832.52,8.00,0,-476,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1056,-31.90,2.01,12,0.02,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240221,090954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,0,3,0.00,1771840,226,2.95,7840,7840,7840,10190,5490,7840,7840.00,8.00,0,76,7940,7890,7850,7800,7760,7870,7780,67,2350,500,5480,10,1,13403058,1051,-31.74,2.00,12,0.00,-247.00,3913.00,13230,20230828,-40.74,7400,20230504,5.95,8300,-5.54,20240126,7470,4.95,20240117,13230,-40.74,20230828,7400,5.95,20230504,1.12,N,290720,500,67 억,,1072021,N,N,0,N,00,N
20240220,160948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,-40,5,-0.51,59191050,7525,57.10,7880,7900,7810,10240,5520,7880,7865.92,8.00,0,-89,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1051,-31.74,2.00,12,0.06,-247.00,3913.00,13230,20230828,-40.74,7400,20230504,5.95,8300,-5.54,20240126,7470,4.95,20240117,13230,-40.74,20230828,7400,5.95,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240220,150947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-30,5,-0.38,57841050,7353,55.80,7880,7900,7810,10240,5520,7880,7866.32,8.00,0,27,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1052,-31.78,2.01,12,0.05,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240220,140944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-50,5,-0.63,56015410,7120,54.03,7880,7900,7810,10240,5520,7880,7867.33,8.00,0,58,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1049,-31.70,2.00,12,0.05,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240220,130948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-50,5,-0.63,51036550,6484,49.20,7880,7900,7810,10240,5520,7880,7871.15,8.00,0,73,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1049,-31.70,2.00,12,0.05,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240220,120940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,0,3,0.00,44239010,5615,42.61,7880,7900,7810,10240,5520,7880,7878.72,8.00,0,-10,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1056,-31.90,2.01,12,0.04,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240220,110943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,0,3,0.00,44168090,5606,42.54,7880,7900,7810,10240,5520,7880,7878.72,8.00,0,-10,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1056,-31.90,2.01,12,0.04,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240220,100935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,20,2,0.25,13691330,1735,13.17,7880,7900,7850,10240,5520,7880,7891.26,8.00,0,-59,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1059,-31.98,2.02,12,0.01,-247.00,3913.00,13230,20230828,-40.29,7400,20230504,6.76,8300,-4.82,20240126,7470,5.76,20240117,13230,-40.29,20230828,7400,6.76,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240220,090953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,10,2,0.13,929870,118,0.90,7880,7890,7880,10240,5520,7880,7880.25,8.00,0,32,7980,7930,7870,7820,7760,7955,7845,67,2360,500,5510,10,1,13403058,1058,-31.94,2.02,12,0.00,-247.00,3913.00,13230,20230828,-40.36,7400,20230504,6.62,8300,-4.94,20240126,7470,5.62,20240117,13230,-40.36,20230828,7400,6.62,20230504,1.14,N,290720,500,67 억,,1072110,N,N,8,N,00,N
20240219,160948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,10,2,0.13,103626310,13167,119.95,7870,7920,7810,10230,5510,7870,7870.15,7.98,0,2924,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1056,-31.90,2.01,12,0.10,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.15,N,290720,500,67 억,,1069186,N,N,8,N,00,N
20240219,150952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,0,3,0.00,99768840,12676,115.48,7870,7920,7810,10230,5510,7870,7870.69,7.98,0,2915,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1055,-31.86,2.01,12,0.09,-247.00,3913.00,13230,20230828,-40.51,7400,20230504,6.35,8300,-5.18,20240126,7470,5.35,20240117,13230,-40.51,20230828,7400,6.35,20230504,1.15,N,290720,500,67 억,,1069186,N,N,2,N,00,N
20240219,140952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,10,2,0.13,97108510,12338,112.40,7870,7920,7810,10230,5510,7870,7870.68,7.98,0,2740,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1056,-31.90,2.01,12,0.09,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.15,N,290720,500,67 억,,1069186,N,N,2,N,00,N
20240219,130949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-20,5,-0.25,94752180,12038,109.67,7870,7920,7810,10230,5510,7870,7871.09,7.98,0,2625,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1052,-31.78,2.01,12,0.09,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.15,N,290720,500,67 억,,1069186,N,N,2,N,00,N
20240219,120948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,30,2,0.38,75157840,9546,86.96,7870,7920,7810,10230,5510,7870,7873.23,7.98,0,2793,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1059,-31.98,2.02,12,0.07,-247.00,3913.00,13230,20230828,-40.29,7400,20230504,6.76,8300,-4.82,20240126,7470,5.76,20240117,13230,-40.29,20230828,7400,6.76,20230504,1.15,N,290720,500,67 억,,1069186,N,N,2,N,00,N
20240219,110945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,30,2,0.38,68545040,8708,79.33,7870,7920,7810,10230,5510,7870,7871.50,7.98,0,2672,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1059,-31.98,2.02,12,0.06,-247.00,3913.00,13230,20230828,-40.29,7400,20230504,6.76,8300,-4.82,20240126,7470,5.76,20240117,13230,-40.29,20230828,7400,6.76,20230504,1.15,N,290720,500,67 억,,1069186,N,N,2,N,00,N
20240219,100941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,10,2,0.13,49072700,6242,56.86,7870,7900,7810,10230,5510,7870,7861.69,7.98,0,560,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1056,-31.90,2.01,12,0.05,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.15,N,290720,500,67 억,,1069186,N,N,2,N,00,N
20240219,090943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,10,2,0.13,2880300,365,3.33,7870,7900,7870,10230,5510,7870,7891.23,7.98,0,-251,7996,7932,7856,7792,7716,7895,7755,67,2360,500,5500,10,1,13403058,1056,-31.90,2.01,12,0.00,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.15,N,290720,500,67 억,,1069186,N,N,2,N,00,N
20240216,160935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,30,2,0.38,86284810,10976,74.58,7920,7920,7780,10190,5490,7840,7861.23,7.99,0,-1522,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1055,-31.86,2.01,12,0.08,-247.00,3913.00,13230,20230828,-40.51,7400,20230504,6.35,8300,-5.18,20240126,7470,5.35,20240117,13230,-40.51,20230828,7400,6.35,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240216,150943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,40,2,0.51,75967250,9665,65.67,7920,7920,7780,10190,5490,7840,7860.04,7.99,0,-1522,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1056,-31.90,2.01,12,0.07,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240216,140946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,30,2,0.38,55503400,7068,48.02,7920,7920,7780,10190,5490,7840,7852.77,7.99,0,-1713,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1055,-31.86,2.01,12,0.05,-247.00,3913.00,13230,20230828,-40.51,7400,20230504,6.35,8300,-5.18,20240126,7470,5.35,20240117,13230,-40.51,20230828,7400,6.35,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240216,130941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,40,2,0.51,47097290,6000,40.77,7920,7920,7780,10190,5490,7840,7849.55,7.99,0,-1696,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1056,-31.90,2.01,12,0.04,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240216,120944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,40,2,0.51,30884020,3942,26.78,7920,7920,7780,10190,5490,7840,7834.61,7.99,0,-576,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1056,-31.90,2.01,12,0.03,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240216,110950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,10,2,0.13,24436230,3122,21.21,7920,7920,7780,10190,5490,7840,7827.11,7.99,0,-496,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1052,-31.78,2.01,12,0.02,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240216,100943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,10,2,0.13,12535650,1599,10.86,7920,7920,7810,10190,5490,7840,7839.68,7.99,0,-214,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1052,-31.78,2.01,12,0.01,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240216,090936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,60,2,0.77,1305110,166,1.13,7920,7920,7840,10190,5490,7840,7862.11,7.99,0,17,7960,7900,7830,7770,7700,7930,7800,67,2350,500,5480,10,1,13403058,1059,-31.98,2.02,12,0.00,-247.00,3913.00,13230,20230828,-40.29,7400,20230504,6.76,8300,-4.82,20240126,7470,5.76,20240117,13230,-40.29,20230828,7400,6.76,20230504,1.18,N,290720,500,67 억,,1070708,N,N,2,N,00,N
20240215,160935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,40,2,0.51,114909380,14715,97.60,7780,7890,7760,10140,5460,7800,7809.00,7.97,0,2260,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1051,-31.74,2.00,12,0.11,-247.00,3913.00,13230,20230828,-40.74,7400,20230504,5.95,8300,-5.54,20240126,7470,4.95,20240117,13230,-40.74,20230828,7400,5.95,20230504,1.18,N,290720,500,67 억,,1068449,N,N,2,N,00,N
20240215,150941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,40,2,0.51,113192420,14496,96.15,7780,7890,7760,10140,5460,7800,7808.53,7.97,0,2260,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1051,-31.74,2.00,12,0.11,-247.00,3913.00,13230,20230828,-40.74,7400,20230504,5.95,8300,-5.54,20240126,7470,4.95,20240117,13230,-40.74,20230828,7400,5.95,20230504,1.18,N,290720,500,67 억,,1068449,N,N,3,N,00,N
20240215,140934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,30,2,0.38,98883180,12669,84.03,7780,7890,7760,10140,5460,7800,7805.13,7.97,0,2094,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1049,-31.70,2.00,12,0.09,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.18,N,290720,500,67 억,,1068449,N,N,3,N,00,N
20240215,130910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,20,2,0.26,84421600,10821,71.77,7780,7890,7760,10140,5460,7800,7801.64,7.97,0,2239,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1048,-31.66,2.00,12,0.08,-247.00,3913.00,13230,20230828,-40.89,7400,20230504,5.68,8300,-5.78,20240126,7470,4.69,20240117,13230,-40.89,20230828,7400,5.68,20230504,1.18,N,290720,500,67 억,,1068449,N,N,3,N,00,N
20240215,120934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,50,2,0.64,59388850,7611,50.48,7780,7890,7760,10140,5460,7800,7803.03,7.97,0,1907,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1052,-31.78,2.01,12,0.06,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.18,N,290720,500,67 억,,1068449,N,N,3,N,00,N
20240215,110927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,80,2,1.03,56543920,7249,48.08,7780,7890,7760,10140,5460,7800,7800.24,7.97,0,1912,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1056,-31.90,2.01,12,0.05,-247.00,3913.00,13230,20230828,-40.44,7400,20230504,6.49,8300,-5.06,20240126,7470,5.49,20240117,13230,-40.44,20230828,7400,6.49,20230504,1.18,N,290720,500,67 억,,1068449,N,N,3,N,00,N
20240215,100927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,0,3,0.00,44495150,5715,37.91,7780,7860,7760,10140,5460,7800,7785.68,7.97,0,1709,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1045,-31.58,1.99,12,0.04,-247.00,3913.00,13230,20230828,-41.04,7400,20230504,5.41,8300,-6.02,20240126,7470,4.42,20240117,13230,-41.04,20230828,7400,5.41,20230504,1.18,N,290720,500,67 억,,1068449,N,N,3,N,00,N
20240215,090930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,50,2,0.64,6215980,798,5.29,7780,7860,7780,10140,5460,7800,7789.45,7.97,0,0,8020,7910,7830,7720,7640,7965,7775,67,2340,500,5460,10,1,13403058,1052,-31.78,2.01,12,0.01,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.18,N,290720,500,67 억,,1068449,N,N,3,N,00,N
20240214,160924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,10,2,0.13,117406130,14950,96.56,7790,7940,7750,10120,5460,7790,7854.71,7.96,0,1817,8143,7966,7843,7666,7543,7905,7605,67,2330,500,5450,10,1,13403058,1045,-31.58,1.99,12,0.11,-247.00,3913.00,13230,20230828,-41.04,7400,20230504,5.41,8300,-6.02,20240126,7470,4.42,20240117,13230,-41.04,20230828,7400,5.41,20230504,1.20,N,290720,500,67 억,,1066628,N,N,3,N,00,N
20240214,150926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,80,2,1.03,106024280,13491,87.14,7790,7940,7750,10120,5460,7790,7859.10,7.96,0,1754,8143,7966,7843,7666,7543,7905,7605,67,2330,500,5450,10,1,13403058,1055,-31.86,2.01,12,0.10,-247.00,3913.00,13230,20230828,-40.51,7400,20230504,6.35,8300,-5.18,20240126,7470,5.35,20240117,13230,-40.51,20230828,7400,6.35,20230504,1.20,N,290720,500,67 억,,1066628,N,N,0,N,00,N
20240214,140922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7870,80,2,1.03,99345060,12640,81.64,7790,7940,7750,10120,5460,7790,7859.81,7.96,0,1597,8143,7966,7843,7666,7543,7905,7605,67,2330,500,5450,10,1,13403058,1055,-31.86,2.01,12,0.09,-247.00,3913.00,13230,20230828,-40.51,7400,20230504,6.35,8300,-5.18,20240126,7470,5.35,20240117,13230,-40.51,20230828,7400,6.35,20230504,1.20,N,290720,500,67 억,,1066628,N,N,0,N,00,N
20240214,130925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,20,2,0.26,44705750,5701,36.82,7790,7940,7750,10120,5460,7790,7842.12,7.96,0,1145,8143,7966,7843,7666,7543,7905,7605,67,2330,500,5450,10,1,13403058,1047,-31.62,2.00,12,0.04,-247.00,3913.00,13230,20230828,-40.97,7400,20230504,5.54,8300,-5.90,20240126,7470,4.55,20240117,13230,-40.97,20230828,7400,5.54,20230504,1.20,N,290720,500,67 억,,1066628,N,N,0,N,00,N
20240214,120917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,20,2,0.26,40885940,5212,33.66,7790,7940,7750,10120,5460,7790,7845.02,7.96,0,1144,8143,7966,7843,7666,7543,7905,7605,67,2330,500,5450,10,1,13403058,1047,-31.62,2.00,12,0.04,-247.00,3913.00,13230,20230828,-40.97,7400,20230504,5.54,8300,-5.90,20240126,7470,4.55,20240117,13230,-40.97,20230828,7400,5.54,20230504,1.20,N,290720,500,67 억,,1066628,N,N,0,N,00,N
20240214,110923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7930,140,2,1.80,28191190,3588,23.18,7790,7940,7750,10120,5460,7790,7857.87,7.96,0,509,8143,7966,7843,7666,7543,7905,7605,67,2330,500,5450,10,1,13403058,1063,-32.11,2.03,12,0.03,-247.00,3913.00,13230,20230828,-40.06,7400,20230504,7.16,8300,-4.46,20240126,7470,6.16,20240117,13230,-40.06,20230828,7400,7.16,20230504,1.20,N,290720,500,67 억,,1066628,N,N,0,N,00,N
20240214,090914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7760,-30,5,-0.39,7568820,975,6.30,7790,7830,7750,10120,5460,7790,7761.67,7.96,0,495,8143,7966,7843,7666,7543,7905,7605,67,2330,500,5450,10,1,13403058,1040,-31.42,1.98,12,0.01,-247.00,3913.00,13230,20230828,-41.35,7400,20230504,4.86,8300,-6.51,20240126,7470,3.88,20240117,13230,-41.35,20230828,7400,4.86,20230504,1.20,N,290720,500,67 억,,1066628,N,N,0,N,00,N
20240213,160912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7790,-110,5,-1.39,119868130,15320,207.73,7900,8020,7720,10270,5530,7900,7824.29,7.95,0,768,8040,7970,7910,7840,7780,7965,7835,67,2370,500,5530,10,1,13403058,1044,-31.54,1.99,12,0.11,-247.00,3913.00,13230,20230828,-41.12,7400,20230504,5.27,8300,-6.14,20240126,7470,4.28,20240117,13230,-41.12,20230828,7400,5.27,20230504,1.21,N,290720,500,67 억,,1065860,N,N,0,N,00,N
20240213,150911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,-90,5,-1.14,109161880,13946,189.10,7900,8020,7720,10270,5530,7900,7827.47,7.95,0,889,8040,7970,7910,7840,7780,7965,7835,67,2370,500,5530,10,1,13403058,1047,-31.62,2.00,12,0.10,-247.00,3913.00,13230,20230828,-40.97,7400,20230504,5.54,8300,-5.90,20240126,7470,4.55,20240117,13230,-40.97,20230828,7400,5.54,20230504,1.21,N,290720,500,67 억,,1065860,N,N,0,N,00,N
20240213,140920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-50,5,-0.63,89109830,11377,154.26,7900,8020,7720,10270,5530,7900,7832.45,7.95,0,1731,8040,7970,7910,7840,7780,7965,7835,67,2370,500,5530,10,1,13403058,1052,-31.78,2.01,12,0.08,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.21,N,290720,500,67 억,,1065860,N,N,0,N,00,N
20240213,130908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,-50,5,-0.63,51004420,6507,88.23,7900,8020,7720,10270,5530,7900,7838.39,7.95,0,98,8040,7970,7910,7840,7780,7965,7835,67,2370,500,5530,10,1,13403058,1052,-31.78,2.01,12,0.05,-247.00,3913.00,13230,20230828,-40.67,7400,20230504,6.08,8300,-5.42,20240126,7470,5.09,20240117,13230,-40.67,20230828,7400,6.08,20230504,1.21,N,290720,500,67 억,,1065860,N,N,0,N,00,N
20240213,120918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7830,-70,5,-0.89,46689510,5957,80.77,7900,8020,7720,10270,5530,7900,7837.76,7.95,0,118,8040,7970,7910,7840,7780,7965,7835,67,2370,500,5530,10,1,13403058,1049,-31.70,2.00,12,0.04,-247.00,3913.00,13230,20230828,-40.82,7400,20230504,5.81,8300,-5.66,20240126,7470,4.82,20240117,13230,-40.82,20230828,7400,5.81,20230504,1.21,N,290720,500,67 억,,1065860,N,N,0,N,00,N
20240213,110941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7860,-40,5,-0.51,41910020,5347,72.50,7900,8020,7720,10270,5530,7900,7838.04,7.95,0,151,8040,7970,7910,7840,7780,7965,7835,67,2370,500,5530,10,1,13403058,1053,-31.82,2.01,12,0.04,-247.00,3913.00,13230,20230828,-40.59,7400,20230504,6.22,8300,-5.30,20240126,7470,5.22,20240117,13230,-40.59,20230828,7400,6.22,20230504,1.21,N,290720,500,67 억,,1065860,N,N,0,N,00,N
20240213,100759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7860,-40,5,-0.51,33159650,4233,57.40,7900,8020,7720,10270,5530,7900,7833.61,7.95,0,132,8040,7970,7910,7840,7780,7965,7835,67,2370,500,5530,10,1,13403058,1053,-31.82,2.01,12,0.03,-247.00,3913.00,13230,20230828,-40.59,7400,20230504,6.22,8300,-5.30,20240126,7470,5.22,20240117,13230,-40.59,20230828,7400,6.22,20230504,1.21,N,290720,500,67 억,,1065860,N,N,0,N,00,N