KissMeData/299170/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
20240229,161050,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2090,-65,5,-3.02,304530105,144255,270.77,2165,2165,2090,2800,1510,2155,2111.06,0.97,0,-8895,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,628,14.41,1.66,12,0.48,145.00,1259.00,2645,20240102,-20.98,1750,20231020,19.43,2645,-20.98,20240102,2045,2.20,20240122,2645,-20.98,20240102,1750,19.43,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240229,151054,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2110,-45,5,-2.09,260640445,123305,231.45,2165,2165,2095,2800,1510,2155,2113.79,0.97,0,-9809,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,634,14.55,1.68,12,0.41,145.00,1259.00,2645,20240102,-20.23,1750,20231020,20.57,2645,-20.23,20240102,2045,3.18,20240122,2645,-20.23,20240102,1750,20.57,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240229,141056,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2125,-30,5,-1.39,81702590,38302,71.89,2165,2165,2115,2800,1510,2155,2133.12,0.97,0,-2644,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,638,14.66,1.69,12,0.13,145.00,1259.00,2645,20240102,-19.66,1750,20231020,21.43,2645,-19.66,20240102,2045,3.91,20240122,2645,-19.66,20240102,1750,21.43,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240229,131053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,-25,5,-1.16,46907995,21904,41.11,2165,2165,2130,2800,1510,2155,2141.53,0.97,0,-1272,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,640,14.69,1.69,12,0.07,145.00,1259.00,2645,20240102,-19.47,1750,20231020,21.71,2645,-19.47,20240102,2045,4.16,20240122,2645,-19.47,20240102,1750,21.71,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240229,121053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-10,5,-0.46,36722520,17126,32.15,2165,2165,2130,2800,1510,2155,2144.26,0.97,0,1453,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,644,14.79,1.70,12,0.06,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240229,111056,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,-15,5,-0.70,26238045,12218,22.93,2165,2165,2135,2800,1510,2155,2147.49,0.97,0,1449,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,643,14.76,1.70,12,0.04,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240229,101057,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2155,0,3,0.00,23235085,10816,20.30,2165,2165,2135,2800,1510,2155,2148.21,0.97,0,1961,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,647,14.86,1.71,12,0.04,145.00,1259.00,2645,20240102,-18.53,1750,20231020,23.14,2645,-18.53,20240102,2045,5.38,20240122,2645,-18.53,20240102,1750,23.14,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240229,091055,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2160,5,2,0.23,9177205,4276,8.03,2165,2165,2140,2800,1510,2155,2146.21,0.97,0,2963,2208,2181,2148,2121,2088,2195,2135,30,645,100,1550,5,1,30027963,649,14.90,1.72,12,0.01,145.00,1259.00,2645,20240102,-18.34,1750,20231020,23.43,2645,-18.34,20240102,2045,5.62,20240122,2645,-18.34,20240102,1750,23.43,20231020,2.49,N,299170,100,30 억,,291461,N,N,0,N,00,N
20240228,160952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2155,0,3,0.00,112352380,52449,92.72,2150,2175,2115,2800,1510,2155,2142.13,0.98,0,-2675,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,647,14.86,1.71,12,0.17,145.00,1259.00,2645,20240102,-18.53,1750,20231020,23.14,2645,-18.53,20240102,2045,5.38,20240122,2645,-18.53,20240102,1750,23.14,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240228,150951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2160,5,2,0.23,104627285,48872,86.40,2150,2175,2115,2800,1510,2155,2140.84,0.98,0,-2538,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,649,14.90,1.72,12,0.16,145.00,1259.00,2645,20240102,-18.34,1750,20231020,23.43,2645,-18.34,20240102,2045,5.62,20240122,2645,-18.34,20240102,1750,23.43,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240228,141053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-10,5,-0.46,83307545,39002,68.95,2150,2160,2115,2800,1510,2155,2135.98,0.98,0,1,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,644,14.79,1.70,12,0.13,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240228,131049,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,-5,5,-0.23,81486540,38151,67.44,2150,2160,2115,2800,1510,2155,2135.90,0.98,0,1,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,646,14.83,1.71,12,0.13,145.00,1259.00,2645,20240102,-18.71,1750,20231020,22.86,2645,-18.71,20240102,2045,5.13,20240122,2645,-18.71,20240102,1750,22.86,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240228,121057,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-10,5,-0.46,69960770,32775,57.94,2150,2160,2115,2800,1510,2155,2134.58,0.98,0,3334,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,644,14.79,1.70,12,0.11,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240228,111012,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-10,5,-0.46,65633780,30750,54.36,2150,2160,2115,2800,1510,2155,2134.43,0.98,0,3194,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,644,14.79,1.70,12,0.10,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240228,101053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2155,0,3,0.00,25251425,11802,20.86,2150,2160,2120,2800,1510,2155,2139.59,0.98,0,2965,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,647,14.86,1.71,12,0.04,145.00,1259.00,2645,20240102,-18.53,1750,20231020,23.14,2645,-18.53,20240102,2045,5.38,20240122,2645,-18.53,20240102,1750,23.14,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240228,091057,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,-5,5,-0.23,14158635,6633,11.73,2150,2155,2120,2800,1510,2155,2134.57,0.98,0,4116,2201,2177,2146,2122,2091,2162,2107,30,645,100,1550,5,1,30027963,646,14.83,1.71,12,0.02,145.00,1259.00,2645,20240102,-18.71,1750,20231020,22.86,2645,-18.71,20240102,2045,5.13,20240122,2645,-18.71,20240102,1750,22.86,20231020,2.41,N,299170,100,30 억,,294136,N,N,0,N,00,N
20240227,161051,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2155,-20,5,-0.92,120086975,56105,59.79,2165,2170,2115,2825,1525,2175,2140.40,1.00,0,-5742,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,647,14.86,1.71,12,0.19,145.00,1259.00,2645,20240102,-18.53,1750,20231020,23.14,2645,-18.53,20240102,2045,5.38,20240122,2645,-18.53,20240102,1750,23.14,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240227,151053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,-40,5,-1.84,108832255,50861,54.20,2165,2170,2115,2825,1525,2175,2139.80,1.00,0,-5604,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,641,14.72,1.70,12,0.17,145.00,1259.00,2645,20240102,-19.28,1750,20231020,22.00,2645,-19.28,20240102,2045,4.40,20240122,2645,-19.28,20240102,1750,22.00,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240227,141050,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-30,5,-1.38,86866575,40603,43.27,2165,2170,2115,2825,1525,2175,2139.41,1.00,0,-5277,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,644,14.79,1.70,12,0.14,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240227,131011,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2160,-15,5,-0.69,79273465,37058,39.49,2165,2170,2115,2825,1525,2175,2139.17,1.00,0,-4661,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,649,14.90,1.72,12,0.12,145.00,1259.00,2645,20240102,-18.34,1750,20231020,23.43,2645,-18.34,20240102,2045,5.62,20240122,2645,-18.34,20240102,1750,23.43,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240227,121053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,-25,5,-1.15,73643750,34434,36.70,2165,2170,2115,2825,1525,2175,2138.69,1.00,0,-3467,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,646,14.83,1.71,12,0.11,145.00,1259.00,2645,20240102,-18.71,1750,20231020,22.86,2645,-18.71,20240102,2045,5.13,20240122,2645,-18.71,20240102,1750,22.86,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240227,111054,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-30,5,-1.38,64073355,29968,31.94,2165,2170,2115,2825,1525,2175,2138.06,1.00,0,-1828,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,644,14.79,1.70,12,0.10,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240227,101048,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,-35,5,-1.61,54811630,25643,27.33,2165,2170,2115,2825,1525,2175,2137.49,1.00,0,-1686,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,643,14.76,1.70,12,0.09,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240227,091053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,-25,5,-1.15,26345020,12281,13.09,2165,2170,2115,2825,1525,2175,2145.19,1.00,0,361,2231,2202,2181,2152,2131,2192,2142,30,650,100,1560,5,1,30027963,646,14.83,1.71,12,0.04,145.00,1259.00,2645,20240102,-18.71,1750,20231020,22.86,2645,-18.71,20240102,2045,5.13,20240122,2645,-18.71,20240102,1750,22.86,20231020,2.08,N,299170,100,30 억,,299878,N,N,0,N,00,N
20240226,161047,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,-30,5,-1.36,203150950,93275,29.36,2205,2210,2160,2865,1545,2205,2177.99,1.08,0,-24492,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,653,15.00,1.73,12,0.31,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240226,151040,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2170,-35,5,-1.59,198110710,90957,28.64,2205,2210,2160,2865,1545,2205,2178.07,1.08,0,-24492,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,652,14.97,1.72,12,0.30,145.00,1259.00,2645,20240102,-17.96,1750,20231020,24.00,2645,-17.96,20240102,2045,6.11,20240122,2645,-17.96,20240102,1750,24.00,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240226,141046,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2165,-40,5,-1.81,159497920,73212,23.05,2205,2210,2160,2865,1545,2205,2178.58,1.08,0,-16788,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,650,14.93,1.72,12,0.24,145.00,1259.00,2645,20240102,-18.15,1750,20231020,23.71,2645,-18.15,20240102,2045,5.87,20240122,2645,-18.15,20240102,1750,23.71,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240226,131038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,-30,5,-1.36,147175195,67519,21.26,2205,2210,2160,2865,1545,2205,2179.76,1.08,0,-15337,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,653,15.00,1.73,12,0.22,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240226,121038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,-30,5,-1.36,132770925,60873,19.16,2205,2210,2165,2865,1545,2205,2181.11,1.08,0,-11268,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,653,15.00,1.73,12,0.20,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240226,111036,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2170,-35,5,-1.59,105096275,48138,15.15,2205,2210,2165,2865,1545,2205,2183.23,1.08,0,-9460,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,652,14.97,1.72,12,0.16,145.00,1259.00,2645,20240102,-17.96,1750,20231020,24.00,2645,-17.96,20240102,2045,6.11,20240122,2645,-17.96,20240102,1750,24.00,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240226,101034,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2185,-20,5,-0.91,73635680,33647,10.59,2205,2210,2170,2865,1545,2205,2188.48,1.08,0,-1012,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,656,15.07,1.74,12,0.11,145.00,1259.00,2645,20240102,-17.39,1750,20231020,24.86,2645,-17.39,20240102,2045,6.85,20240122,2645,-17.39,20240102,1750,24.86,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240226,091032,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2210,5,2,0.23,13251410,6008,1.89,2205,2210,2195,2865,1545,2205,2205.63,1.08,0,-1675,2335,2270,2185,2120,2035,2302,2152,30,660,100,1580,5,1,30027963,664,15.24,1.76,12,0.02,145.00,1259.00,2645,20240102,-16.45,1750,20231020,26.29,2645,-16.45,20240102,2045,8.07,20240122,2645,-16.45,20240102,1750,26.29,20231020,2.07,N,299170,100,30 억,,324234,N,N,0,N,00,N
20240223,161033,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2205,70,2,3.28,691122645,316923,234.73,2130,2250,2100,2775,1495,2135,2180.73,1.10,0,2321,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,662,15.21,1.75,12,1.06,145.00,1259.00,2645,20240102,-16.64,1750,20231020,26.00,2645,-16.64,20240102,2045,7.82,20240122,2645,-16.64,20240102,1750,26.00,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240223,151026,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2200,65,2,3.04,673946980,309133,228.96,2130,2250,2100,2775,1495,2135,2180.12,1.10,0,2088,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,661,15.17,1.75,12,1.03,145.00,1259.00,2645,20240102,-16.82,1750,20231020,25.71,2645,-16.82,20240102,2045,7.58,20240122,2645,-16.82,20240102,1750,25.71,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240223,141029,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2220,85,2,3.98,597735905,274501,203.31,2130,2250,2100,2775,1495,2135,2177.54,1.10,0,-3053,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,667,15.31,1.76,12,0.91,145.00,1259.00,2645,20240102,-16.07,1750,20231020,26.86,2645,-16.07,20240102,2045,8.56,20240122,2645,-16.07,20240102,1750,26.86,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240223,131026,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2220,85,2,3.98,484269195,223384,165.45,2130,2250,2100,2775,1495,2135,2167.88,1.10,0,-11163,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,667,15.31,1.76,12,0.74,145.00,1259.00,2645,20240102,-16.07,1750,20231020,26.86,2645,-16.07,20240102,2045,8.56,20240122,2645,-16.07,20240102,1750,26.86,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240223,121029,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2170,35,2,1.64,314871630,146396,108.43,2130,2205,2100,2775,1495,2135,2150.82,1.10,0,-25176,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,652,14.97,1.72,12,0.49,145.00,1259.00,2645,20240102,-17.96,1750,20231020,24.00,2645,-17.96,20240102,2045,6.11,20240122,2645,-17.96,20240102,1750,24.00,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240223,111015,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2160,25,2,1.17,160973980,76133,56.39,2130,2160,2100,2775,1495,2135,2114.38,1.10,0,9672,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,649,14.90,1.72,12,0.25,145.00,1259.00,2645,20240102,-18.34,1750,20231020,23.43,2645,-18.34,20240102,2045,5.62,20240122,2645,-18.34,20240102,1750,23.43,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240223,101023,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2125,-10,5,-0.47,120873345,57347,42.47,2130,2135,2100,2775,1495,2135,2107.75,1.10,0,5599,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,638,14.66,1.69,12,0.19,145.00,1259.00,2645,20240102,-19.66,1750,20231020,21.43,2645,-19.66,20240102,2045,3.91,20240122,2645,-19.66,20240102,1750,21.43,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240223,091025,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2125,-10,5,-0.47,9611710,4515,3.34,2130,2135,2125,2775,1495,2135,2128.84,1.10,0,1317,2178,2156,2128,2106,2078,2160,2110,30,640,100,1530,5,1,30027963,638,14.66,1.69,12,0.02,145.00,1259.00,2645,20240102,-19.66,1750,20231020,21.43,2645,-19.66,20240102,2045,3.91,20240122,2645,-19.66,20240102,1750,21.43,20231020,2.09,N,299170,100,30 억,,331462,N,N,0,N,00,N
20240222,161012,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,-5,5,-0.23,284896330,134385,155.99,2135,2150,2100,2780,1500,2140,2120.00,1.02,0,23619,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,641,14.72,1.70,12,0.45,145.00,1259.00,2645,20240102,-19.28,1750,20231020,22.00,2645,-19.28,20240102,2045,4.40,20240122,2645,-19.28,20240102,1750,22.00,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240222,151022,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,-10,5,-0.47,284053300,133990,155.53,2135,2150,2100,2780,1500,2140,2119.96,1.02,0,23683,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,640,14.69,1.69,12,0.45,145.00,1259.00,2645,20240102,-19.47,1750,20231020,21.71,2645,-19.47,20240102,2045,4.16,20240122,2645,-19.47,20240102,1750,21.71,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240222,141019,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,-10,5,-0.47,275897345,130169,151.10,2135,2150,2100,2780,1500,2140,2119.53,1.02,0,23838,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,640,14.69,1.69,12,0.43,145.00,1259.00,2645,20240102,-19.47,1750,20231020,21.71,2645,-19.47,20240102,2045,4.16,20240122,2645,-19.47,20240102,1750,21.71,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240222,131003,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2125,-15,5,-0.70,265745670,125401,145.56,2135,2150,2100,2780,1500,2140,2119.17,1.02,0,24203,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,638,14.66,1.69,12,0.42,145.00,1259.00,2645,20240102,-19.66,1750,20231020,21.43,2645,-19.66,20240102,2045,3.91,20240122,2645,-19.66,20240102,1750,21.43,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240222,121015,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2135,-5,5,-0.23,168310215,79366,92.13,2135,2150,2100,2780,1500,2140,2120.68,1.02,0,23241,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,641,14.72,1.70,12,0.26,145.00,1259.00,2645,20240102,-19.28,1750,20231020,22.00,2645,-19.28,20240102,2045,4.40,20240122,2645,-19.28,20240102,1750,22.00,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240222,111014,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,0,3,0.00,158881315,74952,87.00,2135,2150,2100,2780,1500,2140,2119.77,1.02,0,23247,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,643,14.76,1.70,12,0.25,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240222,101004,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,0,3,0.00,144024105,67989,78.92,2135,2150,2100,2780,1500,2140,2118.34,1.02,0,22909,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,643,14.76,1.70,12,0.23,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240222,091023,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2130,-10,5,-0.47,30925035,14580,16.92,2135,2135,2110,2780,1500,2140,2121.06,1.02,0,534,2193,2166,2148,2121,2103,2157,2112,30,640,100,1540,5,1,30027963,640,14.69,1.69,12,0.05,145.00,1259.00,2645,20240102,-19.47,1750,20231020,21.71,2645,-19.47,20240102,2045,4.16,20240122,2645,-19.47,20240102,1750,21.71,20231020,2.10,N,299170,100,30 억,,306767,N,N,0,N,00,N
20240221,161009,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,-35,5,-1.61,183562325,85758,175.38,2175,2175,2130,2825,1525,2175,2140.49,1.06,0,-10248,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,643,14.76,1.70,12,0.29,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240221,151000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,-35,5,-1.61,160592590,75000,153.38,2175,2175,2130,2825,1525,2175,2141.23,1.06,0,-10212,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,643,14.76,1.70,12,0.25,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240221,141001,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-30,5,-1.38,142067190,66336,135.66,2175,2175,2130,2825,1525,2175,2141.63,1.06,0,-8701,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,644,14.79,1.70,12,0.22,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240221,131001,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-30,5,-1.38,118710595,55453,113.41,2175,2175,2130,2825,1525,2175,2140.74,1.06,0,-4725,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,644,14.79,1.70,12,0.18,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240221,121004,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,-35,5,-1.61,107584360,50248,102.76,2175,2175,2130,2825,1525,2175,2141.07,1.06,0,469,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,643,14.76,1.70,12,0.17,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240221,111010,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-30,5,-1.38,100026475,46721,95.55,2175,2175,2130,2825,1525,2175,2140.93,1.06,0,2215,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,644,14.79,1.70,12,0.16,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240221,101000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2140,-35,5,-1.61,84907930,39666,81.12,2175,2175,2130,2825,1525,2175,2140.57,1.06,0,1981,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,643,14.76,1.70,12,0.13,145.00,1259.00,2645,20240102,-19.09,1750,20231020,22.29,2645,-19.09,20240102,2045,4.65,20240122,2645,-19.09,20240102,1750,22.29,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240221,091001,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,0,3,0.00,10677875,4965,10.15,2175,2175,2140,2825,1525,2175,2150.63,1.06,0,1326,2245,2210,2180,2145,2115,2195,2130,30,650,100,1560,5,1,30027963,653,15.00,1.73,12,0.02,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,2.18,N,299170,100,30 억,,317015,N,N,0,N,00,N
20240220,160956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,-5,5,-0.23,106018375,48830,52.27,2215,2215,2150,2830,1530,2180,2171.17,1.08,0,-6213,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,653,15.00,1.73,12,0.16,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240220,150955,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,0,3,0.00,104337165,48057,51.44,2215,2215,2150,2830,1530,2180,2171.11,1.08,0,-6115,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.16,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240220,140951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,0,3,0.00,89692245,41304,44.21,2215,2215,2150,2830,1530,2180,2171.51,1.08,0,-6597,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.14,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240220,130956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,-5,5,-0.23,81559180,37559,40.20,2215,2215,2150,2830,1530,2180,2171.49,1.08,0,-7073,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,653,15.00,1.73,12,0.13,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240220,120947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,0,3,0.00,73782490,33996,36.39,2215,2215,2150,2830,1530,2180,2170.33,1.08,0,-6609,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.11,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240220,110950,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2170,-10,5,-0.46,44456910,20535,21.98,2215,2215,2150,2830,1530,2180,2164.93,1.08,0,-6828,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,652,14.97,1.72,12,0.07,145.00,1259.00,2645,20240102,-17.96,1750,20231020,24.00,2645,-17.96,20240102,2045,6.11,20240122,2645,-17.96,20240102,1750,24.00,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240220,100942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2165,-15,5,-0.69,38395790,17733,18.98,2215,2215,2150,2830,1530,2180,2165.22,1.08,0,-5911,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,650,14.93,1.72,12,0.06,145.00,1259.00,2645,20240102,-18.15,1750,20231020,23.71,2645,-18.15,20240102,2045,5.87,20240122,2645,-18.15,20240102,1750,23.71,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240220,091001,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2190,10,2,0.46,4526665,2078,2.22,2215,2215,2175,2830,1530,2180,2178.38,1.08,0,-1438,2250,2215,2195,2160,2140,2205,2150,30,650,100,1560,5,1,30027963,658,15.10,1.74,12,0.01,145.00,1259.00,2645,20240102,-17.20,1750,20231020,25.14,2645,-17.20,20240102,2045,7.09,20240122,2645,-17.20,20240102,1750,25.14,20231020,2.28,N,299170,100,30 억,,323278,N,N,0,N,00,N
20240219,160956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,-20,5,-0.91,203852205,92793,97.09,2205,2230,2175,2860,1540,2200,2196.98,1.01,0,19072,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,655,15.03,1.73,12,0.31,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240219,151000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2190,-10,5,-0.45,186074785,84642,88.56,2205,2230,2175,2860,1540,2200,2198.37,1.01,0,15670,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,658,15.10,1.74,12,0.28,145.00,1259.00,2645,20240102,-17.20,1750,20231020,25.14,2645,-17.20,20240102,2045,7.09,20240122,2645,-17.20,20240102,1750,25.14,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240219,141000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2200,0,3,0.00,166957260,75890,79.40,2205,2230,2175,2860,1540,2200,2199.99,1.01,0,12935,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,661,15.17,1.75,12,0.25,145.00,1259.00,2645,20240102,-16.82,1750,20231020,25.71,2645,-16.82,20240102,2045,7.58,20240122,2645,-16.82,20240102,1750,25.71,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240219,130957,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2195,-5,5,-0.23,152441460,69240,72.44,2205,2230,2180,2860,1540,2200,2201.64,1.01,0,12913,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,659,15.14,1.74,12,0.23,145.00,1259.00,2645,20240102,-17.01,1750,20231020,25.43,2645,-17.01,20240102,2045,7.33,20240122,2645,-17.01,20240102,1750,25.43,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240219,120956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2205,5,2,0.23,148388505,67397,70.52,2205,2230,2180,2860,1540,2200,2201.71,1.01,0,13886,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,662,15.21,1.75,12,0.22,145.00,1259.00,2645,20240102,-16.64,1750,20231020,26.00,2645,-16.64,20240102,2045,7.82,20240122,2645,-16.64,20240102,1750,26.00,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240219,110953,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2200,0,3,0.00,94132330,42598,44.57,2205,2230,2190,2860,1540,2200,2209.78,1.01,0,7387,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,661,15.17,1.75,12,0.14,145.00,1259.00,2645,20240102,-16.82,1750,20231020,25.71,2645,-16.82,20240102,2045,7.58,20240122,2645,-16.82,20240102,1750,25.71,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240219,100949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2205,5,2,0.23,65886475,29784,31.16,2205,2230,2190,2860,1540,2200,2212.14,1.01,0,1766,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,662,15.21,1.75,12,0.10,145.00,1259.00,2645,20240102,-16.64,1750,20231020,26.00,2645,-16.64,20240102,2045,7.82,20240122,2645,-16.64,20240102,1750,26.00,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240219,090950,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2195,-5,5,-0.23,12044920,5468,5.72,2205,2215,2190,2860,1540,2200,2202.80,1.01,0,-1181,2230,2215,2190,2175,2150,2220,2180,30,660,100,1580,5,1,30027963,659,15.14,1.74,12,0.02,145.00,1259.00,2645,20240102,-17.01,1750,20231020,25.43,2645,-17.01,20240102,2045,7.33,20240122,2645,-17.01,20240102,1750,25.43,20231020,2.15,N,299170,100,30 억,,303674,N,N,0,N,00,N
20240216,160942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2200,0,3,0.00,208452805,95575,101.23,2200,2205,2165,2860,1540,2200,2181.01,0.97,0,11414,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,661,15.17,1.75,12,0.32,145.00,1259.00,2645,20240102,-16.82,1750,20231020,25.71,2645,-16.82,20240102,2045,7.58,20240122,2645,-16.82,20240102,1750,25.71,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240216,150950,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2195,-5,5,-0.23,197920280,90780,96.15,2200,2205,2165,2860,1540,2200,2180.19,0.97,0,9821,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,659,15.14,1.74,12,0.30,145.00,1259.00,2645,20240102,-17.01,1750,20231020,25.43,2645,-17.01,20240102,2045,7.33,20240122,2645,-17.01,20240102,1750,25.43,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240216,140954,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2185,-15,5,-0.68,180979625,83052,87.96,2200,2205,2165,2860,1540,2200,2179.08,0.97,0,9328,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,656,15.07,1.74,12,0.28,145.00,1259.00,2645,20240102,-17.39,1750,20231020,24.86,2645,-17.39,20240102,2045,6.85,20240122,2645,-17.39,20240102,1750,24.86,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240216,130949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2185,-15,5,-0.68,160372560,73596,77.95,2200,2205,2165,2860,1540,2200,2179.06,0.97,0,7626,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,656,15.07,1.74,12,0.25,145.00,1259.00,2645,20240102,-17.39,1750,20231020,24.86,2645,-17.39,20240102,2045,6.85,20240122,2645,-17.39,20240102,1750,24.86,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240216,120952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2195,-5,5,-0.23,127259460,58324,61.77,2200,2205,2165,2860,1540,2200,2181.90,0.97,0,4197,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,659,15.14,1.74,12,0.19,145.00,1259.00,2645,20240102,-17.01,1750,20231020,25.43,2645,-17.01,20240102,2045,7.33,20240122,2645,-17.01,20240102,1750,25.43,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240216,110957,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2165,-35,5,-1.59,121004715,55466,58.75,2200,2205,2165,2860,1540,2200,2181.56,0.97,0,4903,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,650,14.93,1.72,12,0.18,145.00,1259.00,2645,20240102,-18.15,1750,20231020,23.71,2645,-18.15,20240102,2045,5.87,20240122,2645,-18.15,20240102,1750,23.71,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240216,100951,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2190,-10,5,-0.45,35564480,16284,17.25,2200,2200,2170,2860,1540,2200,2183.88,0.97,0,-2560,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,658,15.10,1.74,12,0.05,145.00,1259.00,2645,20240102,-17.20,1750,20231020,25.14,2645,-17.20,20240102,2045,7.09,20240122,2645,-17.20,20240102,1750,25.14,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240216,090944,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2200,0,3,0.00,14410515,6564,6.95,2200,2200,2185,2860,1540,2200,2195.29,0.97,0,470,2233,2216,2188,2171,2143,2225,2180,30,660,100,1580,5,1,30027963,661,15.17,1.75,12,0.02,145.00,1259.00,2645,20240102,-16.82,1750,20231020,25.71,2645,-16.82,20240102,2045,7.58,20240122,2645,-16.82,20240102,1750,25.71,20231020,2.15,N,299170,100,30 억,,291540,N,N,0,N,00,N
20240215,160942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2200,20,2,0.92,205593560,94135,141.74,2170,2205,2160,2830,1530,2180,2184.02,0.96,0,4166,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,661,15.17,1.75,12,0.31,145.00,1259.00,2645,20240102,-16.82,1750,20231020,25.71,2645,-16.82,20240102,2045,7.58,20240122,2645,-16.82,20240102,1750,25.71,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240215,150948,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2190,10,2,0.46,198010420,90683,136.54,2170,2205,2160,2830,1530,2180,2183.55,0.96,0,4714,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,658,15.10,1.74,12,0.30,145.00,1259.00,2645,20240102,-17.20,1750,20231020,25.14,2645,-17.20,20240102,2045,7.09,20240122,2645,-17.20,20240102,1750,25.14,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240215,140941,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,0,3,0.00,176217410,80678,121.47,2170,2205,2160,2830,1530,2180,2184.21,0.96,0,4582,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.27,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240215,130916,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2195,15,2,0.69,162110305,74222,111.75,2170,2205,2160,2830,1530,2180,2184.13,0.96,0,4464,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,659,15.14,1.74,12,0.25,145.00,1259.00,2645,20240102,-17.01,1750,20231020,25.43,2645,-17.01,20240102,2045,7.33,20240122,2645,-17.01,20240102,1750,25.43,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240215,120942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2200,20,2,0.92,113342360,51940,78.20,2170,2200,2160,2830,1530,2180,2182.18,0.96,0,4007,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,661,15.17,1.75,12,0.17,145.00,1259.00,2645,20240102,-16.82,1750,20231020,25.71,2645,-16.82,20240102,2045,7.58,20240122,2645,-16.82,20240102,1750,25.71,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240215,110934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2195,15,2,0.69,76522335,35162,52.94,2170,2195,2160,2830,1530,2180,2176.28,0.96,0,5836,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,659,15.14,1.74,12,0.12,145.00,1259.00,2645,20240102,-17.01,1750,20231020,25.43,2645,-17.01,20240102,2045,7.33,20240122,2645,-17.01,20240102,1750,25.43,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240215,100934,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,0,3,0.00,27674825,12759,19.21,2170,2185,2160,2830,1530,2180,2169.04,0.96,0,-598,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.04,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240215,090937,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,0,3,0.00,5283570,2433,3.66,2170,2180,2170,2830,1530,2180,2171.63,0.96,0,-1458,2220,2200,2175,2155,2130,2210,2165,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.01,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,2.06,N,299170,100,30 억,,287374,N,N,0,N,00,N
20240214,160931,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,10,2,0.46,142161985,65539,51.83,2170,2195,2150,2820,1520,2170,2169.12,0.93,0,8683,2236,2202,2156,2122,2076,2220,2140,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.22,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,1.87,N,299170,100,30 억,,278691,N,N,0,N,00,N
20240214,150933,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,5,2,0.23,138882560,64033,50.64,2170,2195,2150,2820,1520,2170,2168.92,0.93,0,7952,2236,2202,2156,2122,2076,2220,2140,30,650,100,1560,5,1,30027963,653,15.00,1.73,12,0.21,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,1.87,N,299170,100,30 억,,278691,N,N,0,N,00,N
20240214,140929,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,10,2,0.46,94659360,43660,34.53,2170,2195,2150,2820,1520,2170,2168.10,0.93,0,4176,2236,2202,2156,2122,2076,2220,2140,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.15,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,1.87,N,299170,100,30 억,,278691,N,N,0,N,00,N
20240214,130932,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2185,15,2,0.69,90903765,41937,33.17,2170,2195,2150,2820,1520,2170,2167.63,0.93,0,3961,2236,2202,2156,2122,2076,2220,2140,30,650,100,1560,5,1,30027963,656,15.07,1.74,12,0.14,145.00,1259.00,2645,20240102,-17.39,1750,20231020,24.86,2645,-17.39,20240102,2045,6.85,20240122,2645,-17.39,20240102,1750,24.86,20231020,1.87,N,299170,100,30 억,,278691,N,N,0,N,00,N
20240214,120923,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2180,10,2,0.46,74701330,34480,27.27,2170,2195,2150,2820,1520,2170,2166.51,0.93,0,3348,2236,2202,2156,2122,2076,2220,2140,30,650,100,1560,5,1,30027963,655,15.03,1.73,12,0.11,145.00,1259.00,2645,20240102,-17.58,1750,20231020,24.57,2645,-17.58,20240102,2045,6.60,20240122,2645,-17.58,20240102,1750,24.57,20231020,1.87,N,299170,100,30 억,,278691,N,N,0,N,00,N
20240214,110930,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,5,2,0.23,61461060,28419,22.48,2170,2175,2150,2820,1520,2170,2162.67,0.93,0,2921,2236,2202,2156,2122,2076,2220,2140,30,650,100,1560,5,1,30027963,653,15.00,1.73,12,0.09,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,1.87,N,299170,100,30 억,,278691,N,N,0,N,00,N
20240214,090922,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2175,5,2,0.23,3715180,1710,1.35,2170,2175,2170,2820,1520,2170,2172.62,0.93,0,-84,2236,2202,2156,2122,2076,2220,2140,30,650,100,1560,5,1,30027963,653,15.00,1.73,12,0.01,145.00,1259.00,2645,20240102,-17.77,1750,20231020,24.29,2645,-17.77,20240102,2045,6.36,20240122,2645,-17.77,20240102,1750,24.29,20231020,1.87,N,299170,100,30 억,,278691,N,N,0,N,00,N
20240213,160919,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2170,20,2,0.93,271037815,126402,38.41,2115,2190,2110,2795,1505,2150,2144.25,0.90,0,14285,2250,2200,2165,2115,2080,2225,2140,30,645,100,1540,5,1,30027963,652,14.97,1.72,12,0.42,145.00,1259.00,2645,20240102,-17.96,1750,20231020,24.00,2645,-17.96,20240102,2045,6.11,20240122,2645,-17.96,20240102,1750,24.00,20231020,1.92,N,299170,100,30 억,,270414,N,N,0,N,00,N
20240213,150918,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2170,20,2,0.93,264289670,123293,37.47,2115,2190,2110,2795,1505,2150,2143.59,0.90,0,14578,2250,2200,2165,2115,2080,2225,2140,30,645,100,1540,5,1,30027963,652,14.97,1.72,12,0.41,145.00,1259.00,2645,20240102,-17.96,1750,20231020,24.00,2645,-17.96,20240102,2045,6.11,20240122,2645,-17.96,20240102,1750,24.00,20231020,1.92,N,299170,100,30 억,,270414,N,N,0,N,00,N
20240213,140927,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,0,3,0.00,185541455,87091,26.47,2115,2190,2110,2795,1505,2150,2130.43,0.90,0,14919,2250,2200,2165,2115,2080,2225,2140,30,645,100,1540,5,1,30027963,646,14.83,1.71,12,0.29,145.00,1259.00,2645,20240102,-18.71,1750,20231020,22.86,2645,-18.71,20240102,2045,5.13,20240122,2645,-18.71,20240102,1750,22.86,20231020,1.92,N,299170,100,30 억,,270414,N,N,0,N,00,N
20240213,130915,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,0,3,0.00,176176155,82733,25.14,2115,2190,2110,2795,1505,2150,2129.45,0.90,0,12724,2250,2200,2165,2115,2080,2225,2140,30,645,100,1540,5,1,30027963,646,14.83,1.71,12,0.28,145.00,1259.00,2645,20240102,-18.71,1750,20231020,22.86,2645,-18.71,20240102,2045,5.13,20240122,2645,-18.71,20240102,1750,22.86,20231020,1.92,N,299170,100,30 억,,270414,N,N,0,N,00,N
20240213,120925,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2150,0,3,0.00,173516095,81494,24.77,2115,2190,2110,2795,1505,2150,2129.19,0.90,0,12724,2250,2200,2165,2115,2080,2225,2140,30,645,100,1540,5,1,30027963,646,14.83,1.71,12,0.27,145.00,1259.00,2645,20240102,-18.71,1750,20231020,22.86,2645,-18.71,20240102,2045,5.13,20240122,2645,-18.71,20240102,1750,22.86,20231020,1.92,N,299170,100,30 억,,270414,N,N,0,N,00,N
20240213,110948,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-5,5,-0.23,171419045,80517,24.47,2115,2190,2110,2795,1505,2150,2128.98,0.90,0,12064,2250,2200,2165,2115,2080,2225,2140,30,645,100,1540,5,1,30027963,644,14.79,1.70,12,0.27,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,1.92,N,299170,100,30 억,,270414,N,N,0,N,00,N
20240213,100807,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2145,-5,5,-0.23,152090420,71466,21.72,2115,2190,2110,2795,1505,2150,2128.15,0.90,0,6491,2250,2200,2165,2115,2080,2225,2140,30,645,100,1540,5,1,30027963,644,14.79,1.70,12,0.24,145.00,1259.00,2645,20240102,-18.90,1750,20231020,22.57,2645,-18.90,20240102,2045,4.89,20240122,2645,-18.90,20240102,1750,22.57,20231020,1.92,N,299170,100,30 억,,270414,N,N,0,N,00,N