KissMeData/074430/price/prices-20240101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

2024-11-17 15:27:48 +09:00

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	60	2	3.97	3040732270	1919911	283.62	1515	1627	1511	1963	1057	1510	1583.79	0.90	-56362	1585	1547	1516	1478	1447	1532	1463	88	453	100	1110	1	1	87826844	1379	-18.92	2.68	12	2.19	-83.00	585.00	2075	20230203	-24.34	1125	20231024	39.56	1950	-19.49	20240103	1350	16.30	20240102	2075	-24.34	20230203	1125	39.56	20231024	3.39	N	074430	100	87 억	794040	N	N	0	N	N
3	20240123	110638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	71	2	4.70	2840802519	1792559	264.80	1515	1627	1511	1963	1057	1510	1584.77	0.90	-53989	1585	1547	1516	1478	1447	1532	1463	88	453	100	1110	1	1	87826844	1389	-19.05	2.70	12	2.04	-83.00	585.00	2075	20230203	-23.81	1125	20231024	40.53	1950	-18.92	20240103	1350	17.11	20240102	2075	-23.81	20230203	1125	40.53	20231024	3.39	N	074430	100	87 억	794040	N	N	0	N	N
4	20240123	100638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	53	2	3.51	894682740	573007	84.65	1515	1596	1511	1963	1057	1510	1561.38	0.90	53428	1585	1547	1516	1478	1447	1532	1463	88	453	100	1110	1	1	87826844	1373	-18.83	2.67	12	0.65	-83.00	585.00	2075	20230203	-24.67	1125	20231024	38.93	1950	-19.85	20240103	1350	15.78	20240102	2075	-24.67	20230203	1125	38.93	20231024	3.39	N	074430	100	87 억	794040	N	N	0	N	N
5	20240123	090639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	10	2	0.66	46732393	30815	4.55	1515	1524	1511	1963	1057	1510	1516.55	0.90	-14797	1585	1547	1516	1478	1447	1532	1463	88	453	100	1110	1	1	87826844	1335	-18.31	2.60	12	0.04	-83.00	585.00	2075	20230203	-26.75	1125	20231024	35.11	1950	-22.05	20240103	1350	12.59	20240102	2075	-26.75	20230203	1125	35.11	20231024	3.39	N	074430	100	87 억	794040	N	N	0	N	N
6	20240119	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	-34	5	-2.16	1678367042	1095391	11.48	1540	1566	1504	2040	1102	1573	1532.13	0.83	27927	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1352	-18.54	2.63	12	1.25	-83.00	585.00	2075	20230203	-25.83	1125	20231024	36.80	1950	-21.08	20240103	1350	14.00	20240102	2075	-25.83	20230203	1125	36.80	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
7	20240119	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-48	5	-3.05	1559909227	1018094	10.67	1540	1566	1504	2040	1102	1573	1532.14	0.83	43503	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1339	-18.37	2.61	12	1.16	-83.00	585.00	2075	20230203	-26.51	1125	20231024	35.56	1950	-21.79	20240103	1350	12.96	20240102	2075	-26.51	20230203	1125	35.56	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
8	20240119	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-64	5	-4.07	1418374528	924608	9.69	1540	1566	1505	2040	1102	1573	1533.98	0.83	39265	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1325	-18.18	2.58	12	1.05	-83.00	585.00	2075	20230203	-27.28	1125	20231024	34.13	1950	-22.62	20240103	1350	11.78	20240102	2075	-27.28	20230203	1125	34.13	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
9	20240119	130635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-54	5	-3.43	1249426366	812872	8.52	1540	1566	1513	2040	1102	1573	1537.00	0.83	95648	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1334	-18.30	2.60	12	0.93	-83.00	585.00	2075	20230203	-26.80	1125	20231024	35.02	1950	-22.10	20240103	1350	12.52	20240102	2075	-26.80	20230203	1125	35.02	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
10	20240119	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-43	5	-2.73	1058702214	687535	7.21	1540	1566	1513	2040	1102	1573	1539.79	0.83	106956	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1344	-18.43	2.62	12	0.78	-83.00	585.00	2075	20230203	-26.27	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	2075	-26.27	20230203	1125	36.00	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
11	20240119	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-38	5	-2.42	962309216	624626	6.55	1540	1566	1513	2040	1102	1573	1540.55	0.83	121924	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1348	-18.49	2.62	12	0.71	-83.00	585.00	2075	20230203	-26.02	1125	20231024	36.44	1950	-21.28	20240103	1350	13.70	20240102	2075	-26.02	20230203	1125	36.44	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
12	20240119	100641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	-12	5	-0.76	729709542	474086	4.97	1540	1562	1513	2040	1102	1573	1539.11	0.83	133812	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1371	-18.81	2.67	12	0.54	-83.00	585.00	2075	20230203	-24.77	1125	20231024	38.76	1950	-19.95	20240103	1350	15.63	20240102	2075	-24.77	20230203	1125	38.76	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
13	20240119	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-38	5	-2.42	259973565	170065	1.78	1540	1545	1513	2040	1102	1573	1528.36	0.83	44972	1796	1684	1552	1440	1308	1740	1496	88	467	100	1160	1	1	87826844	1348	-18.49	2.62	12	0.19	-83.00	585.00	2075	20230203	-26.02	1125	20231024	36.44	1950	-21.28	20240103	1350	13.70	20240102	2075	-26.02	20230203	1125	36.44	20231024	3.57	N	074430	100	87 억	725336	N	N	0	N	N
14	20240118	160633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	143	2	10.00	14591622374	9400395	1919.78	1430	1664	1420	1859	1001	1430	1552.23	0.70	106889	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1382	-18.95	2.69	12	10.70	-83.00	585.00	2075	20230203	-24.19	1125	20231024	39.82	1950	-19.33	20240103	1350	16.52	20240102	2075	-24.19	20230203	1125	39.82	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
15	20240118	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	102	2	7.13	13097032670	8454742	1726.66	1430	1664	1420	1859	1001	1430	1549.08	0.70	180765	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1346	-18.46	2.62	12	9.63	-83.00	585.00	2075	20230203	-26.17	1125	20231024	36.18	1950	-21.44	20240103	1350	13.48	20240102	2075	-26.17	20230203	1125	36.18	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
16	20240118	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	99	2	6.92	5689400355	3700626	755.75	1430	1597	1420	1859	1001	1430	1537.42	0.70	49873	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1343	-18.42	2.61	12	4.21	-83.00	585.00	2075	20230203	-26.31	1125	20231024	35.91	1950	-21.59	20240103	1350	13.26	20240102	2075	-26.31	20230203	1125	35.91	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
17	20240118	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	97	2	6.78	5466525140	3553701	725.75	1430	1597	1420	1859	1001	1430	1538.26	0.70	31877	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1341	-18.40	2.61	12	4.05	-83.00	585.00	2075	20230203	-26.41	1125	20231024	35.73	1950	-21.69	20240103	1350	13.11	20240102	2075	-26.41	20230203	1125	35.73	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
18	20240118	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	110	2	7.69	4952251026	3219194	657.43	1430	1597	1420	1859	1001	1430	1538.35	0.70	41717	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1353	-18.55	2.63	12	3.67	-83.00	585.00	2075	20230203	-25.78	1125	20231024	36.89	1950	-21.03	20240103	1350	14.07	20240102	2075	-25.78	20230203	1125	36.89	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
19	20240118	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	100	2	6.99	2414619994	1591702	325.06	1430	1569	1420	1859	1001	1430	1517.01	0.70	96468	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1344	-18.43	2.62	12	1.81	-83.00	585.00	2075	20230203	-26.27	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	2075	-26.27	20230203	1125	36.00	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
20	20240118	100632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	91	2	6.36	723510406	476998	97.41	1430	1569	1420	1859	1001	1430	1516.80	0.70	-24773	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1336	-18.33	2.60	12	0.54	-83.00	585.00	2075	20230203	-26.70	1125	20231024	35.20	1950	-22.00	20240103	1350	12.67	20240102	2075	-26.70	20230203	1125	35.20	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
21	20240118	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	10	2	0.70	4507316	3151	0.64	1430	1440	1423	1859	1001	1430	1430.44	0.70	-147	1491	1460	1436	1405	1381	1448	1393	88	429	100	1050	1	1	87826844	1265	-17.35	2.46	12	0.00	-83.00	585.00	2075	20230203	-30.60	1125	20231024	28.00	1950	-26.15	20240103	1350	6.67	20240102	2075	-30.60	20230203	1125	28.00	20231024	3.55	N	074430	100	87 억	613732	N	N	1	N	N
22	20240117	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	-40	5	-2.72	692585761	484934	110.77	1463	1467	1412	1911	1029	1470	1428.19	0.74	-39418	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1256	-17.23	2.44	12	0.55	-83.00	585.00	2075	20230203	-31.08	1125	20231024	27.11	1950	-26.67	20240103	1350	5.93	20240102	2075	-31.08	20230203	1125	27.11	20231024	3.62	N	074430	100	87 억	653160	N	N	1	N	N
23	20240117	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	-39	5	-2.65	646070297	452436	103.35	1463	1467	1412	1911	1029	1470	1427.98	0.74	-42225	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1257	-17.24	2.45	12	0.52	-83.00	585.00	2075	20230203	-31.04	1125	20231024	27.20	1950	-26.62	20240103	1350	6.00	20240102	2075	-31.04	20230203	1125	27.20	20231024	3.62	N	074430	100	87 억	653160	N	N	0	N	N
24	20240117	140633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	-32	5	-2.18	539194948	377683	86.27	1463	1467	1412	1911	1029	1470	1427.63	0.74	-58422	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1263	-17.33	2.46	12	0.43	-83.00	585.00	2075	20230203	-30.70	1125	20231024	27.82	1950	-26.26	20240103	1350	6.52	20240102	2075	-30.70	20230203	1125	27.82	20231024	3.62	N	074430	100	87 억	653160	N	N	0	N	N
25	20240117	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-41	5	-2.79	509928404	357304	81.62	1463	1467	1412	1911	1029	1470	1427.15	0.74	-56190	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1255	-17.22	2.44	12	0.41	-83.00	585.00	2075	20230203	-31.13	1125	20231024	27.02	1950	-26.72	20240103	1350	5.85	20240102	2075	-31.13	20230203	1125	27.02	20231024	3.62	N	074430	100	87 억	653160	N	N	0	N	N
26	20240117	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-52	5	-3.54	438558617	307019	70.13	1463	1467	1412	1911	1029	1470	1428.44	0.74	-48862	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1245	-17.08	2.42	12	0.35	-83.00	585.00	2075	20230203	-31.66	1125	20231024	26.04	1950	-27.28	20240103	1350	5.04	20240102	2075	-31.66	20230203	1125	26.04	20231024	3.62	N	074430	100	87 억	653160	N	N	0	N	N
27	20240117	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-50	5	-3.40	364159223	254501	58.13	1463	1467	1415	1911	1029	1470	1430.87	0.74	-36689	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1247	-17.11	2.43	12	0.29	-83.00	585.00	2075	20230203	-31.57	1125	20231024	26.22	1950	-27.18	20240103	1350	5.19	20240102	2075	-31.57	20230203	1125	26.22	20231024	3.62	N	074430	100	87 억	653160	N	N	0	N	N
28	20240117	100631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	-45	5	-3.06	223375107	155405	35.50	1463	1467	1425	1911	1029	1470	1437.37	0.74	-27423	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1252	-17.17	2.44	12	0.18	-83.00	585.00	2075	20230203	-31.33	1125	20231024	26.67	1950	-26.92	20240103	1350	5.56	20240102	2075	-31.33	20230203	1125	26.67	20231024	3.62	N	074430	100	87 억	653160	N	N	0	N	N
29	20240117	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-19	5	-1.29	39916790	27323	6.24	1463	1467	1451	1911	1029	1470	1460.91	0.74	-4869	1506	1487	1459	1440	1412	1497	1450	88	441	100	1080	1	1	87826844	1274	-17.48	2.48	12	0.03	-83.00	585.00	2075	20230203	-30.07	1125	20231024	28.98	1950	-25.59	20240103	1350	7.48	20240102	2075	-30.07	20230203	1125	28.98	20231024	3.62	N	074430	100	87 억	653160	N	N	0	N	N
30	20240116	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	20	2	1.38	622468634	426797	98.01	1450	1478	1431	1885	1015	1450	1458.46	0.74	2312	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1291	-17.71	2.51	12	0.49	-83.00	585.00	2075	20230203	-29.16	1125	20231024	30.67	1950	-24.62	20240103	1350	8.89	20240102	2075	-29.16	20230203	1125	30.67	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
31	20240116	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	25	2	1.72	555626149	381409	87.58	1450	1477	1431	1885	1015	1450	1456.77	0.74	-2658	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1295	-17.77	2.52	12	0.43	-83.00	585.00	2075	20230203	-28.92	1125	20231024	31.11	1950	-24.36	20240103	1350	9.26	20240102	2075	-28.92	20230203	1125	31.11	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
32	20240116	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	20	2	1.38	457320934	314541	72.23	1450	1472	1431	1885	1015	1450	1453.93	0.74	16851	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1291	-17.71	2.51	12	0.36	-83.00	585.00	2075	20230203	-29.16	1125	20231024	30.67	1950	-24.62	20240103	1350	8.89	20240102	2075	-29.16	20230203	1125	30.67	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
33	20240116	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	14	2	0.97	388794255	267846	61.51	1450	1472	1431	1885	1015	1450	1451.56	0.74	23255	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1286	-17.64	2.50	12	0.30	-83.00	585.00	2075	20230203	-29.45	1125	20231024	30.13	1950	-24.92	20240103	1350	8.44	20240102	2075	-29.45	20230203	1125	30.13	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
34	20240116	120631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	14	2	0.97	356217575	245589	56.40	1450	1472	1431	1885	1015	1450	1450.46	0.74	28305	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1286	-17.64	2.50	12	0.28	-83.00	585.00	2075	20230203	-29.45	1125	20231024	30.13	1950	-24.92	20240103	1350	8.44	20240102	2075	-29.45	20230203	1125	30.13	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
35	20240116	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	1	2	0.07	255703485	176892	40.62	1450	1463	1431	1885	1015	1450	1445.53	0.74	41480	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1274	-17.48	2.48	12	0.20	-83.00	585.00	2075	20230203	-30.07	1125	20231024	28.98	1950	-25.59	20240103	1350	7.48	20240102	2075	-30.07	20230203	1125	28.98	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
36	20240116	100630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	-11	5	-0.76	142327834	98250	22.56	1450	1463	1431	1885	1015	1450	1448.63	0.74	5514	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1264	-17.34	2.46	12	0.11	-83.00	585.00	2075	20230203	-30.65	1125	20231024	27.91	1950	-26.21	20240103	1350	6.59	20240102	2075	-30.65	20230203	1125	27.91	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
37	20240116	090629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	0	3	0.00	42759114	29629	6.80	1450	1455	1431	1885	1015	1450	1443.15	0.74	3923	1482	1466	1458	1442	1434	1462	1438	88	435	100	1070	1	1	87826844	1273	-17.47	2.48	12	0.03	-83.00	585.00	2075	20230203	-30.12	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	2075	-30.12	20230203	1125	28.89	20231024	3.62	N	074430	100	87 억	650848	N	N	0	N	N
38	20240115	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-27	5	-1.83	622023963	426136	54.08	1470	1474	1450	1920	1034	1477	1459.67	0.77	-21682	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1273	-17.47	2.48	12	0.49	-83.00	585.00	2075	20230203	-30.12	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	2075	-30.12	20230203	1125	28.89	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
39	20240115	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-26	5	-1.76	559100412	382770	48.57	1470	1474	1451	1920	1034	1477	1460.63	0.77	-27298	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1274	-17.48	2.48	12	0.44	-83.00	585.00	2075	20230203	-30.07	1125	20231024	28.98	1950	-25.59	20240103	1350	7.48	20240102	2075	-30.07	20230203	1125	28.98	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
40	20240115	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	-21	5	-1.42	485453393	332096	42.14	1470	1474	1453	1920	1034	1477	1461.74	0.77	-6802	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1279	-17.54	2.49	12	0.38	-83.00	585.00	2075	20230203	-29.83	1125	20231024	29.42	1950	-25.33	20240103	1350	7.85	20240102	2075	-29.83	20230203	1125	29.42	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
41	20240115	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-15	5	-1.02	452312104	309353	39.26	1470	1474	1453	1920	1034	1477	1462.07	0.77	-3189	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1284	-17.61	2.50	12	0.35	-83.00	585.00	2075	20230203	-29.54	1125	20231024	29.96	1950	-25.03	20240103	1350	8.30	20240102	2075	-29.54	20230203	1125	29.96	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
42	20240115	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	-18	5	-1.22	385027650	263341	33.42	1470	1474	1453	1920	1034	1477	1462.03	0.77	167	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1281	-17.58	2.49	12	0.30	-83.00	585.00	2075	20230203	-29.69	1125	20231024	29.69	1950	-25.18	20240103	1350	8.07	20240102	2075	-29.69	20230203	1125	29.69	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
43	20240115	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-19	5	-1.29	346336593	236814	30.05	1470	1474	1453	1920	1034	1477	1462.42	0.77	-2733	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1281	-17.57	2.49	12	0.27	-83.00	585.00	2075	20230203	-29.73	1125	20231024	29.60	1950	-25.23	20240103	1350	8.00	20240102	2075	-29.73	20230203	1125	29.60	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
44	20240115	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-16	5	-1.08	265838200	181638	23.05	1470	1474	1453	1920	1034	1477	1463.49	0.77	19559	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1283	-17.60	2.50	12	0.21	-83.00	585.00	2075	20230203	-29.59	1125	20231024	29.87	1950	-25.08	20240103	1350	8.22	20240102	2075	-29.59	20230203	1125	29.87	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
45	20240115	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	-18	5	-1.22	89862195	61308	7.78	1470	1474	1459	1920	1034	1477	1465.56	0.77	-10019	1545	1510	1485	1450	1425	1498	1438	88	443	100	1090	1	1	87826844	1281	-17.58	2.49	12	0.07	-83.00	585.00	2075	20230203	-29.69	1125	20231024	29.69	1950	-25.18	20240103	1350	8.07	20240102	2075	-29.69	20230203	1125	29.69	20231024	3.62	N	074430	100	87 억	676622	N	N	0	N	N
46	20240112	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-45	5	-2.96	1155090160	778644	104.14	1508	1520	1460	1978	1066	1522	1483.42	0.76	6307	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1297	-17.80	2.52	12	0.89	-83.00	585.00	2075	20230203	-28.82	1125	20231024	31.29	1950	-24.26	20240103	1350	9.41	20240102	2075	-28.82	20230203	1125	31.29	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
47	20240112	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-53	5	-3.48	1046330445	704832	94.27	1508	1520	1460	1978	1066	1522	1484.46	0.76	-10509	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1290	-17.70	2.51	12	0.80	-83.00	585.00	2075	20230203	-29.20	1125	20231024	30.58	1950	-24.67	20240103	1350	8.81	20240102	2075	-29.20	20230203	1125	30.58	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
48	20240112	140626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-54	5	-3.55	966654545	650515	87.01	1508	1520	1463	1978	1066	1522	1485.93	0.76	-11210	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1289	-17.69	2.51	12	0.74	-83.00	585.00	2075	20230203	-29.25	1125	20231024	30.49	1950	-24.72	20240103	1350	8.74	20240102	2075	-29.25	20230203	1125	30.49	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
49	20240112	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-43	5	-2.83	797083537	535062	71.57	1508	1520	1473	1978	1066	1522	1489.64	0.76	-15559	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1299	-17.82	2.53	12	0.61	-83.00	585.00	2075	20230203	-28.72	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	2075	-28.72	20230203	1125	31.47	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
50	20240112	120627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	-23	5	-1.51	596988840	400081	53.51	1508	1520	1482	1978	1066	1522	1492.10	0.76	-2693	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1317	-18.06	2.56	12	0.46	-83.00	585.00	2075	20230203	-27.76	1125	20231024	33.24	1950	-23.13	20240103	1350	11.04	20240102	2075	-27.76	20230203	1125	33.24	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
51	20240112	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-22	5	-1.45	549201532	368106	49.23	1508	1520	1482	1978	1066	1522	1491.88	0.76	-1351	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1317	-18.07	2.56	12	0.42	-83.00	585.00	2075	20230203	-27.71	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	2075	-27.71	20230203	1125	33.33	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
52	20240112	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-36	5	-2.37	455018373	304924	40.78	1508	1520	1482	1978	1066	1522	1492.14	0.76	-9597	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1305	-17.90	2.54	12	0.35	-83.00	585.00	2075	20230203	-28.39	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	2075	-28.39	20230203	1125	32.09	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
53	20240112	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-15	5	-0.99	75555976	50203	6.71	1508	1520	1500	1978	1066	1522	1504.66	0.76	8000	1588	1554	1536	1502	1484	1546	1494	88	456	100	1120	1	1	87826844	1324	-18.16	2.58	12	0.06	-83.00	585.00	2075	20230203	-27.37	1125	20231024	33.96	1950	-22.72	20240103	1350	11.63	20240102	2075	-27.37	20230203	1125	33.96	20231024	3.62	N	074430	100	87 억	669183	N	N	1	N	N
54	20240111	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-22	5	-1.42	1045914220	679327	58.34	1545	1570	1518	2005	1081	1544	1539.66	0.76	-5451	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1337	-18.34	2.60	12	0.77	-83.00	585.00	2075	20230203	-26.65	1125	20231024	35.29	1950	-21.95	20240103	1350	12.74	20240102	2075	-26.65	20230203	1125	35.29	20231024	3.54	N	074430	100	87 억	668752	N	N	1	N	N
55	20240111	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-15	5	-0.97	918192432	595493	51.14	1545	1570	1527	2005	1081	1544	1541.90	0.76	-17930	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1343	-18.42	2.61	12	0.68	-83.00	585.00	2075	20230203	-26.31	1125	20231024	35.91	1950	-21.59	20240103	1350	13.26	20240102	2075	-26.31	20230203	1125	35.91	20231024	3.54	N	074430	100	87 억	668752	N	N	2	N	N
56	20240111	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-11	5	-0.71	759436996	491773	42.23	1545	1570	1533	2005	1081	1544	1544.28	0.76	-10161	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1346	-18.47	2.62	12	0.56	-83.00	585.00	2075	20230203	-26.12	1125	20231024	36.27	1950	-21.38	20240103	1350	13.56	20240102	2075	-26.12	20230203	1125	36.27	20231024	3.54	N	074430	100	87 억	668752	N	N	2	N	N
57	20240111	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-4	5	-0.26	678894420	439309	37.73	1545	1570	1533	2005	1081	1544	1545.37	0.76	825	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1353	-18.55	2.63	12	0.50	-83.00	585.00	2075	20230203	-25.78	1125	20231024	36.89	1950	-21.03	20240103	1350	14.07	20240102	2075	-25.78	20230203	1125	36.89	20231024	3.54	N	074430	100	87 억	668752	N	N	2	N	N
58	20240111	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-4	5	-0.26	577740478	373520	32.08	1545	1570	1538	2005	1081	1544	1546.75	0.76	24418	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1353	-18.55	2.63	12	0.43	-83.00	585.00	2075	20230203	-25.78	1125	20231024	36.89	1950	-21.03	20240103	1350	14.07	20240102	2075	-25.78	20230203	1125	36.89	20231024	3.54	N	074430	100	87 억	668752	N	N	2	N	N
59	20240111	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	7	2	0.45	471489745	304645	26.16	1545	1570	1538	2005	1081	1544	1547.68	0.76	41267	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1362	-18.69	2.65	12	0.35	-83.00	585.00	2075	20230203	-25.25	1125	20231024	37.87	1950	-20.46	20240103	1350	14.89	20240102	2075	-25.25	20230203	1125	37.87	20231024	3.54	N	074430	100	87 억	668752	N	N	2	N	N
60	20240111	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	1	2	0.06	347338275	224286	19.26	1545	1570	1538	2005	1081	1544	1548.65	0.76	36404	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1357	-18.61	2.64	12	0.26	-83.00	585.00	2075	20230203	-25.54	1125	20231024	37.33	1950	-20.77	20240103	1350	14.44	20240102	2075	-25.54	20230203	1125	37.33	20231024	3.54	N	074430	100	87 억	668752	N	N	2	N	N
61	20240111	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	5	2	0.32	78466520	50764	4.36	1545	1555	1543	2005	1081	1544	1545.73	0.76	1768	1616	1580	1561	1525	1506	1570	1515	88	461	100	1140	1	1	87826844	1360	-18.66	2.65	12	0.06	-83.00	585.00	2075	20230203	-25.35	1125	20231024	37.69	1950	-20.56	20240103	1350	14.74	20240102	2075	-25.35	20230203	1125	37.69	20231024	3.54	N	074430	100	87 억	668752	N	N	2	N	N
62	20240110	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-40	5	-2.53	1792016017	1146674	12.90	1565	1597	1542	2055	1109	1584	1562.80	0.85	-68926	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1356	-18.60	2.64	12	1.31	-83.00	585.00	2075	20230203	-25.59	1125	20231024	37.24	1950	-20.82	20240103	1350	14.37	20240102	2075	-25.59	20230203	1125	37.24	20231024	3.52	N	074430	100	87 억	745554	N	N	2	N	N
63	20240110	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-37	5	-2.34	1717499549	1098436	12.35	1565	1597	1542	2055	1109	1584	1563.59	0.85	-66970	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1359	-18.64	2.64	12	1.25	-83.00	585.00	2075	20230203	-25.45	1125	20231024	37.51	1950	-20.67	20240103	1350	14.59	20240102	2075	-25.45	20230203	1125	37.51	20231024	3.52	N	074430	100	87 억	745554	N	N	3	N	N
64	20240110	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-36	5	-2.27	1532557346	978802	11.01	1565	1597	1542	2055	1109	1584	1565.75	0.85	-63486	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1360	-18.65	2.65	12	1.11	-83.00	585.00	2075	20230203	-25.40	1125	20231024	37.60	1950	-20.62	20240103	1350	14.67	20240102	2075	-25.40	20230203	1125	37.60	20231024	3.52	N	074430	100	87 억	745554	N	N	3	N	N
65	20240110	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1554	-30	5	-1.89	1302649961	830795	9.34	1565	1597	1542	2055	1109	1584	1567.96	0.85	3412	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1365	-18.72	2.66	12	0.95	-83.00	585.00	2075	20230203	-25.11	1125	20231024	38.13	1950	-20.31	20240103	1350	15.11	20240102	2075	-25.11	20230203	1125	38.13	20231024	3.52	N	074430	100	87 억	745554	N	N	3	N	N
66	20240110	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	-23	5	-1.45	1204939604	768055	8.64	1565	1597	1542	2055	1109	1584	1568.82	0.85	16050	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1371	-18.81	2.67	12	0.87	-83.00	585.00	2075	20230203	-24.77	1125	20231024	38.76	1950	-19.95	20240103	1350	15.63	20240102	2075	-24.77	20230203	1125	38.76	20231024	3.52	N	074430	100	87 억	745554	N	N	3	N	N
67	20240110	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	-11	5	-0.69	1076758680	686186	7.72	1565	1597	1542	2055	1109	1584	1569.19	0.85	41716	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1382	-18.95	2.69	12	0.78	-83.00	585.00	2075	20230203	-24.19	1125	20231024	39.82	1950	-19.33	20240103	1350	16.52	20240102	2075	-24.19	20230203	1125	39.82	20231024	3.52	N	074430	100	87 억	745554	N	N	3	N	N
68	20240110	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	-28	5	-1.77	679969056	434816	4.89	1565	1592	1542	2055	1109	1584	1563.81	0.85	59640	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1367	-18.75	2.66	12	0.50	-83.00	585.00	2075	20230203	-25.01	1125	20231024	38.31	1950	-20.21	20240103	1350	15.26	20240102	2075	-25.01	20230203	1125	38.31	20231024	3.52	N	074430	100	87 억	745554	N	N	3	N	N
69	20240110	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1582	-2	5	-0.13	189669102	120585	1.36	1565	1592	1565	2055	1109	1584	1572.91	0.85	15357	1756	1670	1600	1514	1444	1713	1557	88	471	100	1170	1	1	87826844	1389	-19.06	2.70	12	0.14	-83.00	585.00	2075	20230203	-23.76	1125	20231024	40.62	1950	-18.87	20240103	1350	17.19	20240102	2075	-23.76	20230203	1125	40.62	20231024	3.52	N	074430	100	87 억	745554	N	N	3	N	N
70	20240109	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	45	2	2.92	14297347122	8812402	546.32	1533	1686	1530	2000	1078	1539	1622.50	0.80	44430	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1391	-19.08	2.71	12	10.03	-83.00	585.00	2075	20230203	-23.66	1125	20231024	40.80	1950	-18.77	20240103	1350	17.33	20240102	2075	-23.66	20230203	1125	40.80	20231024	3.59	N	074430	100	87 억	704815	N	N	3	N	N
71	20240109	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	45	2	2.92	14020032869	8636798	535.43	1533	1686	1530	2000	1078	1539	1623.35	0.80	5503	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1391	-19.08	2.71	12	9.83	-83.00	585.00	2075	20230203	-23.66	1125	20231024	40.80	1950	-18.77	20240103	1350	17.33	20240102	2075	-23.66	20230203	1125	40.80	20231024	3.59	N	074430	100	87 억	704815	N	N	0	N	N
72	20240109	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	35	2	2.27	13757276290	8470268	525.11	1533	1686	1530	2000	1078	1539	1624.25	0.80	-49631	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1382	-18.96	2.69	12	9.64	-83.00	585.00	2075	20230203	-24.14	1125	20231024	39.91	1950	-19.28	20240103	1350	16.59	20240102	2075	-24.14	20230203	1125	39.91	20231024	3.59	N	074430	100	87 억	704815	N	N	0	N	N
73	20240109	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	48	2	3.12	13228290429	8134165	504.27	1533	1686	1530	2000	1078	1539	1626.33	0.80	-106011	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1394	-19.12	2.71	12	9.26	-83.00	585.00	2075	20230203	-23.52	1125	20231024	41.07	1950	-18.62	20240103	1350	17.56	20240102	2075	-23.52	20230203	1125	41.07	20231024	3.59	N	074430	100	87 억	704815	N	N	0	N	N
74	20240109	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	49	2	3.18	12087220510	7419823	459.98	1533	1686	1530	2000	1078	1539	1629.12	0.80	-87930	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1395	-19.13	2.71	12	8.45	-83.00	585.00	2075	20230203	-23.47	1125	20231024	41.16	1950	-18.56	20240103	1350	17.63	20240102	2075	-23.47	20230203	1125	41.16	20231024	3.59	N	074430	100	87 억	704815	N	N	0	N	N
75	20240109	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	20	2	1.30	719039972	465298	28.85	1533	1562	1530	2000	1078	1539	1545.42	0.80	114535	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1369	-18.78	2.66	12	0.53	-83.00	585.00	2075	20230203	-24.87	1125	20231024	38.58	1950	-20.05	20240103	1350	15.48	20240102	2075	-24.87	20230203	1125	38.58	20231024	3.59	N	074430	100	87 억	704815	N	N	0	N	N
76	20240109	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	6	2	0.39	568067182	367740	22.80	1533	1562	1530	2000	1078	1539	1544.85	0.80	68868	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1357	-18.61	2.64	12	0.42	-83.00	585.00	2075	20230203	-25.54	1125	20231024	37.33	1950	-20.77	20240103	1350	14.44	20240102	2075	-25.54	20230203	1125	37.33	20231024	3.59	N	074430	100	87 억	704815	N	N	0	N	N
77	20240109	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	11	2	0.71	192446631	125324	7.77	1533	1554	1530	2000	1078	1539	1535.42	0.80	29681	1641	1590	1564	1513	1487	1577	1500	88	461	100	1130	1	1	87826844	1361	-18.67	2.65	12	0.14	-83.00	585.00	2075	20230203	-25.30	1125	20231024	37.78	1950	-20.51	20240103	1350	14.81	20240102	2075	-25.30	20230203	1125	37.78	20231024	3.59	N	074430	100	87 억	704815	N	N	0	N	N
78	20240108	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	-60	5	-3.75	2453856931	1573037	13.10	1585	1615	1538	2075	1120	1599	1559.89	0.79	14605	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1352	-18.54	2.63	12	1.79	-83.00	585.00	2075	20230203	-25.83	1125	20231024	36.80	1950	-21.08	20240103	1350	14.00	20240102	2075	-25.83	20230203	1125	36.80	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
79	20240108	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	-54	5	-3.38	2309818718	1479552	12.32	1585	1615	1538	2075	1120	1599	1561.06	0.79	10251	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1357	-18.61	2.64	12	1.68	-83.00	585.00	2075	20230203	-25.54	1125	20231024	37.33	1950	-20.77	20240103	1350	14.44	20240102	2075	-25.54	20230203	1125	37.33	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
80	20240108	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	-56	5	-3.50	2189073013	1401286	11.67	1585	1615	1538	2075	1120	1599	1562.09	0.79	12648	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1355	-18.59	2.64	12	1.60	-83.00	585.00	2075	20230203	-25.64	1125	20231024	37.16	1950	-20.87	20240103	1350	14.30	20240102	2075	-25.64	20230203	1125	37.16	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
81	20240108	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-55	5	-3.44	1961257076	1253541	10.44	1585	1615	1542	2075	1120	1599	1564.47	0.79	17121	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1356	-18.60	2.64	12	1.43	-83.00	585.00	2075	20230203	-25.59	1125	20231024	37.24	1950	-20.82	20240103	1350	14.37	20240102	2075	-25.59	20230203	1125	37.24	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
82	20240108	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-46	5	-2.88	1685634699	1075377	8.96	1585	1615	1549	2075	1120	1599	1567.37	0.79	35265	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1364	-18.71	2.65	12	1.22	-83.00	585.00	2075	20230203	-25.16	1125	20231024	38.04	1950	-20.36	20240103	1350	15.04	20240102	2075	-25.16	20230203	1125	38.04	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
83	20240108	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-46	5	-2.88	1563997914	997155	8.30	1585	1615	1549	2075	1120	1599	1568.34	0.79	31667	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1364	-18.71	2.65	12	1.14	-83.00	585.00	2075	20230203	-25.16	1125	20231024	38.04	1950	-20.36	20240103	1350	15.04	20240102	2075	-25.16	20230203	1125	38.04	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
84	20240108	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	-20	5	-1.25	1259938537	801996	6.68	1585	1615	1550	2075	1120	1599	1570.87	0.79	47304	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1387	-19.02	2.70	12	0.91	-83.00	585.00	2075	20230203	-23.90	1125	20231024	40.36	1950	-19.03	20240103	1350	16.96	20240102	2075	-23.90	20230203	1125	40.36	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
85	20240108	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	-11	5	-0.69	327866380	206718	1.72	1585	1615	1574	2075	1120	1599	1585.81	0.79	19421	1903	1750	1665	1512	1427	1708	1470	88	476	100	1180	1	1	87826844	1395	-19.13	2.71	12	0.24	-83.00	585.00	2075	20230203	-23.47	1125	20231024	41.16	1950	-18.56	20240103	1350	17.63	20240102	2075	-23.47	20230203	1125	41.16	20231024	3.39	N	074430	100	87 억	689629	N	N	0	N	N
86	20240105	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-41	5	-2.50	20431012218	11880214	173.19	1795	1818	1580	2130	1148	1640	1719.93	0.75	-57925	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1404	-19.27	2.73	12	13.53	-83.00	585.00	2075	20230203	-22.94	1125	20231024	42.13	1950	-18.00	20240103	1350	18.44	20240102	2075	-22.94	20230203	1125	42.13	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
87	20240105	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-37	5	-2.26	19976919850	11596373	169.05	1795	1818	1580	2130	1148	1640	1722.69	0.75	-72444	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1408	-19.31	2.74	12	13.20	-83.00	585.00	2075	20230203	-22.75	1125	20231024	42.49	1950	-17.79	20240103	1350	18.74	20240102	2075	-22.75	20230203	1125	42.49	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
88	20240105	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-55	5	-3.35	19160580785	11082586	161.56	1795	1818	1581	2130	1148	1640	1728.89	0.75	-135528	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1392	-19.10	2.71	12	12.62	-83.00	585.00	2075	20230203	-23.61	1125	20231024	40.89	1950	-18.72	20240103	1350	17.41	20240102	2075	-23.61	20230203	1125	40.89	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
89	20240105	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	-34	5	-2.07	18487073302	10660761	155.41	1795	1818	1596	2130	1148	1640	1734.12	0.75	-137144	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1410	-19.35	2.75	12	12.14	-83.00	585.00	2075	20230203	-22.60	1125	20231024	42.76	1950	-17.64	20240103	1350	18.96	20240102	2075	-22.60	20230203	1125	42.76	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
90	20240105	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	5	2	0.30	17198237324	9864727	143.80	1795	1818	1640	2130	1148	1640	1743.41	0.75	-187015	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1445	-19.82	2.81	12	11.23	-83.00	585.00	2075	20230203	-20.72	1125	20231024	46.22	1950	-15.64	20240103	1350	21.85	20240102	2075	-20.72	20230203	1125	46.22	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
91	20240105	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	44	2	2.68	16403048466	9385000	136.81	1795	1818	1670	2130	1148	1640	1747.79	0.75	-181914	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1479	-20.29	2.88	12	10.69	-83.00	585.00	2075	20230203	-18.84	1125	20231024	49.69	1950	-13.64	20240103	1350	24.74	20240102	2075	-18.84	20230203	1125	49.69	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
92	20240105	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	59	2	3.60	15305748721	8732861	127.30	1795	1818	1689	2130	1148	1640	1752.66	0.75	-186600	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1492	-20.47	2.90	12	9.94	-83.00	585.00	2075	20230203	-18.12	1125	20231024	51.02	1950	-12.87	20240103	1350	25.85	20240102	2075	-18.12	20230203	1125	51.02	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
93	20240105	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1745	105	2	6.40	8302109317	4683247	68.27	1795	1818	1710	2130	1148	1640	1772.73	0.75	-37451	1768	1704	1672	1608	1576	1688	1592	88	490	100	1210	1	1	87826844	1533	-21.02	2.98	12	5.33	-83.00	585.00	2075	20230203	-15.90	1125	20231024	55.11	1950	-10.51	20240103	1350	29.26	20240102	2075	-15.90	20230203	1125	55.11	20231024	3.55	N	074430	100	87 억	662944	N	N	1	N	N
94	20240104	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-101	5	-5.80	8614852319	5112042	8.77	1729	1736	1640	2260	1219	1741	1685.10	1.04	-225409	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1440	-19.76	2.80	12	5.82	-83.00	585.00	2075	20230203	-20.96	1125	20231024	45.78	1950	-15.90	20240103	1350	21.48	20240102	2075	-20.96	20230203	1125	45.78	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
95	20240104	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-78	5	-4.48	8057551653	4773241	8.18	1729	1736	1643	2260	1219	1741	1687.93	1.04	-225928	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1461	-20.04	2.84	12	5.43	-83.00	585.00	2075	20230203	-19.86	1125	20231024	47.82	1950	-14.72	20240103	1350	23.19	20240102	2075	-19.86	20230203	1125	47.82	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
96	20240104	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-81	5	-4.65	7388659698	4369374	7.49	1729	1736	1656	2260	1219	1741	1690.87	1.04	-199586	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1458	-20.00	2.84	12	4.97	-83.00	585.00	2075	20230203	-20.00	1125	20231024	47.56	1950	-14.87	20240103	1350	22.96	20240102	2075	-20.00	20230203	1125	47.56	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
97	20240104	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-82	5	-4.71	7120221270	4207605	7.21	1729	1736	1656	2260	1219	1741	1692.09	1.04	-176208	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1457	-19.99	2.84	12	4.79	-83.00	585.00	2075	20230203	-20.05	1125	20231024	47.47	1950	-14.92	20240103	1350	22.89	20240102	2075	-20.05	20230203	1125	47.47	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
98	20240104	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-69	5	-3.96	4979942644	2945355	5.05	1729	1732	1656	2260	1219	1741	1690.57	1.04	-167249	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1468	-20.14	2.86	12	3.35	-83.00	585.00	2075	20230203	-19.42	1125	20231024	48.62	1950	-14.26	20240103	1350	23.85	20240102	2075	-19.42	20230203	1125	48.62	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
99	20240104	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-70	5	-4.02	4370130389	2579892	4.42	1729	1732	1665	2260	1219	1741	1693.70	1.04	-174515	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1468	-20.13	2.86	12	2.94	-83.00	585.00	2075	20230203	-19.47	1125	20231024	48.53	1950	-14.31	20240103	1350	23.78	20240102	2075	-19.47	20230203	1125	48.53	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
100	20240104	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-48	5	-2.76	3318794167	1952834	3.35	1729	1732	1681	2260	1219	1741	1699.22	1.04	-244494	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1487	-20.40	2.89	12	2.22	-83.00	585.00	2075	20230203	-18.41	1125	20231024	50.49	1950	-13.18	20240103	1350	25.41	20240102	2075	-18.41	20230203	1125	50.49	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
101	20240104	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-41	5	-2.35	1104538678	644698	1.11	1729	1732	1698	2260	1219	1741	1712.74	1.04	-44385	2166	1953	1737	1524	1308	2060	1631	88	519	100	1280	1	1	87826844	1493	-20.48	2.91	12	0.73	-83.00	585.00	2075	20230203	-18.07	1125	20231024	51.11	1950	-12.82	20240103	1350	25.93	20240102	2075	-18.07	20230203	1125	51.11	20231024	3.58	N	074430	100	87 억	916727	N	N	1	N	N
102	20240103	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1741	241	2	16.07	106909324783	57879898	344.74	1583	1950	1521	1950	1050	1500	1847.29	0.88	193661	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1529	-20.98	2.98	12	65.90	-83.00	585.00	2075	20230203	-16.10	1125	20231024	54.76	1950	-10.72	20240103	1350	28.96	20240102	2075	-16.10	20230203	1125	54.76	20231024	3.66	N	074430	100	87 억	775978	N	N	1	N	N
103	20240103	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	236	2	15.73	105239817282	56918452	339.02	1583	1950	1521	1950	1050	1500	1848.96	0.88	136543	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1525	-20.92	2.97	12	64.81	-83.00	585.00	2075	20230203	-16.34	1125	20231024	54.31	1950	-10.97	20240103	1350	28.59	20240102	2075	-16.34	20230203	1125	54.31	20231024	3.66	N	074430	100	87 억	775978	N	N	2	N	N
104	20240103	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	230	2	15.33	101492393229	54746241	326.08	1583	1950	1521	1950	1050	1500	1853.87	0.88	-96930	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1519	-20.84	2.96	12	62.33	-83.00	585.00	2075	20230203	-16.63	1125	20231024	53.78	1950	-11.28	20240103	1350	28.15	20240102	2075	-16.63	20230203	1125	53.78	20231024	3.66	N	074430	100	87 억	775978	N	N	2	N	N
105	20240103	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	275	2	18.33	96594576127	51961797	309.50	1583	1950	1521	1950	1050	1500	1858.95	0.88	-69530	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1559	-21.39	3.03	12	59.16	-83.00	585.00	2075	20230203	-14.46	1125	20231024	57.78	1950	-8.97	20240103	1350	31.48	20240102	2075	-14.46	20230203	1125	57.78	20231024	3.66	N	074430	100	87 억	775978	N	N	2	N	N
106	20240103	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	335	2	22.33	90821819936	48762386	290.44	1583	1950	1521	1950	1050	1500	1862.54	0.88	64909	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1612	-22.11	3.14	12	55.52	-83.00	585.00	2075	20230203	-11.57	1125	20231024	63.11	1950	-5.90	20240103	1350	35.93	20240102	2075	-11.57	20230203	1125	63.11	20231024	3.66	N	074430	100	87 억	775978	N	N	2	N	N
107	20240103	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	329	2	21.93	85058166679	45612606	271.68	1583	1950	1521	1950	1050	1500	1864.80	0.88	198229	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1606	-22.04	3.13	12	51.93	-83.00	585.00	2075	20230203	-11.86	1125	20231024	62.58	1950	-6.21	20240103	1350	35.48	20240102	2075	-11.86	20230203	1125	62.58	20231024	3.66	N	074430	100	87 억	775978	N	N	2	N	N
108	20240103	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	391	2	26.07	72346500737	38810992	231.17	1583	1950	1521	1950	1050	1500	1864.07	0.88	21517	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1661	-22.78	3.23	12	44.19	-83.00	585.00	2075	20230203	-8.87	1125	20231024	68.09	1950	-3.03	20240103	1350	40.07	20240102	2075	-8.87	20230203	1125	68.09	20231024	3.66	N	074430	100	87 억	775978	N	N	2	N	N
109	20240103	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	59	2	3.93	1833451329	1166101	6.95	1583	1589	1544	1950	1050	1500	1572.29	0.88	-20277	1780	1640	1495	1355	1210	1710	1425	88	450	100	1110	1	1	87826844	1369	-18.78	2.66	12	1.33	-83.00	585.00	2075	20230203	-24.87	1125	20231024	38.58	1635	-4.65	20240102	1350	15.48	20240102	2075	-24.87	20230203	1125	38.58	20231024	3.66	N	074430	100	87 억	775978	N	N	2	N	N
110	20240102	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	156	2	11.61	24141880658	15843546	8613.99	1351	1635	1350	1747	941	1344	1523.88	1.20	-273641	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1317	-18.07	2.56	12	18.04	-83.00	585.00	2075	20230203	-27.71	1125	20231024	33.33	1635	-8.26	20240102	1350	11.11	20240102	2075	-27.71	20230203	1125	33.33	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N
111	20240102	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	182	2	13.54	20720704280	13592796	7390.28	1351	1635	1350	1747	941	1344	1524.39	1.20	-287619	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1340	-18.39	2.61	12	15.48	-83.00	585.00	2075	20230203	-26.46	1125	20231024	35.64	1635	-6.67	20240102	1350	13.04	20240102	2075	-26.46	20230203	1125	35.64	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N
112	20240102	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	40	2	2.98	357130745	258165	140.36	1351	1414	1350	1747	941	1344	1383.34	1.20	53308	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1216	-16.67	2.37	12	0.29	-83.00	585.00	2075	20230203	-33.30	1125	20231024	23.02	1414	-2.12	20240102	1350	2.52	20240102	2075	-33.30	20230203	1125	23.02	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N
113	20240102	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	26	2	1.93	279776593	201960	109.80	1351	1414	1350	1747	941	1344	1385.31	1.20	29876	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1203	-16.51	2.34	12	0.23	-83.00	585.00	2075	20230203	-33.98	1125	20231024	21.78	1414	-3.11	20240102	1350	1.48	20240102	2075	-33.98	20230203	1125	21.78	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N
114	20240102	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	33	2	2.46	255424600	184209	100.15	1351	1414	1350	1747	941	1344	1386.60	1.20	27416	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1209	-16.59	2.35	12	0.21	-83.00	585.00	2075	20230203	-33.64	1125	20231024	22.40	1414	-2.62	20240102	1350	2.00	20240102	2075	-33.64	20230203	1125	22.40	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N
115	20240102	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	41	2	3.05	239702449	172812	93.96	1351	1414	1350	1747	941	1344	1387.07	1.20	25211	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1216	-16.69	2.37	12	0.20	-83.00	585.00	2075	20230203	-33.25	1125	20231024	23.11	1414	-2.05	20240102	1350	2.59	20240102	2075	-33.25	20230203	1125	23.11	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N
116	20240102	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	24	2	1.79	17728620	13109	7.13	1351	1368	1350	1747	941	1344	1352.40	1.20	-499	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1201	-16.48	2.34	12	0.01	-83.00	585.00	2075	20230203	-34.07	1125	20231024	21.60	1368	0.00	20240102	1350	1.33	20240102	2075	-34.07	20230203	1125	21.60	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N
117	20240102	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	0	3	0.00	0	0	0.00	0	0	0	1747	941	1344	0.00	1.20	0	1372	1358	1345	1331	1318	1365	1338	88	403	100	990	1	1	87826844	1180	-16.19	2.30	12	0.00	-83.00	585.00	2075	20230203	-35.23	1125	20231024	19.47	0	0.00	0	0	0.00	0	2075	-35.23	20230203	1125	19.47	20231024	3.65	N	074430	100	87 억	1053507	N	N	2	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History