KissMeData/064800/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160551	54	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-325	5	-10.48	13009465245	4550143	45.64	3090	3095	2700	4030	2170	3100	2859.15	3.77	-684164	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2728	-12.01	1.37	12	4.63	-231.00	2023.00	3295	20240228	-15.78	920	20231023	201.63	3295	-15.78	20240228	1269	118.68	20240119	3295	-15.78	20240228	920	201.63	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
3	20240229	150553	54	100.00	KOSDAQ		유통	N	N	N	N	N	2770	-330	5	-10.65	12294105940	4294046	43.07	3090	3095	2700	4030	2170	3100	2862.97	3.77	-596620	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2723	-11.99	1.37	12	4.37	-231.00	2023.00	3295	20240228	-15.93	920	20231023	201.09	3295	-15.93	20240228	1269	118.28	20240119	3295	-15.93	20240228	920	201.09	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
4	20240229	140553	54	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-310	5	-10.00	10028386305	3471787	34.82	3090	3095	2790	4030	2170	3100	2888.44	3.77	-551008	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2743	-12.08	1.38	12	3.53	-231.00	2023.00	3295	20240228	-15.33	920	20231023	203.26	3295	-15.33	20240228	1269	119.86	20240119	3295	-15.33	20240228	920	203.26	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
5	20240229	130553	54	100.00	KOSDAQ		유통	N	N	N	N	N	2845	-255	5	-8.23	8081093920	2780652	27.89	3090	3095	2835	4030	2170	3100	2906.07	3.77	-564771	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2797	-12.32	1.41	12	2.83	-231.00	2023.00	3295	20240228	-13.66	920	20231023	209.24	3295	-13.66	20240228	1269	124.19	20240119	3295	-13.66	20240228	920	209.24	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
6	20240229	120552	54	100.00	KOSDAQ		유통	N	N	N	N	N	2915	-185	5	-5.97	6565715435	2252926	22.60	3090	3095	2840	4030	2170	3100	2914.17	3.77	-319383	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2865	-12.62	1.44	12	2.29	-231.00	2023.00	3295	20240228	-11.53	920	20231023	216.85	3295	-11.53	20240228	1269	129.71	20240119	3295	-11.53	20240228	920	216.85	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
7	20240229	110553	54	100.00	KOSDAQ		유통	N	N	N	N	N	2900	-200	5	-6.45	5965034195	2046144	20.52	3090	3095	2840	4030	2170	3100	2915.11	3.77	-302240	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2851	-12.55	1.43	12	2.08	-231.00	2023.00	3295	20240228	-11.99	920	20231023	215.22	3295	-11.99	20240228	1269	128.53	20240119	3295	-11.99	20240228	920	215.22	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
8	20240229	100553	54	100.00	KOSDAQ		유통	N	N	N	N	N	2880	-220	5	-7.10	5378568345	1843413	18.49	3090	3095	2840	4030	2170	3100	2917.56	3.77	-287049	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2831	-12.47	1.42	12	1.88	-231.00	2023.00	3295	20240228	-12.59	920	20231023	213.04	3295	-12.59	20240228	1269	126.95	20240119	3295	-12.59	20240228	920	213.04	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
9	20240229	090552	54	100.00	KOSDAQ		유통	N	N	N	N	N	2945	-155	5	-5.00	1517447595	507735	5.09	3090	3095	2890	4030	2170	3100	2988.31	3.77	-89754	3670	3385	3010	2725	2350	3527	2867	98	930	100	2170	5	1	98298512	2895	-12.75	1.46	12	0.52	-231.00	2023.00	3295	20240228	-10.62	920	20231023	220.11	3295	-10.62	20240228	1269	132.07	20240119	3295	-10.62	20240228	920	220.11	20231023	6.46	N	064800	100	98 억	3701963	N	N	N	01	N
10	20240228	160519	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3100	370	2	13.55	30437809360	9914180	164.04	2730	3295	2635	3545	1915	2730	3070.86	3.71	666799	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2596	-13.42	1.53	12	11.84	-231.00	2023.00	3295	20240228	-5.92	920	20231023	236.96	3295	-5.92	20240228	1269	144.29	20240119	3295	-5.92	20240228	920	236.96	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
11	20240228	150520	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3105	375	2	13.74	29525611740	9621773	159.20	2730	3295	2635	3545	1915	2730	3069.42	3.71	671848	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2600	-13.44	1.53	12	11.49	-231.00	2023.00	3295	20240228	-5.77	920	20231023	237.50	3295	-5.77	20240228	1269	144.68	20240119	3295	-5.77	20240228	920	237.50	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
12	20240228	140553	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3145	415	2	15.20	27769105055	9059675	149.90	2730	3295	2635	3545	1915	2730	3065.97	3.71	578926	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2634	-13.61	1.55	12	10.82	-231.00	2023.00	3295	20240228	-4.55	920	20231023	241.85	3295	-4.55	20240228	1269	147.83	20240119	3295	-4.55	20240228	920	241.85	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
13	20240228	130553	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3150	420	2	15.38	25329234895	8293408	137.22	2730	3295	2635	3545	1915	2730	3055.02	3.71	427852	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2638	-13.64	1.56	12	9.90	-231.00	2023.00	3295	20240228	-4.40	920	20231023	242.39	3295	-4.40	20240228	1269	148.23	20240119	3295	-4.40	20240228	920	242.39	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
14	20240228	120554	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3175	445	2	16.30	22946890410	7540661	124.77	2730	3295	2635	3545	1915	2730	3044.02	3.71	199800	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2659	-13.74	1.57	12	9.00	-231.00	2023.00	3295	20240228	-3.64	920	20231023	245.11	3295	-3.64	20240228	1269	150.20	20240119	3295	-3.64	20240228	920	245.11	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
15	20240228	110529	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3140	410	2	15.02	12651863615	4315759	71.41	2730	3170	2635	3545	1915	2730	2932.61	3.71	277402	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2630	-13.59	1.55	12	5.15	-231.00	2023.00	3170	20240228	-0.95	920	20231023	241.30	3170	-0.95	20240228	1269	147.44	20240119	3170	-0.95	20240228	920	241.30	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
16	20240228	100550	54	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2945	215	2	7.88	6610380095	2312611	38.26	2730	2965	2635	3545	1915	2730	2859.67	3.71	-103881	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2466	-12.75	1.46	12	2.76	-231.00	2023.00	2965	20240228	-0.67	920	20231023	220.11	2965	-0.67	20240228	1269	132.07	20240119	2965	-0.67	20240228	920	220.11	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
17	20240228	090553	54	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-45	5	-1.65	829441740	307726	5.09	2730	2750	2635	3545	1915	2730	2692.66	3.71	-35829	3080	2905	2685	2510	2290	2992	2597	84	815	100	1910	5	1	83747117	2249	-11.62	1.33	12	0.37	-231.00	2023.00	2865	20240221	-6.28	920	20231023	191.85	2865	-6.28	20240221	1269	111.58	20240119	2865	-6.28	20240221	920	191.85	20231023	6.54	N	064800	100	83 억	3104715	N	N	N	01	N
18	20240227	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	140	2	5.41	16343749175	5977997	208.77	2575	2860	2465	3365	1815	2590	2734.07	3.05	219150	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2286	-11.82	1.35	12	7.14	-231.00	2023.00	2865	20240221	-4.71	920	20231023	196.74	2865	-4.71	20240221	1269	115.13	20240119	2865	-4.71	20240221	920	196.74	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
19	20240227	150553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	175	2	6.76	15634045220	5719923	199.75	2575	2860	2465	3365	1815	2590	2733.33	3.05	246267	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2316	-11.97	1.37	12	6.83	-231.00	2023.00	2865	20240221	-3.49	920	20231023	200.54	2865	-3.49	20240221	1269	117.89	20240119	2865	-3.49	20240221	920	200.54	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
20	20240227	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	225	2	8.69	13999975225	5129425	179.13	2575	2860	2465	3365	1815	2590	2729.42	3.05	104487	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2357	-12.19	1.39	12	6.12	-231.00	2023.00	2865	20240221	-1.75	920	20231023	205.98	2865	-1.75	20240221	1269	121.83	20240119	2865	-1.75	20240221	920	205.98	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
21	20240227	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	190	2	7.34	12725041250	4671544	163.14	2575	2860	2465	3365	1815	2590	2724.02	3.05	162601	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2328	-12.03	1.37	12	5.58	-231.00	2023.00	2865	20240221	-2.97	920	20231023	202.17	2865	-2.97	20240221	1269	119.07	20240119	2865	-2.97	20240221	920	202.17	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
22	20240227	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	225	2	8.69	10495469625	3872533	135.24	2575	2860	2465	3365	1815	2590	2710.31	3.05	92831	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2357	-12.19	1.39	12	4.62	-231.00	2023.00	2865	20240221	-1.75	920	20231023	205.98	2865	-1.75	20240221	1269	121.83	20240119	2865	-1.75	20240221	920	205.98	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
23	20240227	110551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	105	2	4.05	5308581320	2014381	70.35	2575	2780	2465	3365	1815	2590	2635.40	3.05	159797	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2257	-11.67	1.33	12	2.41	-231.00	2023.00	2865	20240221	-5.93	920	20231023	192.93	2865	-5.93	20240221	1269	112.37	20240119	2865	-5.93	20240221	920	192.93	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
24	20240227	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-20	5	-0.77	1948607775	772922	26.99	2575	2575	2465	3365	1815	2590	2520.86	3.05	115315	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2152	-11.13	1.27	12	0.92	-231.00	2023.00	2865	20240221	-10.30	920	20231023	179.35	2865	-10.30	20240221	1269	102.52	20240119	2865	-10.30	20240221	920	179.35	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
25	20240227	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-105	5	-4.05	334319860	133446	4.66	2575	2575	2465	3365	1815	2590	2503.60	3.05	23730	2860	2725	2580	2445	2300	2652	2372	84	775	100	1810	5	1	83747117	2081	-10.76	1.23	12	0.16	-231.00	2023.00	2865	20240221	-13.26	920	20231023	170.11	2865	-13.26	20240221	1269	95.82	20240119	2865	-13.26	20240221	920	170.11	20231023	6.69	N	064800	100	83 억	2552897	N	N	N	00	N
26	20240226	160549	54	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-75	5	-2.81	7262478945	2856372	133.38	2700	2715	2435	3460	1870	2665	2542.00	3.09	-27869	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2169	-11.21	1.28	12	3.41	-231.00	2023.00	2865	20240221	-9.60	920	20231023	181.52	2865	-9.60	20240221	1269	104.10	20240119	2865	-9.60	20240221	920	181.52	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
27	20240226	150548	54	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-75	5	-2.81	6664940575	2625201	122.58	2700	2715	2435	3460	1870	2665	2538.25	3.09	-109177	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2169	-11.21	1.28	12	3.13	-231.00	2023.00	2865	20240221	-9.60	920	20231023	181.52	2865	-9.60	20240221	1269	104.10	20240119	2865	-9.60	20240221	920	181.52	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
28	20240226	140549	54	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-85	5	-3.19	6454485825	2543455	118.76	2700	2715	2435	3460	1870	2665	2537.08	3.09	-136190	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2161	-11.17	1.28	12	3.04	-231.00	2023.00	2865	20240221	-9.95	920	20231023	180.43	2865	-9.95	20240221	1269	103.31	20240119	2865	-9.95	20240221	920	180.43	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
29	20240226	130545	54	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-80	5	-3.00	6065844630	2392810	111.73	2700	2715	2435	3460	1870	2665	2534.38	3.09	-92055	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2165	-11.19	1.28	12	2.86	-231.00	2023.00	2865	20240221	-9.77	920	20231023	180.98	2865	-9.77	20240221	1269	103.70	20240119	2865	-9.77	20240221	920	180.98	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
30	20240226	120545	54	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-130	5	-4.88	5693791060	2247284	104.94	2700	2715	2435	3460	1870	2665	2532.93	3.09	-69875	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2123	-10.97	1.25	12	2.68	-231.00	2023.00	2865	20240221	-11.52	920	20231023	175.54	2865	-11.52	20240221	1269	99.76	20240119	2865	-11.52	20240221	920	175.54	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
31	20240226	110543	54	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-190	5	-7.13	4816180935	1896622	88.56	2700	2715	2435	3460	1870	2665	2538.55	3.09	-11414	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2073	-10.71	1.22	12	2.26	-231.00	2023.00	2865	20240221	-13.61	920	20231023	169.02	2865	-13.61	20240221	1269	95.04	20240119	2865	-13.61	20240221	920	169.02	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
32	20240226	100541	54	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-160	5	-6.00	3806793550	1488025	69.48	2700	2715	2435	3460	1870	2665	2557.42	3.09	-203	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2098	-10.84	1.24	12	1.78	-231.00	2023.00	2865	20240221	-12.57	920	20231023	172.28	2865	-12.57	20240221	1269	97.40	20240119	2865	-12.57	20240221	920	172.28	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
33	20240226	090541	54	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-35	5	-1.31	854134395	318554	14.87	2700	2715	2625	3460	1870	2665	2681.92	3.09	-73055	2775	2720	2625	2570	2475	2747	2597	84	795	100	1860	5	1	83747117	2203	-11.39	1.30	12	0.38	-231.00	2023.00	2865	20240221	-8.20	920	20231023	185.87	2865	-8.20	20240221	1269	107.25	20240119	2865	-8.20	20240221	920	185.87	20231023	6.69	N	064800	100	83 억	2585154	N	N	N	01	N
34	20240223	160543	54	100.00	KOSDAQ		유통	N	N	N	N	N	2665	55	2	2.11	5508836215	2119331	50.98	2615	2680	2530	3390	1830	2610	2599.13	3.01	63160	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2232	-11.54	1.32	12	2.53	-231.00	2023.00	2865	20240221	-6.98	920	20231023	189.67	2865	-6.98	20240221	1269	110.01	20240119	2865	-6.98	20240221	920	189.67	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
35	20240223	150541	54	100.00	KOSDAQ		유통	N	N	N	N	N	2650	40	2	1.53	4926177310	1898595	45.67	2615	2680	2530	3390	1830	2610	2594.64	3.01	99436	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2219	-11.47	1.31	12	2.27	-231.00	2023.00	2865	20240221	-7.50	920	20231023	188.04	2865	-7.50	20240221	1269	108.83	20240119	2865	-7.50	20240221	920	188.04	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
36	20240223	140541	54	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-30	5	-1.15	4005123890	1547913	37.23	2615	2680	2530	3390	1830	2610	2587.43	3.01	140643	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2161	-11.17	1.28	12	1.85	-231.00	2023.00	2865	20240221	-9.95	920	20231023	180.43	2865	-9.95	20240221	1269	103.31	20240119	2865	-9.95	20240221	920	180.43	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
37	20240223	130539	54	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-35	5	-1.34	3651558730	1410433	33.93	2615	2680	2530	3390	1830	2610	2588.96	3.01	132603	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2156	-11.15	1.27	12	1.68	-231.00	2023.00	2865	20240221	-10.12	920	20231023	179.89	2865	-10.12	20240221	1269	102.92	20240119	2865	-10.12	20240221	920	179.89	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
38	20240223	120539	54	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-15	5	-0.57	3281655830	1266824	30.47	2615	2680	2530	3390	1830	2610	2590.46	3.01	115349	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2173	-11.23	1.28	12	1.51	-231.00	2023.00	2865	20240221	-9.42	920	20231023	182.07	2865	-9.42	20240221	1269	104.49	20240119	2865	-9.42	20240221	920	182.07	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
39	20240223	110535	54	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-10	5	-0.38	2982981720	1151365	27.69	2615	2680	2530	3390	1830	2610	2590.82	3.01	110414	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2177	-11.26	1.29	12	1.37	-231.00	2023.00	2865	20240221	-9.25	920	20231023	182.61	2865	-9.25	20240221	1269	104.89	20240119	2865	-9.25	20240221	920	182.61	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
40	20240223	100533	54	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-25	5	-0.96	1959453505	750853	18.06	2615	2680	2555	3390	1830	2610	2609.64	3.01	-14199	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2165	-11.19	1.28	12	0.90	-231.00	2023.00	2865	20240221	-9.77	920	20231023	180.98	2865	-9.77	20240221	1269	103.70	20240119	2865	-9.77	20240221	920	180.98	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
41	20240223	090536	54	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-50	5	-1.92	733672230	279138	6.71	2615	2680	2560	3390	1830	2610	2628.35	3.01	-29781	2790	2700	2655	2565	2520	2677	2542	84	780	100	1820	5	1	83747117	2144	-11.08	1.27	12	0.33	-231.00	2023.00	2865	20240221	-10.65	920	20231023	178.26	2865	-10.65	20240221	1269	101.73	20240119	2865	-10.65	20240221	920	178.26	20231023	6.43	N	064800	100	83 억	2521988	N	N	N	01	N
42	20240222	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-40	5	-1.51	11014356230	4118310	17.69	2660	2745	2610	3445	1855	2650	2674.65	2.84	25483	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2186	-11.30	1.29	12	4.92	-231.00	2023.00	2865	20240221	-8.90	920	20231023	183.70	2865	-8.90	20240221	1269	105.67	20240119	2865	-8.90	20240221	920	183.70	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
43	20240222	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-35	5	-1.32	10110719145	3773440	16.21	2660	2745	2615	3445	1855	2650	2679.51	2.84	96725	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2190	-11.32	1.29	12	4.51	-231.00	2023.00	2865	20240221	-8.73	920	20231023	184.24	2865	-8.73	20240221	1269	106.07	20240119	2865	-8.73	20240221	920	184.24	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
44	20240222	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	40	2	1.51	8811899580	3281080	14.09	2660	2745	2620	3445	1855	2650	2685.76	2.84	131006	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2253	-11.65	1.33	12	3.92	-231.00	2023.00	2865	20240221	-6.11	920	20231023	192.39	2865	-6.11	20240221	1269	111.98	20240119	2865	-6.11	20240221	920	192.39	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
45	20240222	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	45	2	1.70	8224282655	3062700	13.15	2660	2745	2620	3445	1855	2650	2685.40	2.84	144658	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2257	-11.67	1.33	12	3.66	-231.00	2023.00	2865	20240221	-5.93	920	20231023	192.93	2865	-5.93	20240221	1269	112.37	20240119	2865	-5.93	20240221	920	192.93	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
46	20240222	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	40	2	1.51	7329951490	2732055	11.73	2660	2745	2620	3445	1855	2650	2683.04	2.84	113370	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2253	-11.65	1.33	12	3.26	-231.00	2023.00	2865	20240221	-6.11	920	20231023	192.39	2865	-6.11	20240221	1269	111.98	20240119	2865	-6.11	20240221	920	192.39	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
47	20240222	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	30	2	1.13	6102071605	2276785	9.78	2660	2745	2620	3445	1855	2650	2680.24	2.84	81708	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2244	-11.60	1.32	12	2.72	-231.00	2023.00	2865	20240221	-6.46	920	20231023	191.30	2865	-6.46	20240221	1269	111.19	20240119	2865	-6.46	20240221	920	191.30	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
48	20240222	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	25	2	0.94	5266587185	1965825	8.44	2660	2745	2620	3445	1855	2650	2679.20	2.84	-7516	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2240	-11.58	1.32	12	2.35	-231.00	2023.00	2865	20240221	-6.63	920	20231023	190.76	2865	-6.63	20240221	1269	110.80	20240119	2865	-6.63	20240221	920	190.76	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
49	20240222	090535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	20	2	0.75	1160351990	438652	1.88	2660	2675	2620	3445	1855	2650	2645.18	2.84	-9774	3160	2905	2610	2355	2060	3032	2482	84	795	100	1850	5	1	83747117	2236	-11.56	1.32	12	0.52	-231.00	2023.00	2865	20240221	-6.81	920	20231023	190.22	2865	-6.81	20240221	1269	110.40	20240119	2865	-6.81	20240221	920	190.22	20231023	6.23	N	064800	100	83 억	2378616	N	N	N	00	N
50	20240221	160530	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2650	345	2	14.97	61119488065	23106822	411.57	2350	2865	2315	2995	1615	2305	2645.08	2.79	-8416	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	2219	-11.47	1.31	12	27.59	-231.00	2023.00	2865	20240221	-7.50	920	20231023	188.04	2865	-7.50	20240221	1269	108.83	20240119	2865	-7.50	20240221	920	188.04	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
51	20240221	150526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2700	395	2	17.14	59375312300	22455204	399.96	2350	2865	2315	2995	1615	2305	2644.17	2.79	-68823	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	2261	-11.69	1.33	12	26.81	-231.00	2023.00	2865	20240221	-5.76	920	20231023	193.48	2865	-5.76	20240221	1269	112.77	20240119	2865	-5.76	20240221	920	193.48	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
52	20240221	140527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2650	345	2	14.97	56353307940	21328979	379.90	2350	2865	2315	2995	1615	2305	2642.10	2.79	-141080	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	2219	-11.47	1.31	12	25.47	-231.00	2023.00	2865	20240221	-7.50	920	20231023	188.04	2865	-7.50	20240221	1269	108.83	20240119	2865	-7.50	20240221	920	188.04	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
53	20240221	130528	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2675	370	2	16.05	53051276220	20089823	357.83	2350	2865	2315	2995	1615	2305	2640.70	2.79	-194789	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	2240	-11.58	1.32	12	23.99	-231.00	2023.00	2865	20240221	-6.63	920	20231023	190.76	2865	-6.63	20240221	1269	110.80	20240119	2865	-6.63	20240221	920	190.76	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
54	20240221	120527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2785	480	2	20.82	37911683450	14566596	259.45	2350	2785	2315	2995	1615	2305	2602.65	2.79	-150219	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	2332	-12.06	1.38	12	17.39	-231.00	2023.00	2785	20240221	0.00	920	20231023	202.72	2785	0.00	20240221	1269	119.46	20240119	2785	0.00	20240221	920	202.72	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
55	20240221	110533	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2645	340	2	14.75	24602895900	9645599	171.80	2350	2675	2315	2995	1615	2305	2550.69	2.79	137577	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	2215	-11.45	1.31	12	11.52	-231.00	2023.00	2675	20240221	-1.12	920	20231023	187.50	2675	-1.12	20240221	1269	108.43	20240119	2675	-1.12	20240221	920	187.50	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
56	20240221	100525	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2505	200	2	8.68	20146681375	7910636	140.90	2350	2675	2315	2995	1615	2305	2546.78	2.79	-139960	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	2098	-10.84	1.24	12	9.45	-231.00	2023.00	2675	20240221	-6.36	920	20231023	172.28	2675	-6.36	20240221	1269	97.40	20240119	2675	-6.36	20240221	920	172.28	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
57	20240221	090525	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2335	30	2	1.30	1070177355	454338	8.09	2350	2400	2315	2995	1615	2305	2355.47	2.79	-59183	2428	2366	2273	2211	2118	2397	2242	84	690	100	1610	5	1	83747117	1955	-10.11	1.15	12	0.54	-231.00	2023.00	2400	20240221	-2.71	920	20231023	153.80	2400	-2.71	20240221	1269	84.00	20240119	2400	-2.71	20240221	920	153.80	20231023	5.75	N	064800	100	83 억	2333928	N	N	N	00	N
58	20240220	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	65	2	2.90	12230600840	5399482	30.18	2220	2335	2180	2910	1570	2240	2265.09	2.71	66761	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1930	-9.98	1.14	12	6.45	-231.00	2023.00	2350	20240219	-1.91	920	20231023	150.54	2350	-1.91	20240219	1269	81.64	20240119	2350	-1.91	20240219	920	150.54	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
59	20240220	150523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2295	55	2	2.46	11558616255	5106756	28.55	2220	2335	2180	2910	1570	2240	2263.42	2.71	68018	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1922	-9.94	1.13	12	6.10	-231.00	2023.00	2350	20240219	-2.34	920	20231023	149.46	2350	-2.34	20240219	1269	80.85	20240119	2350	-2.34	20240219	920	149.46	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
60	20240220	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	50	2	2.23	9822987335	4349893	24.32	2220	2335	2180	2910	1570	2240	2258.23	2.71	-35172	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1918	-9.91	1.13	12	5.19	-231.00	2023.00	2350	20240219	-2.55	920	20231023	148.91	2350	-2.55	20240219	1269	80.46	20240119	2350	-2.55	20240219	920	148.91	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
61	20240220	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	40	2	1.79	7389054965	3288882	18.38	2220	2325	2180	2910	1570	2240	2246.69	2.71	-21092	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1909	-9.87	1.13	12	3.93	-231.00	2023.00	2350	20240219	-2.98	920	20231023	147.83	2350	-2.98	20240219	1269	79.67	20240119	2350	-2.98	20240219	920	147.83	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
62	20240220	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	25	2	1.12	4632084300	2083421	11.65	2220	2265	2180	2910	1570	2240	2223.27	2.71	99616	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1897	-9.81	1.12	12	2.49	-231.00	2023.00	2350	20240219	-3.62	920	20231023	146.20	2350	-3.62	20240219	1269	78.49	20240119	2350	-3.62	20240219	920	146.20	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
63	20240220	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2185	-55	5	-2.46	3925750300	1766642	9.88	2220	2265	2180	2910	1570	2240	2222.11	2.71	51096	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1830	-9.46	1.08	12	2.11	-231.00	2023.00	2350	20240219	-7.02	920	20231023	137.50	2350	-7.02	20240219	1269	72.18	20240119	2350	-7.02	20240219	920	137.50	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
64	20240220	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2250	10	2	0.45	2676914530	1202487	6.72	2220	2265	2185	2910	1570	2240	2226.10	2.71	122972	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1884	-9.74	1.11	12	1.44	-231.00	2023.00	2350	20240219	-4.26	920	20231023	144.57	2350	-4.26	20240219	1269	77.30	20240119	2350	-4.26	20240219	920	144.57	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
65	20240220	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2255	15	2	0.67	654275660	293256	1.64	2220	2265	2215	2910	1570	2240	2230.94	2.71	90196	2486	2362	2226	2102	1966	2425	2165	84	670	100	1560	5	1	83747117	1888	-9.76	1.11	12	0.35	-231.00	2023.00	2350	20240219	-4.04	920	20231023	145.11	2350	-4.04	20240219	1269	77.70	20240119	2350	-4.04	20240219	920	145.11	20231023	5.72	N	064800	100	83 억	2267854	N	N	N	00	N
66	20240219	160523	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2240	145	2	6.92	39860102010	17762110	56.69	2185	2350	2090	2720	1470	2095	2244.72	2.84	-144257	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1876	-9.70	1.11	12	21.21	-231.00	2023.00	2350	20240219	-4.68	920	20231023	143.48	2350	-4.68	20240219	1269	76.52	20240119	2350	-4.68	20240219	920	143.48	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
67	20240219	150527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2290	195	2	9.31	38591063305	17199369	54.89	2185	2350	2090	2720	1470	2095	2244.37	2.84	-215541	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1918	-9.91	1.13	12	20.54	-231.00	2023.00	2350	20240219	-2.55	920	20231023	148.91	2350	-2.55	20240219	1269	80.46	20240119	2350	-2.55	20240219	920	148.91	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
68	20240219	140525	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2230	135	2	6.44	36675571420	16349637	52.18	2185	2350	2090	2720	1470	2095	2243.86	2.84	-339957	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1868	-9.65	1.10	12	19.52	-231.00	2023.00	2350	20240219	-5.11	920	20231023	142.39	2350	-5.11	20240219	1269	75.73	20240119	2350	-5.11	20240219	920	142.39	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
69	20240219	130524	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	130	2	6.21	35839573525	15971753	50.97	2185	2350	2090	2720	1470	2095	2244.61	2.84	-389245	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1863	-9.63	1.10	12	19.07	-231.00	2023.00	2350	20240219	-5.32	920	20231023	141.85	2350	-5.32	20240219	1269	75.33	20240119	2350	-5.32	20240219	920	141.85	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
70	20240219	120524	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2255	160	2	7.64	34086901705	15188304	48.47	2185	2350	2090	2720	1470	2095	2244.99	2.84	-306195	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1888	-9.76	1.11	12	18.14	-231.00	2023.00	2350	20240219	-4.04	920	20231023	145.11	2350	-4.04	20240219	1269	77.70	20240119	2350	-4.04	20240219	920	145.11	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
71	20240219	110524	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2230	135	2	6.44	31237338395	13909016	44.39	2185	2350	2090	2720	1470	2095	2246.62	2.84	-224683	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1868	-9.65	1.10	12	16.61	-231.00	2023.00	2350	20240219	-5.11	920	20231023	142.39	2350	-5.11	20240219	1269	75.73	20240119	2350	-5.11	20240219	920	142.39	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
72	20240219	100518	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2300	205	2	9.79	20657135340	9289631	29.65	2185	2345	2090	2720	1470	2095	2224.68	2.84	-57907	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1926	-9.96	1.14	12	11.09	-231.00	2023.00	2345	20240219	-1.92	920	20231023	150.00	2345	-1.92	20240219	1269	81.25	20240119	2345	-1.92	20240219	920	150.00	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
73	20240219	090522	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2135	40	2	1.91	3237588650	1518640	4.85	2185	2185	2090	2720	1470	2095	2133.73	2.84	-140274	2391	2242	2021	1872	1651	2317	1947	84	625	100	1460	5	1	83747117	1788	-9.24	1.06	12	1.81	-231.00	2023.00	2185	20240219	-2.29	920	20231023	132.07	2185	-2.29	20240219	1269	68.24	20240119	2185	-2.29	20240219	920	132.07	20231023	5.54	N	064800	100	83 억	2380126	N	N	N	00	N
74	20240216	160519	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2095	265	2	14.48	63058160683	31066267	688.36	1867	2170	1800	2375	1281	1830	2029.63	2.47	328140	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	5	1	83747117	1755	-9.07	1.04	12	37.10	-231.00	2023.00	2170	20240216	-3.46	920	20231023	127.72	2170	-3.46	20240216	1269	65.09	20240119	2170	-3.46	20240216	920	127.72	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
75	20240216	150521	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2030	200	2	10.93	60275141003	29719447	658.51	1867	2170	1800	2375	1281	1830	2028.15	2.47	176589	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	5	1	83747117	1700	-8.79	1.00	12	35.49	-231.00	2023.00	2170	20240216	-6.45	920	20231023	120.65	2170	-6.45	20240216	1269	59.97	20240119	2170	-6.45	20240216	920	120.65	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
76	20240216	140525	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2080	250	2	13.66	50550242808	25019697	554.38	1867	2170	1800	2375	1281	1830	2020.44	2.47	-29369	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	5	1	83747117	1742	-9.00	1.03	12	29.88	-231.00	2023.00	2170	20240216	-4.15	920	20231023	126.09	2170	-4.15	20240216	1269	63.91	20240119	2170	-4.15	20240216	920	126.09	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
77	20240216	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1947	117	2	6.39	11649234127	6113309	135.46	1867	1976	1800	2375	1281	1830	1905.58	2.47	153491	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	1	1	83747117	1631	-8.43	0.96	12	7.30	-231.00	2023.00	1995	20240214	-2.41	920	20231023	111.63	1995	-2.41	20240214	1269	53.43	20240119	1995	-2.41	20240214	920	111.63	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
78	20240216	120521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1874	44	2	2.40	3355759160	1814776	40.21	1867	1884	1800	2375	1281	1830	1849.16	2.47	136555	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	1	1	83747117	1569	-8.11	0.93	12	2.17	-231.00	2023.00	1995	20240214	-6.07	920	20231023	103.70	1995	-6.07	20240214	1269	47.68	20240119	1995	-6.07	20240214	920	103.70	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
79	20240216	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1862	32	2	1.75	2355551494	1280919	28.38	1867	1877	1800	2375	1281	1830	1838.97	2.47	95186	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	1	1	83747117	1559	-8.06	0.92	12	1.53	-231.00	2023.00	1995	20240214	-6.67	920	20231023	102.39	1995	-6.67	20240214	1269	46.73	20240119	1995	-6.67	20240214	920	102.39	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
80	20240216	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1860	30	2	1.64	1593201319	871152	19.30	1867	1868	1800	2375	1281	1830	1828.84	2.47	-56499	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	1	1	83747117	1558	-8.05	0.92	12	1.04	-231.00	2023.00	1995	20240214	-6.77	920	20231023	102.17	1995	-6.77	20240214	1269	46.57	20240119	1995	-6.77	20240214	920	102.17	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
81	20240216	090514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	0	3	0.00	295698890	160117	3.55	1867	1868	1811	2375	1281	1830	1847.01	2.47	-52134	1936	1883	1810	1757	1684	1909	1783	84	545	100	1280	1	1	83747117	1533	-7.92	0.90	12	0.19	-231.00	2023.00	1995	20240214	-8.27	920	20231023	98.91	1995	-8.27	20240214	1269	44.21	20240119	1995	-8.27	20240214	920	98.91	20231023	5.59	N	064800	100	83 억	2064634	N	N	N	00	N
82	20240215	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	64	2	3.62	8111024835	4469836	15.10	1790	1863	1737	2295	1237	1766	1814.62	2.21	205485	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1533	-7.92	0.90	12	5.34	-231.00	2023.00	1995	20240214	-8.27	920	20231023	98.91	1995	-8.27	20240214	1269	44.21	20240119	1995	-8.27	20240214	920	98.91	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
83	20240215	150521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	74	2	4.19	7503226935	4138378	13.98	1790	1863	1737	2295	1237	1766	1813.21	2.21	264264	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1541	-7.97	0.91	12	4.94	-231.00	2023.00	1995	20240214	-7.77	920	20231023	100.00	1995	-7.77	20240214	1269	45.00	20240119	1995	-7.77	20240214	920	100.00	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
84	20240215	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1853	87	2	4.93	6537342714	3615993	12.22	1790	1859	1737	2295	1237	1766	1808.02	2.21	250288	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1552	-8.02	0.92	12	4.32	-231.00	2023.00	1995	20240214	-7.12	920	20231023	101.41	1995	-7.12	20240214	1269	46.02	20240119	1995	-7.12	20240214	920	101.41	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
85	20240215	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	69	2	3.91	5637089791	3127960	10.57	1790	1859	1737	2295	1237	1766	1802.29	2.21	153357	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1537	-7.94	0.91	12	3.74	-231.00	2023.00	1995	20240214	-8.02	920	20231023	99.46	1995	-8.02	20240214	1269	44.60	20240119	1995	-8.02	20240214	920	99.46	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
86	20240215	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	63	2	3.57	5036720848	2799434	9.46	1790	1859	1737	2295	1237	1766	1799.32	2.21	101423	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1532	-7.92	0.90	12	3.34	-231.00	2023.00	1995	20240214	-8.32	920	20231023	98.80	1995	-8.32	20240214	1269	44.13	20240119	1995	-8.32	20240214	920	98.80	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
87	20240215	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	65	2	3.68	4163180563	2325183	7.86	1790	1841	1737	2295	1237	1766	1790.59	2.21	55997	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1533	-7.93	0.91	12	2.78	-231.00	2023.00	1995	20240214	-8.22	920	20231023	99.02	1995	-8.22	20240214	1269	44.29	20240119	1995	-8.22	20240214	920	99.02	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
88	20240215	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1800	34	2	1.93	2706394717	1526117	5.16	1790	1809	1737	2295	1237	1766	1773.44	2.21	62764	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1507	-7.79	0.89	12	1.82	-231.00	2023.00	1995	20240214	-9.77	920	20231023	95.65	1995	-9.77	20240214	1269	41.84	20240119	1995	-9.77	20240214	920	95.65	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
89	20240215	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1740	-26	5	-1.47	682301232	386895	1.31	1790	1790	1739	2295	1237	1766	1763.46	2.21	-34298	2076	1921	1840	1685	1604	1880	1644	84	529	100	1230	1	1	83747117	1457	-7.53	0.86	12	0.46	-231.00	2023.00	1995	20240214	-12.78	920	20231023	89.13	1995	-12.78	20240214	1269	37.12	20240119	1995	-12.78	20240214	920	89.13	20231023	6.11	N	064800	100	83 억	1852077	N	N	N	00	N
90	20240214	160511	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1766	99	2	5.94	55317028115	29441852	422.07	1830	1995	1759	2165	1167	1667	1878.90	2.38	-144186	1837	1751	1709	1623	1581	1731	1603	84	498	100	1160	1	1	83747117	1479	-7.65	0.87	12	35.16	-231.00	2023.00	1995	20240214	-11.48	920	20231023	91.96	1995	-11.48	20240214	1269	39.16	20240119	1995	-11.48	20240214	920	91.96	20231023	5.21	N	064800	100	83 억	1997058	N	N	N	00	N
91	20240214	150511	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1770	103	2	6.18	54596203140	29034099	416.22	1830	1995	1759	2165	1167	1667	1880.42	2.38	-269714	1837	1751	1709	1623	1581	1731	1603	84	498	100	1160	1	1	83747117	1482	-7.66	0.87	12	34.67	-231.00	2023.00	1995	20240214	-11.28	920	20231023	92.39	1995	-11.28	20240214	1269	39.48	20240119	1995	-11.28	20240214	920	92.39	20231023	5.21	N	064800	100	83 억	1997058	N	N	N	00	N
92	20240214	140509	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1824	157	2	9.42	51963966780	27564122	395.15	1830	1995	1780	2165	1167	1667	1885.20	2.38	-413246	1837	1751	1709	1623	1581	1731	1603	84	498	100	1160	1	1	83747117	1528	-7.90	0.90	12	32.91	-231.00	2023.00	1995	20240214	-8.57	920	20231023	98.26	1995	-8.57	20240214	1269	43.74	20240119	1995	-8.57	20240214	920	98.26	20231023	5.21	N	064800	100	83 억	1997058	N	N	N	00	N
93	20240214	130511	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1852	185	2	11.10	50150290265	26573185	380.95	1830	1995	1780	2165	1167	1667	1887.25	2.38	-456406	1837	1751	1709	1623	1581	1731	1603	84	498	100	1160	1	1	83747117	1551	-8.02	0.92	12	31.73	-231.00	2023.00	1995	20240214	-7.17	920	20231023	101.30	1995	-7.17	20240214	1269	45.94	20240119	1995	-7.17	20240214	920	101.30	20231023	5.21	N	064800	100	83 억	1997058	N	N	N	00	N
94	20240214	120507	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1820	153	2	9.18	43772926536	23177311	332.26	1830	1995	1780	2165	1167	1667	1888.61	2.38	-445218	1837	1751	1709	1623	1581	1731	1603	84	498	100	1160	1	1	83747117	1524	-7.88	0.90	12	27.68	-231.00	2023.00	1995	20240214	-8.77	920	20231023	97.83	1995	-8.77	20240214	1269	43.42	20240119	1995	-8.77	20240214	920	97.83	20231023	5.21	N	064800	100	83 억	1997058	N	N	N	00	N
95	20240214	110512	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1859	192	2	11.52	42168406926	22302073	319.72	1830	1995	1780	2165	1167	1667	1890.79	2.38	-353020	1837	1751	1709	1623	1581	1731	1603	84	498	100	1160	1	1	83747117	1557	-8.05	0.92	12	26.63	-231.00	2023.00	1995	20240214	-6.82	920	20231023	102.07	1995	-6.82	20240214	1269	46.49	20240119	1995	-6.82	20240214	920	102.07	20231023	5.21	N	064800	100	83 억	1997058	N	N	N	00	N
96	20240214	090505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1893	226	2	13.56	8700933470	4711001	67.54	1830	1900	1780	2165	1167	1667	1846.95	2.38	-157093	1837	1751	1709	1623	1581	1731	1603	84	498	100	1160	1	1	83747117	1585	-8.19	0.94	12	5.63	-231.00	2023.00	1942	20240208	-2.52	920	20231023	105.76	1942	-2.52	20240208	1269	49.17	20240119	1942	-2.52	20240208	920	105.76	20231023	5.21	N	064800	100	83 억	1997058	N	N	N	00	N
97	20240213	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1667	-90	5	-5.12	10666279354	6123912	14.45	1757	1795	1667	2280	1230	1757	1742.00	2.60	-188660	2160	1958	1740	1538	1320	2059	1639	84	523	100	1220	1	1	83747117	1396	-7.22	0.82	12	7.31	-231.00	2023.00	1942	20240208	-14.16	920	20231023	81.20	1942	-14.16	20240208	1269	31.36	20240119	1942	-14.16	20240208	920	81.20	20231023	5.30	N	064800	100	83 억	2180229	N	N	N	00	N
98	20240213	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	-66	5	-3.76	9908729700	5672143	13.39	1757	1795	1678	2280	1230	1757	1746.88	2.60	-177331	2160	1958	1740	1538	1320	2059	1639	84	523	100	1220	1	1	83747117	1416	-7.32	0.84	12	6.77	-231.00	2023.00	1942	20240208	-12.92	920	20231023	83.80	1942	-12.92	20240208	1269	33.25	20240119	1942	-12.92	20240208	920	83.80	20231023	5.30	N	064800	100	83 억	2180229	N	N	N	00	N
99	20240213	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	-32	5	-1.82	8344326123	4757107	11.23	1757	1795	1724	2280	1230	1757	1754.07	2.60	-66403	2160	1958	1740	1538	1320	2059	1639	84	523	100	1220	1	1	83747117	1445	-7.47	0.85	12	5.68	-231.00	2023.00	1942	20240208	-11.17	920	20231023	87.50	1942	-11.17	20240208	1269	35.93	20240119	1942	-11.17	20240208	920	87.50	20231023	5.30	N	064800	100	83 억	2180229	N	N	N	00	N
100	20240213	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1741	-16	5	-0.91	5700979799	3256169	7.69	1757	1786	1726	2280	1230	1757	1750.79	2.60	73811	2160	1958	1740	1538	1320	2059	1639	84	523	100	1220	1	1	83747117	1458	-7.54	0.86	12	3.89	-231.00	2023.00	1942	20240208	-10.35	920	20231023	89.24	1942	-10.35	20240208	1269	37.19	20240119	1942	-10.35	20240208	920	89.24	20231023	5.30	N	064800	100	83 억	2180229	N	N	N	00	N
101	20240213	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1739	-18	5	-1.02	5457989996	3116078	7.36	1757	1786	1726	2280	1230	1757	1751.53	2.60	77972	2160	1958	1740	1538	1320	2059	1639	84	523	100	1220	1	1	83747117	1456	-7.53	0.86	12	3.72	-231.00	2023.00	1942	20240208	-10.45	920	20231023	89.02	1942	-10.45	20240208	1269	37.04	20240119	1942	-10.45	20240208	920	89.02	20231023	5.30	N	064800	100	83 억	2180229	N	N	N	00	N
102	20240213	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1747	-10	5	-0.57	5084236957	2900661	6.85	1757	1786	1726	2280	1230	1757	1752.76	2.60	69005	2160	1958	1740	1538	1320	2059	1639	84	523	100	1220	1	1	83747117	1463	-7.56	0.86	12	3.46	-231.00	2023.00	1942	20240208	-10.04	920	20231023	89.89	1942	-10.04	20240208	1269	37.67	20240119	1942	-10.04	20240208	920	89.89	20231023	5.30	N	064800	100	83 억	2180229	N	N	N	00	N
103	20240213	100421	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	-15	5	-0.85	3810839888	2167100	5.12	1757	1786	1742	2280	1230	1757	1758.51	2.60	-60440	2160	1958	1740	1538	1320	2059	1639	84	523	100	1220	1	1	83747117	1459	-7.54	0.86	12	2.59	-231.00	2023.00	1942	20240208	-10.30	920	20231023	89.35	1942	-10.30	20240208	1269	37.27	20240119	1942	-10.30	20240208	920	89.35	20231023	5.30	N	064800	100	83 억	2180229	N	N	N	00	N

44 KiB Raw Blame History

44 KiB

Raw Blame History