KissMeData/067990/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240531	160635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	5	2	0.10	186527915	38444	72.53	4845	4885	4825	6320	3410	4865	4851.94	4.38	2094	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1519	13.53	0.36	12	0.12	360.00	13385.00	6090	20240319	-20.03	4455	20240122	9.32	6090	-20.03	20240319	4455	9.32	20240122	6090	-20.03	20240319	4455	9.32	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
3	20240531	150631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-15	5	-0.31	181750665	37463	70.68	4845	4885	4825	6320	3410	4865	4851.47	4.38	2184	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1512	13.47	0.36	12	0.12	360.00	13385.00	6090	20240319	-20.36	4455	20240122	8.87	6090	-20.36	20240319	4455	8.87	20240122	6090	-20.36	20240319	4455	8.87	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
4	20240531	140633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-10	5	-0.21	94710775	19510	36.81	4845	4885	4825	6320	3410	4865	4854.47	4.38	1570	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1514	13.49	0.36	12	0.06	360.00	13385.00	6090	20240319	-20.28	4455	20240122	8.98	6090	-20.28	20240319	4455	8.98	20240122	6090	-20.28	20240319	4455	8.98	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
5	20240531	130637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-5	5	-0.10	82979050	17096	32.25	4845	4885	4825	6320	3410	4865	4853.71	4.38	1570	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1515	13.50	0.36	12	0.05	360.00	13385.00	6090	20240319	-20.20	4455	20240122	9.09	6090	-20.20	20240319	4455	9.09	20240122	6090	-20.20	20240319	4455	9.09	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
6	20240531	120640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	5	2	0.10	75238425	15504	29.25	4845	4885	4825	6320	3410	4865	4852.84	4.38	1174	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1519	13.53	0.36	12	0.05	360.00	13385.00	6090	20240319	-20.03	4455	20240122	9.32	6090	-20.03	20240319	4455	9.32	20240122	6090	-20.03	20240319	4455	9.32	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
7	20240531	110636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-5	5	-0.10	64135455	13222	24.94	4845	4885	4825	6320	3410	4865	4850.66	4.38	423	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1515	13.50	0.36	12	0.04	360.00	13385.00	6090	20240319	-20.20	4455	20240122	9.09	6090	-20.20	20240319	4455	9.09	20240122	6090	-20.20	20240319	4455	9.09	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
8	20240531	100637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	10	2	0.21	37020750	7618	14.37	4845	4885	4845	6320	3410	4865	4859.64	4.38	-278	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1520	13.54	0.36	12	0.02	360.00	13385.00	6090	20240319	-19.95	4455	20240122	9.43	6090	-19.95	20240319	4455	9.43	20240122	6090	-19.95	20240319	4455	9.43	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
9	20240531	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	15	2	0.31	1946955	401	0.76	4845	4880	4845	6320	3410	4865	4855.25	4.38	1	4965	4915	4880	4830	4795	4897	4812	161	1455	500	3600	5	1	31181550	1522	13.56	0.36	12	0.00	360.00	13385.00	6090	20240319	-19.87	4455	20240122	9.54	6090	-19.87	20240319	4455	9.54	20240122	6090	-19.87	20240319	4455	9.54	20240122	1.50	N	067990	500	160 억	1364304	N	N	0	N	N
10	20240530	160632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-30	5	-0.61	258056245	53000	339.66	4930	4930	4845	6360	3430	4895	4868.99	4.45	-23920	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1517	13.51	0.36	12	0.17	360.00	13385.00	6090	20240319	-20.11	4455	20240122	9.20	6090	-20.11	20240319	4455	9.20	20240122	6090	-20.11	20240319	4455	9.20	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
11	20240530	150633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	-50	5	-1.02	218475810	44859	287.48	4930	4930	4845	6360	3430	4895	4870.28	4.45	-20696	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1511	13.46	0.36	12	0.14	360.00	13385.00	6090	20240319	-20.44	4455	20240122	8.75	6090	-20.44	20240319	4455	8.75	20240122	6090	-20.44	20240319	4455	8.75	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
12	20240530	140632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-20	5	-0.41	107171995	21959	140.73	4930	4930	4850	6360	3430	4895	4880.55	4.45	-5350	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1520	13.54	0.36	12	0.07	360.00	13385.00	6090	20240319	-19.95	4455	20240122	9.43	6090	-19.95	20240319	4455	9.43	20240122	6090	-19.95	20240319	4455	9.43	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
13	20240530	130634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-15	5	-0.31	96991825	19872	127.35	4930	4930	4850	6360	3430	4895	4880.83	4.45	-3967	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1522	13.56	0.36	12	0.06	360.00	13385.00	6090	20240319	-19.87	4455	20240122	9.54	6090	-19.87	20240319	4455	9.54	20240122	6090	-19.87	20240319	4455	9.54	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
14	20240530	120633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	0	3	0.00	69222735	14179	90.87	4930	4930	4850	6360	3430	4895	4882.06	4.45	-4815	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1526	13.60	0.37	12	0.05	360.00	13385.00	6090	20240319	-19.62	4455	20240122	9.88	6090	-19.62	20240319	4455	9.88	20240122	6090	-19.62	20240319	4455	9.88	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
15	20240530	110633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	5	2	0.10	58201345	11931	76.46	4930	4930	4850	6360	3430	4895	4878.16	4.45	-3628	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1528	13.61	0.37	12	0.04	360.00	13385.00	6090	20240319	-19.54	4455	20240122	9.99	6090	-19.54	20240319	4455	9.99	20240122	6090	-19.54	20240319	4455	9.99	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
16	20240530	100634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-25	5	-0.51	29291750	6015	38.55	4930	4930	4850	6360	3430	4895	4869.78	4.45	-2328	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1519	13.53	0.36	12	0.02	360.00	13385.00	6090	20240319	-20.03	4455	20240122	9.32	6090	-20.03	20240319	4455	9.32	20240122	6090	-20.03	20240319	4455	9.32	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
17	20240530	090633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-30	5	-0.61	14355155	2952	18.92	4930	4930	4850	6360	3430	4895	4862.86	4.45	-814	4945	4920	4905	4880	4865	4912	4872	161	1465	500	3620	5	1	31181550	1517	13.51	0.36	12	0.01	360.00	13385.00	6090	20240319	-20.11	4455	20240122	9.20	6090	-20.11	20240319	4455	9.20	20240122	6090	-20.11	20240319	4455	9.20	20240122	1.47	N	067990	500	160 억	1388225	N	N	0	N	N
18	20240529	160627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-35	5	-0.71	75872685	15464	57.50	4930	4930	4890	6400	3455	4930	4906.41	4.47	-5340	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1526	13.60	0.37	12	0.05	360.00	13385.00	6090	20240319	-19.62	4455	20240122	9.88	6090	-19.62	20240319	4455	9.88	20240122	6090	-19.62	20240319	4455	9.88	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
19	20240529	150626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-20	5	-0.41	65707505	13392	49.79	4930	4930	4890	6400	3455	4930	4906.47	4.47	-3838	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1531	13.64	0.37	12	0.04	360.00	13385.00	6090	20240319	-19.38	4455	20240122	10.21	6090	-19.38	20240319	4455	10.21	20240122	6090	-19.38	20240319	4455	10.21	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
20	20240529	140627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-20	5	-0.41	54312680	11068	41.15	4930	4930	4890	6400	3455	4930	4907.18	4.47	-3559	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1531	13.64	0.37	12	0.04	360.00	13385.00	6090	20240319	-19.38	4455	20240122	10.21	6090	-19.38	20240319	4455	10.21	20240122	6090	-19.38	20240319	4455	10.21	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
21	20240529	130628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	-15	5	-0.30	53129595	10827	40.26	4930	4930	4890	6400	3455	4930	4907.14	4.47	-3448	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1533	13.65	0.37	12	0.03	360.00	13385.00	6090	20240319	-19.29	4455	20240122	10.33	6090	-19.29	20240319	4455	10.33	20240122	6090	-19.29	20240319	4455	10.33	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
22	20240529	120631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	-15	5	-0.30	47320065	9645	35.86	4930	4930	4890	6400	3455	4930	4906.18	4.47	-2863	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1533	13.65	0.37	12	0.03	360.00	13385.00	6090	20240319	-19.29	4455	20240122	10.33	6090	-19.29	20240319	4455	10.33	20240122	6090	-19.29	20240319	4455	10.33	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
23	20240529	110629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-30	5	-0.61	33500965	6823	25.37	4930	4930	4890	6400	3455	4930	4910.01	4.47	-2863	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1528	13.61	0.37	12	0.02	360.00	13385.00	6090	20240319	-19.54	4455	20240122	9.99	6090	-19.54	20240319	4455	9.99	20240122	6090	-19.54	20240319	4455	9.99	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
24	20240529	100628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	0	3	0.00	21747720	4426	16.46	4930	4930	4890	6400	3455	4930	4913.63	4.47	-2184	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1537	13.69	0.37	12	0.01	360.00	13385.00	6090	20240319	-19.05	4455	20240122	10.66	6090	-19.05	20240319	4455	10.66	20240122	6090	-19.05	20240319	4455	10.66	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
25	20240529	090624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	-25	5	-0.51	1042305	212	0.79	4930	4930	4905	6400	3455	4930	4916.53	4.47	-95	4986	4957	4926	4897	4866	4972	4912	161	1470	500	3640	5	1	31181550	1529	13.62	0.37	12	0.00	360.00	13385.00	6090	20240319	-19.46	4455	20240122	10.10	6090	-19.46	20240319	4455	10.10	20240122	6090	-19.46	20240319	4455	10.10	20240122	1.48	N	067990	500	160 억	1394111	N	N	0	N	N
26	20240528	160624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	25	2	0.51	132452285	26895	18.99	4895	4955	4895	6370	3435	4905	4924.79	4.48	-1295	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1537	13.69	0.37	12	0.09	360.00	13385.00	6090	20240319	-19.05	4455	20240122	10.66	6090	-19.05	20240319	4455	10.66	20240122	6090	-19.05	20240319	4455	10.66	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
27	20240528	150626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	20	2	0.41	130480465	26495	18.71	4895	4955	4895	6370	3435	4905	4924.72	4.48	-1124	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1536	13.68	0.37	12	0.08	360.00	13385.00	6090	20240319	-19.13	4455	20240122	10.55	6090	-19.13	20240319	4455	10.55	20240122	6090	-19.13	20240319	4455	10.55	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
28	20240528	140627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	15	2	0.31	116793695	23718	16.74	4895	4955	4895	6370	3435	4905	4924.26	4.48	-648	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1534	13.67	0.37	12	0.08	360.00	13385.00	6090	20240319	-19.21	4455	20240122	10.44	6090	-19.21	20240319	4455	10.44	20240122	6090	-19.21	20240319	4455	10.44	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
29	20240528	130624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	20	2	0.41	97926630	19886	14.04	4895	4955	4895	6370	3435	4905	4924.40	4.48	-578	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1536	13.68	0.37	12	0.06	360.00	13385.00	6090	20240319	-19.13	4455	20240122	10.55	6090	-19.13	20240319	4455	10.55	20240122	6090	-19.13	20240319	4455	10.55	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
30	20240528	120625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	25	2	0.51	78611175	15964	11.27	4895	4955	4895	6370	3435	4905	4924.28	4.48	-1648	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1537	13.69	0.37	12	0.05	360.00	13385.00	6090	20240319	-19.05	4455	20240122	10.66	6090	-19.05	20240319	4455	10.66	20240122	6090	-19.05	20240319	4455	10.66	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
31	20240528	110610	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	20	2	0.41	51577615	10486	7.40	4895	4930	4895	6370	3435	4905	4918.71	4.48	-810	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1536	13.68	0.37	12	0.03	360.00	13385.00	6090	20240319	-19.13	4455	20240122	10.55	6090	-19.13	20240319	4455	10.55	20240122	6090	-19.13	20240319	4455	10.55	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
32	20240528	100625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	25	2	0.51	32414255	6596	4.66	4895	4930	4895	6370	3435	4905	4914.23	4.48	-380	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1537	13.69	0.37	12	0.02	360.00	13385.00	6090	20240319	-19.05	4455	20240122	10.66	6090	-19.05	20240319	4455	10.66	20240122	6090	-19.05	20240319	4455	10.66	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
33	20240528	090626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	5	2	0.10	1122830	229	0.16	4895	4915	4895	6370	3435	4905	4903.19	4.48	-103	5071	4987	4916	4832	4761	4952	4797	161	1465	500	3620	5	1	31181550	1531	13.64	0.37	12	0.00	360.00	13385.00	6090	20240319	-19.38	4455	20240122	10.21	6090	-19.38	20240319	4455	10.21	20240122	6090	-19.38	20240319	4455	10.21	20240122	1.41	N	067990	500	160 억	1395385	N	N	0	N	N
34	20240527	160615	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	-75	5	-1.51	691573205	141640	236.81	5000	5000	4845	6470	3490	4980	4881.38	4.60	-39293	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1529	13.62	0.37	12	0.45	360.00	13385.00	6090	20240319	-19.46	4455	20240122	10.10	6090	-19.46	20240319	4455	10.10	20240122	6090	-19.46	20240319	4455	10.10	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
35	20240527	150625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-95	5	-1.91	637646860	130629	218.40	5000	5000	4845	6470	3490	4980	4881.36	4.60	-38779	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1523	13.57	0.36	12	0.42	360.00	13385.00	6090	20240319	-19.79	4455	20240122	9.65	6090	-19.79	20240319	4455	9.65	20240122	6090	-19.79	20240319	4455	9.65	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
36	20240527	140624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-105	5	-2.11	586787885	120182	200.94	5000	5000	4845	6470	3490	4980	4882.49	4.60	-38698	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1520	13.54	0.36	12	0.39	360.00	13385.00	6090	20240319	-19.95	4455	20240122	9.43	6090	-19.95	20240319	4455	9.43	20240122	6090	-19.95	20240319	4455	9.43	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
37	20240527	130623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-130	5	-2.61	569900060	116703	195.12	5000	5000	4845	6470	3490	4980	4883.34	4.60	-36316	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1512	13.47	0.36	12	0.37	360.00	13385.00	6090	20240319	-20.36	4455	20240122	8.87	6090	-20.36	20240319	4455	8.87	20240122	6090	-20.36	20240319	4455	8.87	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
38	20240527	120624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-110	5	-2.21	350064420	71435	119.43	5000	5000	4860	6470	3490	4980	4900.46	4.60	-16598	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1519	13.53	0.36	12	0.23	360.00	13385.00	6090	20240319	-20.03	4455	20240122	9.32	6090	-20.03	20240319	4455	9.32	20240122	6090	-20.03	20240319	4455	9.32	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
39	20240527	110624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-115	5	-2.31	324111945	66108	110.53	5000	5000	4860	6470	3490	4980	4902.76	4.60	-12300	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1517	13.51	0.36	12	0.21	360.00	13385.00	6090	20240319	-20.11	4455	20240122	9.20	6090	-20.11	20240319	4455	9.20	20240122	6090	-20.11	20240319	4455	9.20	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
40	20240527	100621	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-70	5	-1.41	196690660	39992	66.86	5000	5000	4870	6470	3490	4980	4918.25	4.60	-7597	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1531	13.64	0.37	12	0.13	360.00	13385.00	6090	20240319	-19.38	4455	20240122	10.21	6090	-19.38	20240319	4455	10.21	20240122	6090	-19.38	20240319	4455	10.21	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
41	20240527	090622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	-10	5	-0.20	2653125	532	0.89	5000	5000	4970	6470	3490	4980	4987.08	4.60	-332	5056	5017	4981	4942	4906	5000	4925	161	1490	500	3680	5	1	31181550	1550	13.81	0.37	12	0.00	360.00	13385.00	6090	20240319	-18.39	4455	20240122	11.56	6090	-18.39	20240319	4455	11.56	20240122	6090	-18.39	20240319	4455	11.56	20240122	1.40	N	067990	500	160 억	1434279	N	N	0	N	N
42	20240524	160552	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	0	3	0.00	296859515	59810	198.78	5020	5020	4945	6470	3490	4980	4963.38	4.62	-4876	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1553	13.83	0.37	12	0.19	360.00	13385.00	6090	20240319	-18.23	4455	20240122	11.78	6090	-18.23	20240319	4455	11.78	20240122	6090	-18.23	20240319	4455	11.78	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
43	20240524	150551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	-20	5	-0.40	251165035	50590	168.14	5020	5020	4945	6470	3490	4980	4964.72	4.62	-7269	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1547	13.78	0.37	12	0.16	360.00	13385.00	6090	20240319	-18.56	4455	20240122	11.34	6090	-18.56	20240319	4455	11.34	20240122	6090	-18.56	20240319	4455	11.34	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
44	20240524	140555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4990	10	2	0.20	114936395	23126	76.86	5020	5020	4945	6470	3490	4980	4970.01	4.62	-4938	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1556	13.86	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.06	4455	20240122	12.01	6090	-18.06	20240319	4455	12.01	20240122	6090	-18.06	20240319	4455	12.01	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
45	20240524	130552	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4975	-5	5	-0.10	95244845	19165	63.70	5020	5020	4945	6470	3490	4980	4969.73	4.62	-4699	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1551	13.82	0.37	12	0.06	360.00	13385.00	6090	20240319	-18.31	4455	20240122	11.67	6090	-18.31	20240319	4455	11.67	20240122	6090	-18.31	20240319	4455	11.67	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
46	20240524	120552	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4975	-5	5	-0.10	79525090	16006	53.20	5020	5020	4945	6470	3490	4980	4968.45	4.62	-4480	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1551	13.82	0.37	12	0.05	360.00	13385.00	6090	20240319	-18.31	4455	20240122	11.67	6090	-18.31	20240319	4455	11.67	20240122	6090	-18.31	20240319	4455	11.67	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
47	20240524	110551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4975	-5	5	-0.10	71819000	14456	48.05	5020	5020	4945	6470	3490	4980	4968.11	4.62	-4476	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1551	13.82	0.37	12	0.05	360.00	13385.00	6090	20240319	-18.31	4455	20240122	11.67	6090	-18.31	20240319	4455	11.67	20240122	6090	-18.31	20240319	4455	11.67	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
48	20240524	100555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4990	10	2	0.20	58921095	11865	39.43	5020	5020	4945	6470	3490	4980	4965.96	4.62	-4459	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1556	13.86	0.37	12	0.04	360.00	13385.00	6090	20240319	-18.06	4455	20240122	12.01	6090	-18.06	20240319	4455	12.01	20240122	6090	-18.06	20240319	4455	12.01	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
49	20240524	090552	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	0	3	0.00	8170145	1645	5.47	5020	5020	4960	6470	3490	4980	4966.65	4.62	-1643	5046	5012	4986	4952	4926	5010	4950	161	1490	500	3680	5	1	31181550	1553	13.83	0.37	12	0.01	360.00	13385.00	6090	20240319	-18.23	4455	20240122	11.78	6090	-18.23	20240319	4455	11.78	20240122	6090	-18.23	20240319	4455	11.78	20240122	1.41	N	067990	500	160 억	1439146	N	N	0	N	N
50	20240523	160549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	0	3	0.00	150035935	30087	52.78	4980	5020	4960	6470	3490	4980	4986.74	4.63	-6013	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	5	1	31181550	1553	13.83	0.37	12	0.10	360.00	13385.00	6090	20240319	-18.23	4455	20240122	11.78	6090	-18.23	20240319	4455	11.78	20240122	6090	-18.23	20240319	4455	11.78	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
51	20240523	150554	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4990	10	2	0.20	148576660	29794	52.26	4980	5020	4960	6470	3490	4980	4986.80	4.63	-5791	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	5	1	31181550	1556	13.86	0.37	12	0.10	360.00	13385.00	6090	20240319	-18.06	4455	20240122	12.01	6090	-18.06	20240319	4455	12.01	20240122	6090	-18.06	20240319	4455	12.01	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
52	20240523	140555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	0	3	0.00	125046985	25073	43.98	4980	5020	4960	6470	3490	4980	4987.32	4.63	-3827	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	5	1	31181550	1553	13.83	0.37	12	0.08	360.00	13385.00	6090	20240319	-18.23	4455	20240122	11.78	6090	-18.23	20240319	4455	11.78	20240122	6090	-18.23	20240319	4455	11.78	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
53	20240523	130553	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	0	3	0.00	116756385	23407	41.06	4980	5020	4960	6470	3490	4980	4988.10	4.63	-3467	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	5	1	31181550	1553	13.83	0.37	12	0.08	360.00	13385.00	6090	20240319	-18.23	4455	20240122	11.78	6090	-18.23	20240319	4455	11.78	20240122	6090	-18.23	20240319	4455	11.78	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
54	20240523	120549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5010	30	2	0.60	70644610	14155	24.83	4980	5020	4960	6470	3490	4980	4990.79	4.63	-2599	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	10	1	31181550	1562	13.92	0.37	12	0.05	360.00	13385.00	6090	20240319	-17.73	4455	20240122	12.46	6090	-17.73	20240319	4455	12.46	20240122	6090	-17.73	20240319	4455	12.46	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
55	20240523	110549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5020	40	2	0.80	51521845	10331	18.12	4980	5020	4960	6470	3490	4980	4987.11	4.63	-1391	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	10	1	31181550	1565	13.94	0.38	12	0.03	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
56	20240523	100550	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4985	5	2	0.10	31375945	6304	11.06	4980	5000	4960	6470	3490	4980	4977.15	4.63	-2563	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	5	1	31181550	1554	13.85	0.37	12	0.02	360.00	13385.00	6090	20240319	-18.14	4455	20240122	11.90	6090	-18.14	20240319	4455	11.90	20240122	6090	-18.14	20240319	4455	11.90	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
57	20240523	090553	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4975	-5	5	-0.10	9153495	1839	3.23	4980	5000	4975	6470	3490	4980	4977.43	4.63	-1583	5036	5007	4981	4952	4926	5007	4952	161	1490	500	3680	5	1	31181550	1551	13.82	0.37	12	0.01	360.00	13385.00	6090	20240319	-18.31	4455	20240122	11.67	6090	-18.31	20240319	4455	11.67	20240122	6090	-18.31	20240319	4455	11.67	20240122	1.41	N	067990	500	160 억	1445153	N	N	0	N	N
58	20240522	160544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	10	2	0.20	280953140	56591	116.59	4980	5010	4955	6460	3480	4970	4964.63	4.66	-11667	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1553	13.83	0.37	12	0.18	360.00	13385.00	6090	20240319	-18.23	4455	20240122	11.78	6090	-18.23	20240319	4455	11.78	20240122	6090	-18.23	20240319	4455	11.78	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
59	20240522	150549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4965	-5	5	-0.10	268689895	54127	111.51	4980	5010	4955	6460	3480	4970	4964.06	4.66	-10961	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1548	13.79	0.37	12	0.17	360.00	13385.00	6090	20240319	-18.47	4455	20240122	11.45	6090	-18.47	20240319	4455	11.45	20240122	6090	-18.47	20240319	4455	11.45	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
60	20240522	140551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4965	-5	5	-0.10	255802630	51533	106.17	4980	5010	4955	6460	3480	4970	4963.86	4.66	-9363	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1548	13.79	0.37	12	0.17	360.00	13385.00	6090	20240319	-18.47	4455	20240122	11.45	6090	-18.47	20240319	4455	11.45	20240122	6090	-18.47	20240319	4455	11.45	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
61	20240522	130547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	-10	5	-0.20	110573385	22254	45.85	4980	5010	4955	6460	3480	4970	4968.70	4.66	-8038	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1547	13.78	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.56	4455	20240122	11.34	6090	-18.56	20240319	4455	11.34	20240122	6090	-18.56	20240319	4455	11.34	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
62	20240522	120545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	-10	5	-0.20	90130605	18135	37.36	4980	5010	4955	6460	3480	4970	4969.98	4.66	-6808	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1547	13.78	0.37	12	0.06	360.00	13385.00	6090	20240319	-18.56	4455	20240122	11.34	6090	-18.56	20240319	4455	11.34	20240122	6090	-18.56	20240319	4455	11.34	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
63	20240522	110551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4965	-5	5	-0.10	42522015	8546	17.61	4980	5010	4960	6460	3480	4970	4975.66	4.66	-4041	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1548	13.79	0.37	12	0.03	360.00	13385.00	6090	20240319	-18.47	4455	20240122	11.45	6090	-18.47	20240319	4455	11.45	20240122	6090	-18.47	20240319	4455	11.45	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
64	20240522	100549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	0	3	0.00	19164705	3850	7.93	4980	5010	4960	6460	3480	4970	4977.85	4.66	-2347	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1550	13.81	0.37	12	0.01	360.00	13385.00	6090	20240319	-18.39	4455	20240122	11.56	6090	-18.39	20240319	4455	11.56	20240122	6090	-18.39	20240319	4455	11.56	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
65	20240522	090548	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	10	2	0.20	4980	1	0.00	4980	4980	4980	6460	3480	4970	4980.00	4.66	0	5033	5001	4978	4946	4923	5017	4962	161	1490	500	3670	5	1	31181550	1553	13.83	0.37	12	0.00	360.00	13385.00	6090	20240319	-18.23	4455	20240122	11.78	6090	-18.23	20240319	4455	11.78	20240122	6090	-18.23	20240319	4455	11.78	20240122	1.42	N	067990	500	160 억	1451823	N	N	0	N	N
66	20240521	160543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	5	2	0.10	241673705	48531	43.17	4965	5010	4955	6450	3480	4965	4979.78	4.67	-9856	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	5	1	31181550	1550	13.81	0.37	12	0.16	360.00	13385.00	6090	20240319	-18.39	4455	20240122	11.56	6090	-18.39	20240319	4455	11.56	20240122	6090	-18.39	20240319	4455	11.56	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
67	20240521	150548	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	5	2	0.10	226561520	45494	40.47	4965	5010	4955	6450	3480	4965	4980.03	4.67	-10089	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	5	1	31181550	1550	13.81	0.37	12	0.15	360.00	13385.00	6090	20240319	-18.39	4455	20240122	11.56	6090	-18.39	20240319	4455	11.56	20240122	6090	-18.39	20240319	4455	11.56	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
68	20240521	140546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	5	2	0.10	215718905	43313	38.53	4965	5010	4955	6450	3480	4965	4980.47	4.67	-9103	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	5	1	31181550	1550	13.81	0.37	12	0.14	360.00	13385.00	6090	20240319	-18.39	4455	20240122	11.56	6090	-18.39	20240319	4455	11.56	20240122	6090	-18.39	20240319	4455	11.56	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
69	20240521	130547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4975	10	2	0.20	160273385	32156	28.60	4965	5010	4955	6450	3480	4965	4984.25	4.67	-8207	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	5	1	31181550	1551	13.82	0.37	12	0.10	360.00	13385.00	6090	20240319	-18.31	4455	20240122	11.67	6090	-18.31	20240319	4455	11.67	20240122	6090	-18.31	20240319	4455	11.67	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
70	20240521	120547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4965	0	3	0.00	147080785	29501	26.24	4965	5010	4955	6450	3480	4965	4985.62	4.67	-7290	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	5	1	31181550	1548	13.79	0.37	12	0.09	360.00	13385.00	6090	20240319	-18.47	4455	20240122	11.45	6090	-18.47	20240319	4455	11.45	20240122	6090	-18.47	20240319	4455	11.45	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
71	20240521	110549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	5	2	0.10	103771335	20776	18.48	4965	5010	4955	6450	3480	4965	4994.77	4.67	-7223	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	5	1	31181550	1550	13.81	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.39	4455	20240122	11.56	6090	-18.39	20240319	4455	11.56	20240122	6090	-18.39	20240319	4455	11.56	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
72	20240521	100546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5000	35	2	0.70	90344310	18078	16.08	4965	5010	4955	6450	3480	4965	4997.47	4.67	-5570	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	10	1	31181550	1559	13.89	0.37	12	0.06	360.00	13385.00	6090	20240319	-17.90	4455	20240122	12.23	6090	-17.90	20240319	4455	12.23	20240122	6090	-17.90	20240319	4455	12.23	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
73	20240521	090544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	-5	5	-0.10	2694010	543	0.48	4965	4965	4960	6450	3480	4965	4961.34	4.67	-91	5135	5050	5005	4920	4875	5027	4897	161	1485	500	3670	5	1	31181550	1547	13.78	0.37	12	0.00	360.00	13385.00	6090	20240319	-18.56	4455	20240122	11.34	6090	-18.56	20240319	4455	11.34	20240122	6090	-18.56	20240319	4455	11.34	20240122	1.42	N	067990	500	160 억	1456821	N	N	0	N	N
74	20240517	160547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5060	-60	5	-1.17	240928720	47680	68.71	5120	5120	5040	6650	3590	5120	5053.03	4.71	9299	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1578	14.06	0.38	12	0.15	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
75	20240517	150549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5060	-60	5	-1.17	238256630	47152	67.95	5120	5120	5040	6650	3590	5120	5052.95	4.71	9407	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1578	14.06	0.38	12	0.15	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
76	20240517	140544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	-70	5	-1.37	229520270	45426	65.46	5120	5120	5040	6650	3590	5120	5052.62	4.71	9451	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1575	14.03	0.38	12	0.15	360.00	13385.00	6090	20240319	-17.08	4455	20240122	13.36	6090	-17.08	20240319	4455	13.36	20240122	6090	-17.08	20240319	4455	13.36	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
77	20240517	130540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5060	-60	5	-1.17	220322140	43606	62.84	5120	5120	5040	6650	3590	5120	5052.56	4.71	9455	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1578	14.06	0.38	12	0.14	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
78	20240517	120541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	-70	5	-1.37	214933550	42541	61.30	5120	5120	5040	6650	3590	5120	5052.39	4.71	9476	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1575	14.03	0.38	12	0.14	360.00	13385.00	6090	20240319	-17.08	4455	20240122	13.36	6090	-17.08	20240319	4455	13.36	20240122	6090	-17.08	20240319	4455	13.36	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
79	20240517	110541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	-70	5	-1.37	201923000	39968	57.59	5120	5120	5040	6650	3590	5120	5052.12	4.71	8313	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1575	14.03	0.38	12	0.13	360.00	13385.00	6090	20240319	-17.08	4455	20240122	13.36	6090	-17.08	20240319	4455	13.36	20240122	6090	-17.08	20240319	4455	13.36	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
80	20240517	100537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	-50	5	-0.98	155411070	30757	44.32	5120	5120	5040	6650	3590	5120	5052.87	4.71	7556	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1581	14.08	0.38	12	0.10	360.00	13385.00	6090	20240319	-16.75	4455	20240122	13.80	6090	-16.75	20240319	4455	13.80	20240122	6090	-16.75	20240319	4455	13.80	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
81	20240517	090540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	-30	5	-0.59	4965850	974	1.40	5120	5120	5090	6650	3590	5120	5098.41	4.71	307	5213	5166	5123	5076	5033	5145	5055	161	1530	500	3780	10	1	31181550	1587	14.14	0.38	12	0.00	360.00	13385.00	6090	20240319	-16.42	4455	20240122	14.25	6090	-16.42	20240319	4455	14.25	20240122	6090	-16.42	20240319	4455	14.25	20240122	1.45	N	067990	500	160 억	1467400	N	N	0	N	N
82	20240516	160537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-30	5	-0.58	354465160	69397	79.64	5160	5170	5080	6690	3610	5150	5107.78	4.71	-443	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1596	14.22	0.38	12	0.22	360.00	13385.00	6090	20240319	-15.93	4455	20240122	14.93	6090	-15.93	20240319	4455	14.93	20240122	6090	-15.93	20240319	4455	14.93	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
83	20240516	150536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-40	5	-0.78	333834610	65356	75.01	5160	5170	5080	6690	3610	5150	5107.94	4.71	-322	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1593	14.19	0.38	12	0.21	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
84	20240516	140540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	-50	5	-0.97	174309420	34079	39.11	5160	5170	5080	6690	3610	5150	5114.86	4.71	-1096	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1590	14.17	0.38	12	0.11	360.00	13385.00	6090	20240319	-16.26	4455	20240122	14.48	6090	-16.26	20240319	4455	14.48	20240122	6090	-16.26	20240319	4455	14.48	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
85	20240516	130538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-40	5	-0.78	119062550	23292	26.73	5160	5170	5080	6690	3610	5150	5111.74	4.71	-1325	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1593	14.19	0.38	12	0.07	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
86	20240516	120535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-30	5	-0.58	96048190	18785	21.56	5160	5170	5080	6690	3610	5150	5113.03	4.71	-1405	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1596	14.22	0.38	12	0.06	360.00	13385.00	6090	20240319	-15.93	4455	20240122	14.93	6090	-15.93	20240319	4455	14.93	20240122	6090	-15.93	20240319	4455	14.93	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
87	20240516	110534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5130	-20	5	-0.39	83890530	16410	18.83	5160	5170	5080	6690	3610	5150	5112.16	4.71	-641	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1600	14.25	0.38	12	0.05	360.00	13385.00	6090	20240319	-15.76	4455	20240122	15.15	6090	-15.76	20240319	4455	15.15	20240122	6090	-15.76	20240319	4455	15.15	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
88	20240516	100535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5130	-20	5	-0.39	66167740	12950	14.86	5160	5170	5080	6690	3610	5150	5109.48	4.71	-83	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1600	14.25	0.38	12	0.04	360.00	13385.00	6090	20240319	-15.76	4455	20240122	15.15	6090	-15.76	20240319	4455	15.15	20240122	6090	-15.76	20240319	4455	15.15	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
89	20240516	090536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	10	2	0.19	2004440	389	0.45	5160	5170	5150	6690	3610	5150	5152.80	4.71	19	5263	5206	5123	5066	4983	5220	5080	161	1540	500	3810	10	1	31181550	1609	14.33	0.39	12	0.00	360.00	13385.00	6090	20240319	-15.27	4455	20240122	15.82	6090	-15.27	20240319	4455	15.82	20240122	6090	-15.27	20240319	4455	15.82	20240122	1.43	N	067990	500	160 억	1467577	N	N	0	N	N
90	20240514	160542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5150	-30	5	-0.58	444337890	87132	132.96	5150	5180	5040	6730	3630	5180	5099.59	4.60	21904	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1606	14.31	0.38	12	0.28	360.00	13385.00	6090	20240319	-15.44	4455	20240122	15.60	6090	-15.44	20240319	4455	15.60	20240122	6090	-15.44	20240319	4455	15.60	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
91	20240514	150545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5130	-50	5	-0.97	424702570	83318	127.14	5150	5180	5040	6730	3630	5180	5097.37	4.60	22123	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1600	14.25	0.38	12	0.27	360.00	13385.00	6090	20240319	-15.76	4455	20240122	15.15	6090	-15.76	20240319	4455	15.15	20240122	6090	-15.76	20240319	4455	15.15	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
92	20240514	140543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-70	5	-1.35	367464750	72141	110.08	5150	5180	5040	6730	3630	5180	5093.70	4.60	13867	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1593	14.19	0.38	12	0.23	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
93	20240514	130544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	-110	5	-2.12	306864630	60223	91.90	5150	5180	5040	6730	3630	5180	5095.47	4.60	11230	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1581	14.08	0.38	12	0.19	360.00	13385.00	6090	20240319	-16.75	4455	20240122	13.80	6090	-16.75	20240319	4455	13.80	20240122	6090	-16.75	20240319	4455	13.80	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
94	20240514	120541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	-80	5	-1.54	164563670	32118	49.01	5150	5180	5100	6730	3630	5180	5123.72	4.60	13342	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1590	14.17	0.38	12	0.10	360.00	13385.00	6090	20240319	-16.26	4455	20240122	14.48	6090	-16.26	20240319	4455	14.48	20240122	6090	-16.26	20240319	4455	14.48	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
95	20240514	110542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5150	-30	5	-0.58	18895250	3657	5.58	5150	5180	5150	6730	3630	5180	5166.87	4.60	575	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1606	14.31	0.38	12	0.01	360.00	13385.00	6090	20240319	-15.44	4455	20240122	15.60	6090	-15.44	20240319	4455	15.60	20240122	6090	-15.44	20240319	4455	15.60	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
96	20240514	100541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	0	3	0.00	13100990	2534	3.87	5150	5180	5150	6730	3630	5180	5170.08	4.60	942	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1615	14.39	0.39	12	0.01	360.00	13385.00	6090	20240319	-14.94	4455	20240122	16.27	6090	-14.94	20240319	4455	16.27	20240122	6090	-14.94	20240319	4455	16.27	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
97	20240514	090541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5150	-30	5	-0.58	2889160	561	0.86	5150	5160	5150	6730	3630	5180	5150.02	4.60	-1	5300	5240	5170	5110	5040	5245	5115	161	1550	500	3830	10	1	31181550	1606	14.31	0.38	12	0.00	360.00	13385.00	6090	20240319	-15.44	4455	20240122	15.60	6090	-15.44	20240319	4455	15.60	20240122	6090	-15.44	20240319	4455	15.60	20240122	1.44	N	067990	500	160 억	1434623	N	N	0	N	N
98	20240513	160540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-10	5	-0.19	233334720	45382	191.10	5180	5230	5100	6740	3640	5190	5141.22	4.62	-16834	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1615	14.39	0.39	12	0.15	360.00	13385.00	6090	20240319	-14.94	4455	20240122	16.27	6090	-14.94	20240319	4455	16.27	20240122	6090	-14.94	20240319	4455	16.27	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
99	20240513	150543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5150	-40	5	-0.77	215840410	41993	176.83	5180	5230	5100	6740	3640	5190	5139.91	4.62	-16221	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1606	14.31	0.38	12	0.13	360.00	13385.00	6090	20240319	-15.44	4455	20240122	15.60	6090	-15.44	20240319	4455	15.60	20240122	6090	-15.44	20240319	4455	15.60	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
100	20240513	140542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-70	5	-1.35	110067330	21323	89.79	5180	5230	5120	6740	3640	5190	5161.91	4.62	-6063	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1596	14.22	0.38	12	0.07	360.00	13385.00	6090	20240319	-15.93	4455	20240122	14.93	6090	-15.93	20240319	4455	14.93	20240122	6090	-15.93	20240319	4455	14.93	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
101	20240513	130536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-10	5	-0.19	75699130	14640	61.65	5180	5230	5140	6740	3640	5190	5170.71	4.62	-1520	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1615	14.39	0.39	12	0.05	360.00	13385.00	6090	20240319	-14.94	4455	20240122	16.27	6090	-14.94	20240319	4455	16.27	20240122	6090	-14.94	20240319	4455	16.27	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
102	20240513	120541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-10	5	-0.19	67337490	13022	54.83	5180	5230	5140	6740	3640	5190	5171.06	4.62	-1757	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1615	14.39	0.39	12	0.04	360.00	13385.00	6090	20240319	-14.94	4455	20240122	16.27	6090	-14.94	20240319	4455	16.27	20240122	6090	-14.94	20240319	4455	16.27	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
103	20240513	110539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	10	2	0.19	55753200	10791	45.44	5180	5220	5140	6740	3640	5190	5166.64	4.62	-945	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1621	14.44	0.39	12	0.03	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
104	20240513	100540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5210	20	2	0.39	48740410	9443	39.76	5180	5210	5140	6740	3640	5190	5161.54	4.62	-909	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1625	14.47	0.39	12	0.03	360.00	13385.00	6090	20240319	-14.45	4455	20240122	16.95	6090	-14.45	20240319	4455	16.95	20240122	6090	-14.45	20240319	4455	16.95	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
105	20240513	090542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5170	-20	5	-0.39	11958850	2312	9.74	5180	5190	5170	6740	3640	5190	5172.51	4.62	-22	5323	5256	5223	5156	5123	5240	5140	161	1550	500	3840	10	1	31181550	1612	14.36	0.39	12	0.01	360.00	13385.00	6090	20240319	-15.11	4455	20240122	16.05	6090	-15.11	20240319	4455	16.05	20240122	6090	-15.11	20240319	4455	16.05	20240122	1.44	N	067990	500	160 억	1440409	N	N	1	N	N
106	20240510	160525	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5190	-60	5	-1.14	123665660	23745	89.12	5290	5290	5190	6820	3680	5250	5208.07	4.63	-4609	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1618	14.42	0.39	12	0.08	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.40	N	067990	500	160 억	1445018	N	N	1	N	N
107	20240510	150530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5190	-60	5	-1.14	116662120	22398	84.06	5290	5290	5190	6820	3680	5250	5208.59	4.63	-4304	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1618	14.42	0.39	12	0.07	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.40	N	067990	500	160 억	1445018	N	N	17	N	N
108	20240510	140531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	-50	5	-0.95	94321190	18098	67.93	5290	5290	5190	6820	3680	5250	5211.69	4.63	-4035	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1621	14.44	0.39	12	0.06	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.40	N	067990	500	160 억	1445018	N	N	17	N	N
109	20240510	130526	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	-50	5	-0.95	88578330	16994	63.78	5290	5290	5190	6820	3680	5250	5212.33	4.63	-3627	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1621	14.44	0.39	12	0.05	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.40	N	067990	500	160 억	1445018	N	N	17	N	N
110	20240510	120524	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5190	-60	5	-1.14	78815000	15118	56.74	5290	5290	5190	6820	3680	5250	5213.32	4.63	-2296	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1618	14.42	0.39	12	0.05	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.40	N	067990	500	160 억	1445018	N	N	17	N	N
111	20240510	110526	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	-50	5	-0.95	64671400	12398	46.53	5290	5290	5190	6820	3680	5250	5216.27	4.63	-893	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1621	14.44	0.39	12	0.04	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.40	N	067990	500	160 억	1445018	N	N	17	N	N
112	20240510	100527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-20	5	-0.38	22926430	4385	16.46	5290	5290	5220	6820	3680	5250	5228.37	4.63	-314	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1631	14.53	0.39	12	0.01	360.00	13385.00	6090	20240319	-14.12	4455	20240122	17.40	6090	-14.12	20240319	4455	17.40	20240122	6090	-14.12	20240319	4455	17.40	20240122	1.40	N	067990	500	160 억	1445018	N	N	17	N	N
113	20240510	090527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	0	3	0.00	63210	12	0.05	5290	5290	5250	6820	3680	5250	5269.09	4.63	-8	5303	5276	5253	5226	5203	5265	5215	161	1570	500	3880	10	1	31181550	1637	14.58	0.39	12	0.00	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.40	N	067990	500	160 억	1445018	N	N	17	N	N
114	20240509	160537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-30	5	-0.57	139782230	26634	54.43	5280	5280	5230	6860	3700	5280	5248.26	4.64	-2932	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1637	14.58	0.39	12	0.09	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.39	N	067990	500	160 억	1447995	N	N	17	N	N
115	20240509	150538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-50	5	-0.95	138231370	26338	53.83	5280	5280	5230	6860	3700	5280	5248.36	4.64	-2760	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1631	14.53	0.39	12	0.08	360.00	13385.00	6090	20240319	-14.12	4455	20240122	17.40	6090	-14.12	20240319	4455	17.40	20240122	6090	-14.12	20240319	4455	17.40	20240122	1.39	N	067990	500	160 억	1447995	N	N	5	N	N
116	20240509	140527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-50	5	-0.95	109652120	20876	42.66	5280	5280	5230	6860	3700	5280	5252.54	4.64	-2280	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1631	14.53	0.39	12	0.07	360.00	13385.00	6090	20240319	-14.12	4455	20240122	17.40	6090	-14.12	20240319	4455	17.40	20240122	6090	-14.12	20240319	4455	17.40	20240122	1.39	N	067990	500	160 억	1447995	N	N	5	N	N
117	20240509	130527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-30	5	-0.57	95812610	18238	37.27	5280	5280	5240	6860	3700	5280	5253.46	4.64	-1294	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1637	14.58	0.39	12	0.06	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.39	N	067990	500	160 억	1447995	N	N	5	N	N
118	20240509	120529	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-10	5	-0.19	87983760	16749	34.23	5280	5280	5240	6860	3700	5280	5253.08	4.64	-977	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1643	14.64	0.39	12	0.05	360.00	13385.00	6090	20240319	-13.46	4455	20240122	18.29	6090	-13.46	20240319	4455	18.29	20240122	6090	-13.46	20240319	4455	18.29	20240122	1.39	N	067990	500	160 억	1447995	N	N	5	N	N
119	20240509	110518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	-40	5	-0.76	79280120	15095	30.85	5280	5280	5240	6860	3700	5280	5252.08	4.64	-594	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1634	14.56	0.39	12	0.05	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.39	N	067990	500	160 억	1447995	N	N	5	N	N
120	20240509	100520	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	-20	5	-0.38	25491620	4849	9.91	5280	5280	5250	6860	3700	5280	5257.09	4.64	-314	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1640	14.61	0.39	12	0.02	360.00	13385.00	6090	20240319	-13.63	4455	20240122	18.07	6090	-13.63	20240319	4455	18.07	20240122	6090	-13.63	20240319	4455	18.07	20240122	1.39	N	067990	500	160 억	1447995	N	N	5	N	N
121	20240509	090518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	0	3	0.00	216480	41	0.08	5280	5280	5280	6860	3700	5280	5280.00	4.64	-3	5373	5326	5243	5196	5113	5350	5220	161	1580	500	3900	10	1	31181550	1646	14.67	0.39	12	0.00	360.00	13385.00	6090	20240319	-13.30	4455	20240122	18.52	6090	-13.30	20240319	4455	18.52	20240122	6090	-13.30	20240319	4455	18.52	20240122	1.39	N	067990	500	160 억	1447995	N	N	5	N	N
122	20240508	160516	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	70	2	1.34	256467160	48931	73.79	5180	5290	5160	6770	3650	5210	5241.40	4.62	7280	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1646	14.67	0.39	12	0.16	360.00	13385.00	6090	20240319	-13.30	4455	20240122	18.52	6090	-13.30	20240319	4455	18.52	20240122	6090	-13.30	20240319	4455	18.52	20240122	1.38	N	067990	500	160 억	1440687	N	N	5	N	N
123	20240508	150521	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	60	2	1.15	241408870	46075	69.49	5180	5290	5160	6770	3650	5210	5239.48	4.62	7814	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1643	14.64	0.39	12	0.15	360.00	13385.00	6090	20240319	-13.46	4455	20240122	18.29	6090	-13.46	20240319	4455	18.29	20240122	6090	-13.46	20240319	4455	18.29	20240122	1.38	N	067990	500	160 억	1440687	N	N	4	N	N
124	20240508	140514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	50	2	0.96	229395750	43788	66.04	5180	5290	5160	6770	3650	5210	5238.78	4.62	7256	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1640	14.61	0.39	12	0.14	360.00	13385.00	6090	20240319	-13.63	4455	20240122	18.07	6090	-13.63	20240319	4455	18.07	20240122	6090	-13.63	20240319	4455	18.07	20240122	1.38	N	067990	500	160 억	1440687	N	N	4	N	N
125	20240508	130513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	60	2	1.15	185471150	35421	53.42	5180	5290	5160	6770	3650	5210	5236.19	4.62	4726	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1643	14.64	0.39	12	0.11	360.00	13385.00	6090	20240319	-13.46	4455	20240122	18.29	6090	-13.46	20240319	4455	18.29	20240122	6090	-13.46	20240319	4455	18.29	20240122	1.38	N	067990	500	160 억	1440687	N	N	4	N	N
126	20240508	120515	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	70	2	1.34	175880840	33601	50.67	5180	5290	5160	6770	3650	5210	5234.39	4.62	4770	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1646	14.67	0.39	12	0.11	360.00	13385.00	6090	20240319	-13.30	4455	20240122	18.52	6090	-13.30	20240319	4455	18.52	20240122	6090	-13.30	20240319	4455	18.52	20240122	1.38	N	067990	500	160 억	1440687	N	N	4	N	N
127	20240508	110551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	40	2	0.77	128570400	24622	37.13	5180	5280	5160	6770	3650	5210	5221.77	4.62	1754	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1637	14.58	0.39	12	0.08	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.38	N	067990	500	160 억	1440687	N	N	4	N	N
128	20240508	100522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	20	2	0.38	53176140	10269	15.49	5180	5230	5160	6770	3650	5210	5178.32	4.62	-419	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1631	14.53	0.39	12	0.03	360.00	13385.00	6090	20240319	-14.12	4455	20240122	17.40	6090	-14.12	20240319	4455	17.40	20240122	6090	-14.12	20240319	4455	17.40	20240122	1.38	N	067990	500	160 억	1440687	N	N	4	N	N
129	20240508	090520	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5210	0	3	0.00	461500	89	0.13	5180	5230	5180	6770	3650	5210	5185.39	4.62	-86	5363	5286	5233	5156	5103	5260	5130	161	1560	500	3850	10	1	31181550	1625	14.47	0.39	12	0.00	360.00	13385.00	6090	20240319	-14.45	4455	20240122	16.95	6090	-14.45	20240319	4455	16.95	20240122	6090	-14.45	20240319	4455	16.95	20240122	1.38	N	067990	500	160 억	1440687	N	N	4	N	N
130	20240503	160530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	90	2	1.73	308183170	58762	43.49	5210	5290	5180	6760	3640	5200	5244.50	4.72	-20124	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1650	14.69	0.40	12	0.19	360.00	13385.00	6090	20240319	-13.14	4455	20240122	18.74	6090	-13.14	20240319	4455	18.74	20240122	6090	-13.14	20240319	4455	18.74	20240122	1.37	N	067990	500	160 억	1470477	N	N	3	N	N
131	20240503	150530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	80	2	1.54	298123620	56859	42.08	5210	5290	5180	6760	3640	5200	5243.21	4.72	-20059	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1646	14.67	0.39	12	0.18	360.00	13385.00	6090	20240319	-13.30	4455	20240122	18.52	6090	-13.30	20240319	4455	18.52	20240122	6090	-13.30	20240319	4455	18.52	20240122	1.37	N	067990	500	160 억	1470477	N	N	0	N	N
132	20240503	140530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	40	2	0.77	280696050	53547	39.63	5210	5290	5180	6760	3640	5200	5242.05	4.72	-19918	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1634	14.56	0.39	12	0.17	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.37	N	067990	500	160 억	1470477	N	N	0	N	N
133	20240503	130531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	50	2	0.96	216519330	41358	30.61	5210	5290	5180	6760	3640	5200	5235.25	4.72	-11663	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1637	14.58	0.39	12	0.13	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.37	N	067990	500	160 억	1470477	N	N	0	N	N
134	20240503	120529	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5220	20	2	0.38	126346710	24202	17.91	5210	5260	5180	6760	3640	5200	5220.51	4.72	47	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1628	14.50	0.39	12	0.08	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.37	N	067990	500	160 억	1470477	N	N	0	N	N
135	20240503	110527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	60	2	1.15	111273580	21304	15.77	5210	5260	5180	6760	3640	5200	5223.13	4.72	1995	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1640	14.61	0.39	12	0.07	360.00	13385.00	6090	20240319	-13.63	4455	20240122	18.07	6090	-13.63	20240319	4455	18.07	20240122	6090	-13.63	20240319	4455	18.07	20240122	1.37	N	067990	500	160 억	1470477	N	N	0	N	N
136	20240503	100526	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	40	2	0.77	45151960	8670	6.42	5210	5260	5200	6760	3640	5200	5207.84	4.72	5239	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1634	14.56	0.39	12	0.03	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.37	N	067990	500	160 억	1470477	N	N	0	N	N
137	20240503	090524	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	0	3	0.00	37360440	7181	5.31	5210	5210	5200	6760	3640	5200	5202.68	4.72	5733	5346	5272	5186	5112	5026	5310	5150	161	1560	500	3840	10	1	31181550	1621	14.44	0.39	12	0.02	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.37	N	067990	500	160 억	1470477	N	N	0	N	N
138	20240502	160523	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5200	-20	5	-0.38	262732720	50664	130.47	5140	5260	5100	6780	3660	5220	5185.79	4.71	2474	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1621	14.44	0.39	12	0.16	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N
139	20240502	150525	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5210	-10	5	-0.19	253756580	48939	126.02	5140	5260	5100	6780	3660	5220	5185.16	4.71	2768	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1625	14.47	0.39	12	0.16	360.00	13385.00	6090	20240319	-14.45	4455	20240122	16.95	6090	-14.45	20240319	4455	16.95	20240122	6090	-14.45	20240319	4455	16.95	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N
140	20240502	140522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	20	2	0.38	208188770	40201	103.52	5140	5260	5100	6780	3660	5220	5178.70	4.71	2661	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1634	14.56	0.39	12	0.13	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N
141	20240502	130522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	30	2	0.57	199326600	38512	99.17	5140	5260	5100	6780	3660	5220	5175.70	4.71	3965	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1637	14.58	0.39	12	0.12	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N
142	20240502	120520	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5220	0	3	0.00	163710520	31690	81.61	5140	5240	5100	6780	3660	5220	5166.00	4.71	3734	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1628	14.50	0.39	12	0.10	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N
143	20240502	110520	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	20	2	0.38	150390060	29139	75.04	5140	5240	5100	6780	3660	5220	5161.13	4.71	3734	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1634	14.56	0.39	12	0.09	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N
144	20240502	100518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5220	0	3	0.00	140357490	27218	70.09	5140	5220	5100	6780	3660	5220	5156.79	4.71	2772	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1628	14.50	0.39	12	0.09	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N
145	20240502	090519	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-60	5	-1.15	5017810	974	2.51	5140	5170	5140	6780	3660	5220	5151.76	4.71	408	5353	5286	5233	5166	5113	5260	5140	161	1560	500	3860	10	1	31181550	1609	14.33	0.39	12	0.00	360.00	13385.00	6090	20240319	-15.27	4455	20240122	15.82	6090	-15.27	20240319	4455	15.82	20240122	6090	-15.27	20240319	4455	15.82	20240122	1.38	N	067990	500	160 억	1468003	N	N	4	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History