KissMeData/067990/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20240628	160632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-10	5	-0.20	58543960	12036	58.36	4880	4880	4855	6340	3420	4880	4864.06	4.33	-752	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1470	13.53	0.36	12	0.04	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
3	20240628	150643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-10	5	-0.20	51660700	10620	51.49	4880	4880	4855	6340	3420	4880	4864.46	4.33	390	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1470	13.53	0.36	12	0.04	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
4	20240628	140643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-15	5	-0.31	43884885	9022	43.75	4880	4880	4855	6340	3420	4880	4864.20	4.33	610	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1468	13.51	0.36	12	0.03	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
5	20240628	130643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-15	5	-0.31	43125180	8866	42.99	4880	4880	4855	6340	3420	4880	4864.10	4.33	755	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1468	13.51	0.36	12	0.03	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
6	20240628	120642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-20	5	-0.41	37759055	7763	37.64	4880	4880	4855	6340	3420	4880	4863.96	4.33	-143	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1467	13.50	0.36	12	0.03	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
7	20240628	110631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-5	5	-0.10	16918160	3474	16.84	4880	4880	4860	6340	3420	4880	4869.92	4.33	-150	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1471	13.54	0.36	12	0.01	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
8	20240628	100629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-10	5	-0.20	4767975	979	4.75	4880	4880	4865	6340	3420	4880	4870.18	4.33	0	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1470	13.53	0.36	12	0.00	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
9	20240628	090630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-5	5	-0.10	629220	129	0.63	4880	4880	4875	6340	3420	4880	4877.54	4.33	0	4923	4901	4873	4851	4823	4887	4837	161	1460	500	3610	5	1	30181550	1471	13.54	0.36	12	0.00	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	1.49	N	067990	500	160 억	1305933	N	N	N	N
10	20240627	160624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-15	5	-0.31	100122345	20616	111.50	4895	4895	4845	6360	3430	4895	4856.54	4.22	-10110	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	5	1	31181550	1522	13.56	0.36	12	0.07	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
11	20240627	150631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-40	5	-0.82	89644895	18462	99.85	4895	4895	4845	6360	3430	4895	4855.64	4.22	-9719	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
12	20240627	140627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	-50	5	-1.02	78193415	16101	87.08	4895	4895	4845	6360	3430	4895	4856.43	4.22	-9044	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	5	1	31181550	1511	13.46	0.36	12	0.05	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
13	20240627	130628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-35	5	-0.72	50205245	10332	55.88	4895	4895	4850	6360	3430	4895	4859.20	4.22	-5240	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	5	1	31181550	1515	13.50	0.36	12	0.03	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
14	20240627	120630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-40	5	-0.82	45073220	9276	50.17	4895	4895	4850	6360	3430	4895	4859.12	4.22	-4989	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	5	1	31181550	1514	13.49	0.36	12	0.03	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
15	20240627	110629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-35	5	-0.72	35421055	7288	39.42	4895	4895	4850	6360	3430	4895	4860.19	4.22	-4803	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	5	1	31181550	1515	13.50	0.36	12	0.02	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
16	20240627	100629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-30	5	-0.61	28334185	5830	31.53	4895	4895	4850	6360	3430	4895	4860.07	4.22	-4514	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	5	1	31181550	1517	13.51	0.36	12	0.02	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
17	20240627	090628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-20	5	-0.41	190655	39	0.21	4895	4895	4865	6360	3430	4895	4888.59	4.22	-14	5015	4955	4905	4845	4795	4930	4820	161	1465	500	3620	5	1	31181550	1520	13.54	0.36	12	0.00	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	1.49	N	067990	500	160 억	1316102	N	N	N	N
18	20240626	160627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-25	5	-0.51	90480070	18489	37.53	4965	4965	4855	6390	3445	4920	4893.72	4.23	-3361	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	5	1	31181550	1526	13.60	0.37	12	0.06	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	1.50	N	067990	500	160 억	1319478	N	N	N	N
19	20240626	150628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-20	5	-0.41	78162985	15962	32.40	4965	4965	4855	6390	3445	4920	4896.82	4.23	-3336	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	5	1	31181550	1528	13.61	0.37	12	0.05	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	1.50	N	067990	500	160 억	1319478	N	N	N	N
20	20240626	140628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-35	5	-0.71	64610210	13194	26.78	4965	4965	4855	6390	3445	4920	4896.94	4.23	-2905	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	5	1	31181550	1523	13.57	0.36	12	0.04	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	1.50	N	067990	500	160 억	1319478	N	N	N	N
21	20240626	130628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-40	5	-0.81	54730650	11171	22.67	4965	4965	4855	6390	3445	4920	4899.35	4.23	-1296	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	5	1	31181550	1522	13.56	0.36	12	0.04	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	1319478	N	N	N	N
22	20240626	120627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-20	5	-0.41	40765610	8315	16.88	4965	4965	4855	6390	3445	4920	4902.66	4.23	-499	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	5	1	31181550	1528	13.61	0.37	12	0.03	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	1.50	N	067990	500	160 억	1319478	N	N	N	N
23	20240626	110628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-10	5	-0.20	37587545	7667	15.56	4965	4965	4855	6390	3445	4920	4902.51	4.23	-201	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	5	1	31181550	1531	13.64	0.37	12	0.02	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	1.50	N	067990	500	160 억	1319478	N	N	N	N
24	20240626	100627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	10	2	0.20	34337015	7005	14.22	4965	4965	4855	6390	3445	4920	4901.79	4.23	-198	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	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	1.50	N	067990	500	160 억	1319478	N	N	N	N
25	20240626	090628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	10	2	0.20	1617785	327	0.66	4965	4965	4910	6390	3445	4920	4947.35	4.23	-103	4993	4956	4888	4851	4783	4975	4870	161	1470	500	3640	5	1	31181550	1537	13.69	0.37	12	0.00	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	1.50	N	067990	500	160 억	1319478	N	N	N	N
26	20240625	160627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	80	2	1.65	239726085	49271	211.17	4840	4925	4820	6290	3390	4840	4865.40	4.23	2656	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1534	13.67	0.37	12	0.16	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	1.49	N	067990	500	160 억	1317454	N	N	N	N
27	20240625	150623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	75	2	1.55	234665670	48242	206.76	4840	4925	4820	6290	3390	4840	4864.34	4.23	2656	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1533	13.65	0.37	12	0.15	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	1.49	N	067990	500	160 억	1317454	N	N	N	N
28	20240625	140627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	65	2	1.34	205784110	42366	181.58	4840	4920	4820	6290	3390	4840	4857.29	4.23	5376	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1529	13.62	0.37	12	0.14	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	1.49	N	067990	500	160 억	1317454	N	N	N	N
29	20240625	130627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	50	2	1.03	182558975	37621	161.24	4840	4920	4820	6290	3390	4840	4852.58	4.23	5683	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1525	13.58	0.37	12	0.12	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.49	N	067990	500	160 억	1317454	N	N	N	N
30	20240625	120630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	45	2	0.93	157116685	32414	138.93	4840	4920	4820	6290	3390	4840	4847.19	4.23	5486	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1523	13.57	0.36	12	0.10	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	1.49	N	067990	500	160 억	1317454	N	N	N	N
31	20240625	110630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	30	2	0.62	127760695	26394	113.12	4840	4920	4820	6290	3390	4840	4840.52	4.23	3508	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1519	13.53	0.36	12	0.08	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	1.49	N	067990	500	160 억	1317454	N	N	N	N
32	20240625	100626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	0	3	0.00	91708675	18984	81.36	4840	4855	4820	6290	3390	4840	4830.84	4.23	2137	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1509	13.44	0.36	12	0.06	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.49	N	067990	500	160 억	1317454	N	N	N	N
33	20240625	090627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	0	3	0.00	48400	10	0.04	4840	4840	4840	6290	3390	4840	4840.00	4.23	0	4906	4872	4851	4817	4796	4862	4807	161	1450	500	3580	5	1	31181550	1509	13.44	0.36	12	0.00	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.49	N	067990	500	160 억	1317454	N	N	N	N
34	20240624	160624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	5	2	0.10	113081755	23326	31.46	4885	4885	4830	6280	3385	4835	4847.90	4.25	-7200	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1509	13.44	0.36	12	0.07	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.50	N	067990	500	160 억	1325121	N	N	N	N
35	20240624	150625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	15	2	0.31	109911455	22671	30.57	4885	4885	4830	6280	3385	4835	4848.11	4.25	-6641	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1512	13.47	0.36	12	0.07	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	1325121	N	N	N	N
36	20240624	140626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4835	0	3	0.00	107718925	22218	29.96	4885	4885	4830	6280	3385	4835	4848.27	4.25	-6722	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1508	13.43	0.36	12	0.07	360.00	13385.00	6090	20240319	-20.61	4455	20240122	8.53	6090	-20.61	20240319	4455	8.53	20240122	6090	-20.61	20240319	4455	8.53	20240122	1.50	N	067990	500	160 억	1325121	N	N	N	N
37	20240624	130624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	5	2	0.10	93863770	19357	26.10	4885	4885	4830	6280	3385	4835	4849.09	4.25	-5835	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1509	13.44	0.36	12	0.06	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.50	N	067990	500	160 억	1325121	N	N	N	N
38	20240624	120625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4835	0	3	0.00	92209535	19015	25.64	4885	4885	4830	6280	3385	4835	4849.31	4.25	-5817	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1508	13.43	0.36	12	0.06	360.00	13385.00	6090	20240319	-20.61	4455	20240122	8.53	6090	-20.61	20240319	4455	8.53	20240122	6090	-20.61	20240319	4455	8.53	20240122	1.50	N	067990	500	160 억	1325121	N	N	N	N
39	20240624	110628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	5	2	0.10	58581650	12067	16.27	4885	4885	4835	6280	3385	4835	4854.70	4.25	-3438	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1509	13.44	0.36	12	0.04	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.50	N	067990	500	160 억	1325121	N	N	N	N
40	20240624	100625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	40	2	0.83	16685905	3421	4.61	4885	4885	4845	6280	3385	4835	4877.49	4.25	-379	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1520	13.54	0.36	12	0.01	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	1325121	N	N	N	N
41	20240624	090625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	45	2	0.93	9774880	2001	2.70	4885	4885	4880	6280	3385	4835	4885.00	4.25	-301	5055	4945	4890	4780	4725	4917	4752	161	1445	500	3570	5	1	31181550	1522	13.56	0.36	12	0.01	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	1325121	N	N	N	N
42	20240621	160604	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4835	-35	5	-0.72	361128580	74153	205.41	4900	5000	4835	6330	3410	4870	4870.05	4.25	223	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	5	1	31181550	1508	13.43	0.36	12	0.24	360.00	13385.00	6090	20240319	-20.61	4455	20240122	8.53	6090	-20.61	20240319	4455	8.53	20240122	6090	-20.61	20240319	4455	8.53	20240122	1.51	N	067990	500	160 억	1325846	N	N	N	N
43	20240621	150603	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	-25	5	-0.51	346839625	71199	197.23	4900	5000	4835	6330	3410	4870	4871.41	4.25	2288	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	5	1	31181550	1511	13.46	0.36	12	0.23	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	1.51	N	067990	500	160 억	1325846	N	N	N	N
44	20240621	140605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	-30	5	-0.62	321947015	66052	182.97	4900	5000	4835	6330	3410	4870	4874.14	4.25	2125	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	5	1	31181550	1509	13.44	0.36	12	0.21	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.51	N	067990	500	160 억	1325846	N	N	N	N
45	20240621	130605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	-30	5	-0.62	97372495	20083	55.63	4900	4900	4840	6330	3410	4870	4848.50	4.25	-3489	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	5	1	31181550	1509	13.44	0.36	12	0.06	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.51	N	067990	500	160 억	1325846	N	N	N	N
46	20240621	120608	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-20	5	-0.41	48516510	10000	27.70	4900	4900	4845	6330	3410	4870	4851.65	4.25	-1087	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	5	1	31181550	1512	13.47	0.36	12	0.03	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	1.51	N	067990	500	160 억	1325846	N	N	N	N
47	20240621	110606	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	0	3	0.00	27356250	5636	15.61	4900	4900	4845	6330	3410	4870	4853.84	4.25	-831	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	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	1.51	N	067990	500	160 억	1325846	N	N	N	N
48	20240621	100604	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-15	5	-0.31	20555300	4235	11.73	4900	4900	4845	6330	3410	4870	4853.67	4.25	46	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	5	1	31181550	1514	13.49	0.36	12	0.01	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	1.51	N	067990	500	160 억	1325846	N	N	N	N
49	20240621	090607	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-5	5	-0.10	322840	66	0.18	4900	4900	4865	6330	3410	4870	4891.52	4.25	-23	4913	4891	4868	4846	4823	4880	4835	161	1460	500	3600	5	1	31181550	1517	13.51	0.36	12	0.00	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	1.51	N	067990	500	160 억	1325846	N	N	N	N
50	20240620	160602	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	20	2	0.41	175010320	36039	154.99	4890	4890	4845	6300	3395	4850	4856.14	4.24	3641	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	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	1322396	N	N	N	N
51	20240620	150603	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	15	2	0.31	158865830	32711	140.68	4890	4890	4845	6300	3395	4850	4856.65	4.24	3302	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	5	1	31181550	1517	13.51	0.36	12	0.10	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	1.50	N	067990	500	160 억	1322396	N	N	N	N
52	20240620	140603	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	15	2	0.31	86888220	17885	76.92	4890	4890	4850	6300	3395	4850	4858.16	4.24	3527	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	5	1	31181550	1517	13.51	0.36	12	0.06	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	1.50	N	067990	500	160 억	1322396	N	N	N	N
53	20240620	130604	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	10	2	0.21	86576320	17821	76.64	4890	4890	4850	6300	3395	4850	4858.11	4.24	3537	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	5	1	31181550	1515	13.50	0.36	12	0.06	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	1322396	N	N	N	N
54	20240620	120603	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	5	2	0.10	80372190	16543	71.15	4890	4890	4850	6300	3395	4850	4858.38	4.24	3892	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	5	1	31181550	1514	13.49	0.36	12	0.05	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	1322396	N	N	N	N
55	20240620	110605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	5	2	0.10	77031380	15855	68.19	4890	4890	4850	6300	3395	4850	4858.49	4.24	4171	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	5	1	31181550	1514	13.49	0.36	12	0.05	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	1322396	N	N	N	N
56	20240620	100605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	35	2	0.72	62574870	12881	55.40	4890	4890	4850	6300	3395	4850	4857.92	4.24	4378	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	5	1	31181550	1523	13.57	0.36	12	0.04	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	1.50	N	067990	500	160 억	1322396	N	N	N	N
57	20240620	090610	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	40	2	0.82	489000	100	0.43	4890	4890	4890	6300	3395	4850	4890.00	4.24	-15	4916	4882	4866	4832	4816	4875	4825	161	1450	500	3580	5	1	31181550	1525	13.58	0.37	12	0.00	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.50	N	067990	500	160 억	1322396	N	N	N	N
58	20240619	160601	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-25	5	-0.51	113072825	23251	58.23	4875	4900	4850	6330	3415	4875	4863.14	4.26	-4416	4938	4906	4878	4846	4818	4892	4832	161	1455	500	3600	5	1	31181550	1512	13.47	0.36	12	0.07	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	1.51	N	067990	500	160 억	1326891	N	N	N	N
59	20240619	150559	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-5	5	-0.10	73022395	15005	37.58	4875	4900	4850	6330	3415	4875	4866.54	4.26	-2640	4938	4906	4878	4846	4818	4892	4832	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	1.51	N	067990	500	160 억	1326891	N	N	N	N
60	20240619	140605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-10	5	-0.21	71327665	14657	36.71	4875	4900	4850	6330	3415	4875	4866.46	4.26	-2639	4938	4906	4878	4846	4818	4892	4832	161	1455	500	3600	5	1	31181550	1517	13.51	0.36	12	0.05	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	1.51	N	067990	500	160 억	1326891	N	N	N	N
61	20240619	130600	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-5	5	-0.10	61294520	12595	31.54	4875	4900	4850	6330	3415	4875	4866.58	4.26	-1207	4938	4906	4878	4846	4818	4892	4832	161	1455	500	3600	5	1	31181550	1519	13.53	0.36	12	0.04	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	1.51	N	067990	500	160 억	1326891	N	N	N	N
62	20240619	120600	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	15	2	0.31	60640875	12461	31.21	4875	4900	4850	6330	3415	4875	4866.45	4.26	-1191	4938	4906	4878	4846	4818	4892	4832	161	1455	500	3600	5	1	31181550	1525	13.58	0.37	12	0.04	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.51	N	067990	500	160 억	1326891	N	N	N	N
63	20240619	110601	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-5	5	-0.10	45138075	9282	23.25	4875	4900	4850	6330	3415	4875	4862.97	4.26	181	4938	4906	4878	4846	4818	4892	4832	161	1455	500	3600	5	1	31181550	1519	13.53	0.36	12	0.03	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	1.51	N	067990	500	160 억	1326891	N	N	N	N
64	20240619	100603	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	25	2	0.51	33863485	6965	17.44	4875	4900	4850	6330	3415	4875	4861.95	4.26	738	4938	4906	4878	4846	4818	4892	4832	161	1455	500	3600	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	1.51	N	067990	500	160 억	1326891	N	N	N	N
65	20240619	090609	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-5	5	-0.10	316850	65	0.16	4875	4875	4870	6330	3415	4875	4874.62	4.26	-15	4938	4906	4878	4846	4818	4892	4832	161	1455	500	3600	5	1	31181550	1519	13.53	0.36	12	0.00	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	1.51	N	067990	500	160 억	1326891	N	N	N	N
66	20240618	160557	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-15	5	-0.31	194396610	39931	134.37	4890	4910	4850	6350	3425	4890	4868.31	4.26	-828	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	5	1	31181550	1520	13.54	0.36	12	0.13	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	1.53	N	067990	500	160 억	1328140	N	N	N	N
67	20240618	150555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-10	5	-0.20	166090055	34118	114.81	4890	4910	4850	6350	3425	4890	4868.11	4.26	-672	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	5	1	31181550	1522	13.56	0.36	12	0.11	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	1.53	N	067990	500	160 억	1328140	N	N	N	N
68	20240618	140558	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-15	5	-0.31	150632660	30953	104.16	4890	4910	4850	6350	3425	4890	4866.50	4.26	1501	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	5	1	31181550	1520	13.54	0.36	12	0.10	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	1.53	N	067990	500	160 억	1328140	N	N	N	N
69	20240618	130601	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-10	5	-0.20	144837300	29765	100.16	4890	4910	4850	6350	3425	4890	4866.03	4.26	1958	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	5	1	31181550	1522	13.56	0.36	12	0.10	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	1.53	N	067990	500	160 억	1328140	N	N	N	N
70	20240618	120602	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-35	5	-0.72	142939145	29375	98.85	4890	4910	4850	6350	3425	4890	4866.01	4.26	1870	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	5	1	31181550	1514	13.49	0.36	12	0.09	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	1.53	N	067990	500	160 억	1328140	N	N	N	N
71	20240618	110558	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-15	5	-0.31	111467785	22891	77.03	4890	4910	4850	6350	3425	4890	4869.50	4.26	2217	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	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	1.53	N	067990	500	160 억	1328140	N	N	N	N
72	20240618	100559	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	5	2	0.10	26962865	5519	18.57	4890	4910	4865	6350	3425	4890	4885.46	4.26	1485	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	5	1	31181550	1526	13.60	0.37	12	0.02	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	1.53	N	067990	500	160 억	1328140	N	N	N	N
73	20240618	090605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	0	3	0.00	9647930	1981	6.67	4890	4890	4865	6350	3425	4890	4870.23	4.26	721	4986	4937	4906	4857	4826	4962	4882	161	1460	500	3610	5	1	31181550	1525	13.58	0.37	12	0.01	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.53	N	067990	500	160 억	1328140	N	N	N	N
74	20240617	160554	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	-40	5	-0.81	146087500	29718	88.07	4875	4955	4875	6400	3455	4930	4915.79	4.27	-2663	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	5	1	31181550	1525	13.58	0.37	12	0.10	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.49	N	067990	500	160 억	1330518	N	N	N	N
75	20240617	150557	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-30	5	-0.61	125442510	25497	75.56	4875	4955	4875	6400	3455	4930	4919.89	4.27	-2064	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	5	1	31181550	1528	13.61	0.37	12	0.08	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	1.49	N	067990	500	160 억	1330518	N	N	N	N
76	20240617	140551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	-10	5	-0.20	121058025	24602	72.91	4875	4955	4875	6400	3455	4930	4920.66	4.27	-2137	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	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	1.49	N	067990	500	160 억	1330518	N	N	N	N
77	20240617	130551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	-25	5	-0.51	115097330	23389	69.32	4875	4955	4875	6400	3455	4930	4921.00	4.27	-2137	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	5	1	31181550	1529	13.62	0.37	12	0.08	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	1.49	N	067990	500	160 억	1330518	N	N	N	N
78	20240617	120553	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	-40	5	-0.81	106086630	21552	63.87	4875	4955	4875	6400	3455	4930	4922.36	4.27	-1581	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	5	1	31181550	1525	13.58	0.37	12	0.07	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.49	N	067990	500	160 억	1330518	N	N	N	N
79	20240617	110550	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4955	25	2	0.51	73146165	14845	44.00	4875	4955	4875	6400	3455	4930	4927.33	4.27	-1635	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	5	1	31181550	1545	13.76	0.37	12	0.05	360.00	13385.00	6090	20240319	-18.64	4455	20240122	11.22	6090	-18.64	20240319	4455	11.22	20240122	6090	-18.64	20240319	4455	11.22	20240122	1.49	N	067990	500	160 억	1330518	N	N	N	N
80	20240617	100550	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	-5	5	-0.10	28530005	5822	17.25	4875	4925	4875	6400	3455	4930	4900.38	4.27	-864	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	5	1	31181550	1536	13.68	0.37	12	0.02	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	1.49	N	067990	500	160 억	1330518	N	N	N	N
81	20240617	090553	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	-5	5	-0.10	7160100	1468	4.35	4875	4925	4875	6400	3455	4930	4877.45	4.27	-179	5040	4985	4935	4880	4830	4960	4855	161	1470	500	3640	5	1	31181550	1536	13.68	0.37	12	0.00	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	1.49	N	067990	500	160 억	1330518	N	N	N	N
82	20240614	160504	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	-20	5	-0.40	165830810	33692	21.85	4940	4990	4885	6430	3465	4950	4921.96	4.29	-7694	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	5	1	31181550	1537	13.69	0.37	12	0.11	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	1.50	N	067990	500	160 억	1338330	N	N	N	N
83	20240614	150505	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	-35	5	-0.71	111208490	22554	14.63	4940	4990	4915	6430	3465	4950	4930.77	4.29	-7627	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	5	1	31181550	1533	13.65	0.37	12	0.07	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	1.50	N	067990	500	160 억	1338330	N	N	N	N
84	20240614	140505	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	-25	5	-0.51	92490305	18749	12.16	4940	4990	4915	6430	3465	4950	4933.08	4.29	-6034	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	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	1.50	N	067990	500	160 억	1338330	N	N	N	N
85	20240614	130505	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	-25	5	-0.51	84657960	17160	11.13	4940	4990	4915	6430	3465	4950	4933.45	4.29	-4823	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	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	1.50	N	067990	500	160 억	1338330	N	N	N	N
86	20240614	120509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	-30	5	-0.61	71976500	14586	9.46	4940	4990	4915	6430	3465	4950	4934.63	4.29	-4801	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	5	1	31181550	1534	13.67	0.37	12	0.05	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	1.50	N	067990	500	160 억	1338330	N	N	N	N
87	20240614	110543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	-20	5	-0.40	64703325	13110	8.50	4940	4990	4915	6430	3465	4950	4935.42	4.29	-3862	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	5	1	31181550	1537	13.69	0.37	12	0.04	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	1.50	N	067990	500	160 억	1338330	N	N	N	N
88	20240614	100543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4945	-5	5	-0.10	46215975	9358	6.07	4940	4990	4915	6430	3465	4950	4938.66	4.29	-3551	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	5	1	31181550	1542	13.74	0.37	12	0.03	360.00	13385.00	6090	20240319	-18.80	4455	20240122	11.00	6090	-18.80	20240319	4455	11.00	20240122	6090	-18.80	20240319	4455	11.00	20240122	1.50	N	067990	500	160 억	1338330	N	N	N	N
89	20240614	090545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4940	-10	5	-0.20	1407900	285	0.18	4940	4940	4940	6430	3465	4950	4940.00	4.29	-98	5196	5072	4966	4842	4736	5135	4905	161	1480	500	3660	5	1	31181550	1540	13.72	0.37	12	0.00	360.00	13385.00	6090	20240319	-18.88	4455	20240122	10.89	6090	-18.88	20240319	4455	10.89	20240122	6090	-18.88	20240319	4455	10.89	20240122	1.50	N	067990	500	160 억	1338330	N	N	N	N
90	20240613	160538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	60	2	1.23	760514620	153296	781.21	4920	5090	4860	6350	3425	4890	4961.09	4.34	-13364	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	5	1	31181550	1543	13.75	0.37	12	0.49	360.00	13385.00	6090	20240319	-18.72	4455	20240122	11.11	6090	-18.72	20240319	4455	11.11	20240122	6090	-18.72	20240319	4455	11.11	20240122	1.51	N	067990	500	160 억	1354061	N	N	N	N
91	20240613	150548	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	60	2	1.23	751304440	151437	771.73	4920	5090	4860	6350	3425	4890	4961.17	4.34	-12728	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	5	1	31181550	1543	13.75	0.37	12	0.49	360.00	13385.00	6090	20240319	-18.72	4455	20240122	11.11	6090	-18.72	20240319	4455	11.11	20240122	6090	-18.72	20240319	4455	11.11	20240122	1.51	N	067990	500	160 억	1354061	N	N	N	N
92	20240613	140542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	80	2	1.64	685329580	138130	703.92	4920	5090	4860	6350	3425	4890	4961.48	4.34	-10350	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	5	1	31181550	1550	13.81	0.37	12	0.44	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	1.51	N	067990	500	160 억	1354061	N	N	N	N
93	20240613	130542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4965	75	2	1.53	667267050	134496	685.40	4920	5090	4860	6350	3425	4890	4961.24	4.34	-9831	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	5	1	31181550	1548	13.79	0.37	12	0.43	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	1.51	N	067990	500	160 억	1354061	N	N	N	N
94	20240613	120544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	90	2	1.84	650298995	131087	668.03	4920	5090	4860	6350	3425	4890	4960.82	4.34	-9206	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	5	1	31181550	1553	13.83	0.37	12	0.42	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	1.51	N	067990	500	160 억	1354061	N	N	N	N
95	20240613	110537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4990	100	2	2.04	605142005	122038	621.91	4920	5090	4860	6350	3425	4890	4958.64	4.34	-7944	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	5	1	31181550	1556	13.86	0.37	12	0.39	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	1.51	N	067990	500	160 억	1354061	N	N	N	N
96	20240613	100538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5000	110	2	2.25	542104565	109395	557.48	4920	5090	4860	6350	3425	4890	4955.48	4.34	-12933	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	10	1	31181550	1559	13.89	0.37	12	0.35	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	1.51	N	067990	500	160 억	1354061	N	N	N	N
97	20240613	090544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	25	2	0.51	10290555	2113	10.77	4920	4920	4860	6350	3425	4890	4870.12	4.34	-349	4953	4921	4888	4856	4823	4922	4857	161	1460	500	3610	5	1	31181550	1533	13.65	0.37	12	0.01	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	1.51	N	067990	500	160 억	1354061	N	N	N	N
98	20240612	160533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	10	2	0.20	95598130	19618	31.61	4890	4920	4855	6340	3420	4880	4872.98	4.35	-2537	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	5	1	31181550	1525	13.58	0.37	12	0.06	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.53	N	067990	500	160 억	1356599	N	N	N	N
99	20240612	150541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	5	2	0.10	93780130	19246	31.01	4890	4920	4855	6340	3420	4880	4872.71	4.35	-2433	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	5	1	31181550	1523	13.57	0.36	12	0.06	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	1.53	N	067990	500	160 억	1356599	N	N	N	N
100	20240612	140538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-10	5	-0.20	81854545	16806	27.08	4890	4890	4855	6340	3420	4880	4870.55	4.35	-1450	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	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	1.53	N	067990	500	160 억	1356599	N	N	N	N
101	20240612	130536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-15	5	-0.31	56290115	11565	18.63	4890	4890	4855	6340	3420	4880	4867.28	4.35	-896	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	5	1	31181550	1517	13.51	0.36	12	0.04	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	1.53	N	067990	500	160 억	1356599	N	N	N	N
102	20240612	120535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4865	-15	5	-0.31	40017600	8219	13.24	4890	4890	4855	6340	3420	4880	4868.91	4.35	-542	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	5	1	31181550	1517	13.51	0.36	12	0.03	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	1.53	N	067990	500	160 억	1356599	N	N	N	N
103	20240612	110536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	0	3	0.00	25853885	5306	8.55	4890	4890	4855	6340	3420	4880	4872.58	4.35	-437	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	5	1	31181550	1522	13.56	0.36	12	0.02	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	1.53	N	067990	500	160 억	1356599	N	N	N	N
104	20240612	100536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	0	3	0.00	16979525	3488	5.62	4890	4890	4855	6340	3420	4880	4867.98	4.35	-583	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	5	1	31181550	1522	13.56	0.36	12	0.01	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	1.53	N	067990	500	160 억	1356599	N	N	N	N
105	20240612	090537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	5	2	0.10	48885	10	0.02	4890	4890	4885	6340	3420	4880	4888.50	4.35	-3	4963	4921	4888	4846	4813	4905	4830	161	1460	500	3610	5	1	31181550	1523	13.57	0.36	12	0.00	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	1.53	N	067990	500	160 억	1356599	N	N	N	N
106	20240610	160530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	0	3	0.00	99047495	20307	28.22	4840	4940	4840	6350	3425	4890	4877.50	4.34	293	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1525	13.58	0.37	12	0.07	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.50	N	067990	500	160 억	1353631	N	N	N	N
107	20240610	150537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	10	2	0.20	97781620	20048	27.86	4840	4940	4840	6350	3425	4890	4877.38	4.34	444	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1528	13.61	0.37	12	0.06	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	1.50	N	067990	500	160 억	1353631	N	N	N	N
108	20240610	140532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	0	3	0.00	72811690	14940	20.76	4840	4940	4840	6350	3425	4890	4873.61	4.34	2534	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1525	13.58	0.37	12	0.05	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.50	N	067990	500	160 억	1353631	N	N	N	N
109	20240610	130531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	0	3	0.00	70475690	14463	20.10	4840	4940	4840	6350	3425	4890	4872.83	4.34	2683	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1525	13.58	0.37	12	0.05	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.50	N	067990	500	160 억	1353631	N	N	N	N
110	20240610	120532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-15	5	-0.31	65739120	13494	18.75	4840	4940	4840	6350	3425	4890	4871.73	4.34	2128	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1520	13.54	0.36	12	0.04	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	1353631	N	N	N	N
111	20240610	110536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-5	5	-0.10	63543790	13044	18.13	4840	4940	4840	6350	3425	4890	4871.50	4.34	2128	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1523	13.57	0.36	12	0.04	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	1.50	N	067990	500	160 억	1353631	N	N	N	N
112	20240610	100531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	5	2	0.10	38297610	7870	10.94	4840	4940	4840	6350	3425	4890	4866.28	4.34	-199	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1526	13.60	0.37	12	0.03	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	1.50	N	067990	500	160 억	1353631	N	N	N	N
113	20240610	090538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-40	5	-0.82	14114590	2915	4.05	4840	4860	4840	6350	3425	4890	4842.05	4.34	-257	5033	4961	4913	4841	4793	4937	4817	161	1460	500	3610	5	1	31181550	1512	13.47	0.36	12	0.01	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	1353631	N	N	N	N
114	20240607	160549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	-55	5	-1.11	351702830	71950	381.45	4945	4985	4865	6420	3465	4945	4888.16	4.39	-13867	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1525	13.58	0.37	12	0.23	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.51	N	067990	500	160 억	1367626	N	N	N	N
115	20240607	150554	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-50	5	-1.01	344595310	70497	373.75	4945	4985	4865	6420	3465	4945	4888.08	4.39	-13511	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1526	13.60	0.37	12	0.23	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	1.51	N	067990	500	160 억	1367626	N	N	N	N
116	20240607	140551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-75	5	-1.52	333490555	68225	361.71	4945	4985	4865	6420	3465	4945	4888.10	4.39	-12953	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1519	13.53	0.36	12	0.22	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	1.51	N	067990	500	160 억	1367626	N	N	N	N
117	20240607	130545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-70	5	-1.42	275802870	56385	298.93	4945	4985	4870	6420	3465	4945	4891.42	4.39	-13613	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1520	13.54	0.36	12	0.18	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	1.51	N	067990	500	160 억	1367626	N	N	N	N
118	20240607	120550	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-75	5	-1.52	206549415	42190	223.68	4945	4985	4870	6420	3465	4945	4895.70	4.39	-13947	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1519	13.53	0.36	12	0.14	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	1.51	N	067990	500	160 억	1367626	N	N	N	N
119	20240607	110546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-60	5	-1.21	144047130	29376	155.74	4945	4985	4880	6420	3465	4945	4903.57	4.39	-13819	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1523	13.57	0.36	12	0.09	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	1.51	N	067990	500	160 억	1367626	N	N	N	N
120	20240607	100549	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-35	5	-0.71	39594325	8032	42.58	4945	4985	4910	6420	3465	4945	4929.57	4.39	-4512	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1531	13.64	0.37	12	0.03	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	1.51	N	067990	500	160 억	1367626	N	N	N	N
121	20240607	090548	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4985	40	2	0.81	452735	91	0.48	4945	4985	4945	6420	3465	4945	4975.11	4.39	0	4995	4970	4945	4920	4895	4982	4932	161	1475	500	3650	5	1	31181550	1554	13.85	0.37	12	0.00	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	1.51	N	067990	500	160 억	1367626	N	N	N	N
122	20240605	160548	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4945	25	2	0.51	93217940	18862	64.79	4920	4970	4920	6390	3445	4920	4942.10	4.38	962	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1542	13.74	0.37	12	0.06	360.00	13385.00	6090	20240319	-18.80	4455	20240122	11.00	6090	-18.80	20240319	4455	11.00	20240122	6090	-18.80	20240319	4455	11.00	20240122	1.51	N	067990	500	160 억	1366665	N	N	N	N
123	20240605	150544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4955	35	2	0.71	81923265	16580	56.95	4920	4970	4920	6390	3445	4920	4941.09	4.38	103	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1545	13.76	0.37	12	0.05	360.00	13385.00	6090	20240319	-18.64	4455	20240122	11.22	6090	-18.64	20240319	4455	11.22	20240122	6090	-18.64	20240319	4455	11.22	20240122	1.51	N	067990	500	160 억	1366665	N	N	N	N
124	20240605	140546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4940	20	2	0.41	60312690	12218	41.97	4920	4965	4920	6390	3445	4920	4936.38	4.38	-1326	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1540	13.72	0.37	12	0.04	360.00	13385.00	6090	20240319	-18.88	4455	20240122	10.89	6090	-18.88	20240319	4455	10.89	20240122	6090	-18.88	20240319	4455	10.89	20240122	1.51	N	067990	500	160 억	1366665	N	N	N	N
125	20240605	130547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	30	2	0.61	44722670	9066	31.14	4920	4960	4920	6390	3445	4920	4933.01	4.38	-1343	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1543	13.75	0.37	12	0.03	360.00	13385.00	6090	20240319	-18.72	4455	20240122	11.11	6090	-18.72	20240319	4455	11.11	20240122	6090	-18.72	20240319	4455	11.11	20240122	1.51	N	067990	500	160 억	1366665	N	N	N	N
126	20240605	120545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	40	2	0.81	42845550	8687	29.84	4920	4960	4920	6390	3445	4920	4932.15	4.38	-1342	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1547	13.78	0.37	12	0.03	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	1.51	N	067990	500	160 억	1366665	N	N	N	N
127	20240605	110547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	15	2	0.30	32336305	6559	22.53	4920	4960	4920	6390	3445	4920	4930.07	4.38	-1731	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1539	13.71	0.37	12	0.02	360.00	13385.00	6090	20240319	-18.97	4455	20240122	10.77	6090	-18.97	20240319	4455	10.77	20240122	6090	-18.97	20240319	4455	10.77	20240122	1.51	N	067990	500	160 억	1366665	N	N	N	N
128	20240605	100546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4945	25	2	0.51	21737145	4415	15.17	4920	4960	4920	6390	3445	4920	4923.48	4.38	-1724	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1542	13.74	0.37	12	0.01	360.00	13385.00	6090	20240319	-18.80	4455	20240122	11.00	6090	-18.80	20240319	4455	11.00	20240122	6090	-18.80	20240319	4455	11.00	20240122	1.51	N	067990	500	160 억	1366665	N	N	N	N
129	20240605	090545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	0	3	0.00	4920	1	0.00	4920	4920	4920	6390	3445	4920	4920.00	4.38	0	5023	4971	4923	4871	4823	4997	4897	161	1470	500	3640	5	1	31181550	1534	13.67	0.37	12	0.00	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	1.51	N	067990	500	160 억	1366665	N	N	N	N
130	20240604	160541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	15	2	0.31	143409905	29112	114.56	4880	4975	4875	6370	3435	4905	4926.14	4.38	-257	4978	4941	4893	4856	4808	4917	4832	161	1465	500	3620	5	1	31181550	1534	13.67	0.37	12	0.09	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	1.49	N	067990	500	160 억	1366922	N	N	N	N
131	20240604	150541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	25	2	0.51	135513890	27508	108.25	4880	4975	4875	6370	3435	4905	4926.34	4.38	679	4978	4941	4893	4856	4808	4917	4832	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	1.49	N	067990	500	160 억	1366922	N	N	N	N
132	20240604	140543	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	25	2	0.51	128254335	26036	102.46	4880	4975	4875	6370	3435	4905	4926.04	4.38	1628	4978	4941	4893	4856	4808	4917	4832	161	1465	500	3620	5	1	31181550	1537	13.69	0.37	12	0.08	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	1.49	N	067990	500	160 억	1366922	N	N	N	N
133	20240604	130541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	45	2	0.92	109836040	22308	87.79	4880	4975	4875	6370	3435	4905	4923.62	4.38	2661	4978	4941	4893	4856	4808	4917	4832	161	1465	500	3620	5	1	31181550	1543	13.75	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.72	4455	20240122	11.11	6090	-18.72	20240319	4455	11.11	20240122	6090	-18.72	20240319	4455	11.11	20240122	1.49	N	067990	500	160 억	1366922	N	N	N	N
134	20240604	120540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4945	40	2	0.82	108213385	21980	86.49	4880	4975	4875	6370	3435	4905	4923.27	4.38	2855	4978	4941	4893	4856	4808	4917	4832	161	1465	500	3620	5	1	31181550	1542	13.74	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.80	4455	20240122	11.00	6090	-18.80	20240319	4455	11.00	20240122	6090	-18.80	20240319	4455	11.00	20240122	1.49	N	067990	500	160 억	1366922	N	N	N	N
135	20240604	110537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	30	2	0.61	91988835	18701	73.59	4880	4975	4875	6370	3435	4905	4918.93	4.38	2216	4978	4941	4893	4856	4808	4917	4832	161	1465	500	3620	5	1	31181550	1539	13.71	0.37	12	0.06	360.00	13385.00	6090	20240319	-18.97	4455	20240122	10.77	6090	-18.97	20240319	4455	10.77	20240122	6090	-18.97	20240319	4455	10.77	20240122	1.49	N	067990	500	160 억	1366922	N	N	N	N
136	20240604	100539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	15	2	0.31	41389275	8449	33.25	4880	4920	4875	6370	3435	4905	4898.72	4.38	636	4978	4941	4893	4856	4808	4917	4832	161	1465	500	3620	5	1	31181550	1534	13.67	0.37	12	0.03	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	1.49	N	067990	500	160 억	1366922	N	N	N	N
137	20240604	090540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	-15	5	-0.31	48880	10	0.04	4880	4900	4880	6370	3435	4905	4888.00	4.38	-6	4978	4941	4893	4856	4808	4917	4832	161	1465	500	3620	5	1	31181550	1525	13.58	0.37	12	0.00	360.00	13385.00	6090	20240319	-19.70	4455	20240122	9.76	6090	-19.70	20240319	4455	9.76	20240122	6090	-19.70	20240319	4455	9.76	20240122	1.49	N	067990	500	160 억	1366922	N	N	N	N
138	20240603	160534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	35	2	0.72	123769425	25348	65.92	4930	4930	4845	6330	3410	4870	4882.81	4.38	524	4920	4895	4860	4835	4800	4907	4847	161	1460	500	3600	5	1	31181550	1529	13.62	0.37	12	0.08	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	1.49	N	067990	500	160 억	1366398	N	N	N	N
139	20240603	150536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	30	2	0.62	106653685	21850	56.82	4930	4930	4845	6330	3410	4870	4881.18	4.38	406	4920	4895	4860	4835	4800	4907	4847	161	1460	500	3600	5	1	31181550	1528	13.61	0.37	12	0.07	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	1.49	N	067990	500	160 억	1366398	N	N	N	N
140	20240603	140532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	30	2	0.62	104816495	21475	55.85	4930	4930	4845	6330	3410	4870	4880.86	4.38	406	4920	4895	4860	4835	4800	4907	4847	161	1460	500	3600	5	1	31181550	1528	13.61	0.37	12	0.07	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	1.49	N	067990	500	160 억	1366398	N	N	N	N
141	20240603	130533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	35	2	0.72	84259990	17280	44.94	4930	4930	4845	6330	3410	4870	4876.16	4.38	691	4920	4895	4860	4835	4800	4907	4847	161	1460	500	3600	5	1	31181550	1529	13.62	0.37	12	0.06	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	1.49	N	067990	500	160 억	1366398	N	N	N	N
142	20240603	120534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	10	2	0.21	73577070	15096	39.26	4930	4930	4845	6330	3410	4870	4873.94	4.38	351	4920	4895	4860	4835	4800	4907	4847	161	1460	500	3600	5	1	31181550	1522	13.56	0.36	12	0.05	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	1.49	N	067990	500	160 억	1366398	N	N	N	N
143	20240603	110531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-10	5	-0.21	54295670	11143	28.98	4930	4930	4845	6330	3410	4870	4872.63	4.38	-27	4920	4895	4860	4835	4800	4907	4847	161	1460	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	1.49	N	067990	500	160 억	1366398	N	N	N	N
144	20240603	100529	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	15	2	0.31	23715970	4856	12.63	4930	4930	4860	6330	3410	4870	4883.85	4.38	35	4920	4895	4860	4835	4800	4907	4847	161	1460	500	3600	5	1	31181550	1523	13.57	0.36	12	0.02	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	1.49	N	067990	500	160 억	1366398	N	N	N	N
145	20240603	090528	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-10	5	-0.21	9338095	1905	4.95	4930	4930	4860	6330	3410	4870	4901.89	4.38	-486	4920	4895	4860	4835	4800	4907	4847	161	1460	500	3600	5	1	31181550	1515	13.50	0.36	12	0.01	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	1.49	N	067990	500	160 억	1366398	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History