KissMeData/067990/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

37 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160548	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	10	2	0.18	161356180	29243	49.15	5540	5570	5500	7200	3880	5540	5517.77	7.17	0	-2859	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1786	4.86	0.49	12	0.09	1143.00	11386.00	8830	20220722	-37.15	5330	20230425	4.13	7350	-24.49	20230209	5330	4.13	20230425	8830	-37.15	20220722	5330	4.13	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
3	20230630	150551	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	10	2	0.18	147734320	26788	45.02	5540	5570	5500	7200	3880	5540	5514.94	7.17	0	-2468	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1786	4.86	0.49	12	0.08	1143.00	11386.00	8830	20220722	-37.15	5330	20230425	4.13	7350	-24.49	20230209	5330	4.13	20230425	8830	-37.15	20220722	5330	4.13	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
4	20230630	140549	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	-20	5	-0.36	133152940	24160	40.61	5540	5560	5500	7200	3880	5540	5511.30	7.17	0	-2382	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1776	4.83	0.48	12	0.08	1143.00	11386.00	8830	20220722	-37.49	5330	20230425	3.56	7350	-24.90	20230209	5330	3.56	20230425	8830	-37.49	20220722	5330	3.56	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
5	20230630	130551	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	-20	5	-0.36	125188980	22719	38.18	5540	5560	5500	7200	3880	5540	5510.32	7.17	0	-1894	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1776	4.83	0.48	12	0.07	1143.00	11386.00	8830	20220722	-37.49	5330	20230425	3.56	7350	-24.90	20230209	5330	3.56	20230425	8830	-37.49	20220722	5330	3.56	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
6	20230630	120548	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-30	5	-0.54	110408580	20035	33.67	5540	5560	5500	7200	3880	5540	5510.79	7.17	0	-1876	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1773	4.82	0.48	12	0.06	1143.00	11386.00	8830	20220722	-37.60	5330	20230425	3.38	7350	-25.03	20230209	5330	3.38	20230425	8830	-37.60	20220722	5330	3.38	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
7	20230630	110550	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-30	5	-0.54	64149670	11640	19.56	5540	5560	5500	7200	3880	5540	5511.14	7.17	0	-1200	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1773	4.82	0.48	12	0.04	1143.00	11386.00	8830	20220722	-37.60	5330	20230425	3.38	7350	-25.03	20230209	5330	3.38	20230425	8830	-37.60	20220722	5330	3.38	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
8	20230630	100550	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	-40	5	-0.72	45950390	8334	14.01	5540	5560	5500	7200	3880	5540	5513.61	7.17	0	-1191	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1770	4.81	0.48	12	0.03	1143.00	11386.00	8830	20220722	-37.71	5330	20230425	3.19	7350	-25.17	20230209	5330	3.19	20230425	8830	-37.71	20220722	5330	3.19	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
9	20230630	090551	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-30	5	-0.54	4529010	821	1.38	5540	5540	5510	7200	3880	5540	5516.46	7.17	0	0	5626	5582	5536	5492	5446	5560	5470	161	1660	500	3980	10	1	32181550	1773	4.82	0.48	12	0.00	1143.00	11386.00	8830	20220722	-37.60	5330	20230425	3.38	7350	-25.03	20230209	5330	3.38	20230425	8830	-37.60	20220722	5330	3.38	20230425	2.14	N	067990	500	160 억	2306102	N	N	0	N	N
10	20230629	160550	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	20	2	0.36	325935880	59006	256.63	5560	5580	5490	7170	3870	5520	5523.77	7.18	0	-4242	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1783	4.85	0.49	12	0.18	1143.00	11386.00	8830	20220722	-37.26	5330	20230425	3.94	7350	-24.63	20230209	5330	3.94	20230425	8830	-37.26	20220722	5330	3.94	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
11	20230629	150546	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	20	2	0.36	282289520	51094	222.22	5560	5580	5490	7170	3870	5520	5524.91	7.18	0	-4723	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1783	4.85	0.49	12	0.16	1143.00	11386.00	8830	20220722	-37.26	5330	20230425	3.94	7350	-24.63	20230209	5330	3.94	20230425	8830	-37.26	20220722	5330	3.94	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
12	20230629	140546	57	100.00	KOSDAQ	유통	N	N	N	N		N	5580	60	2	1.09	238684570	43264	188.16	5560	5580	5490	7170	3870	5520	5516.93	7.18	0	-3304	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1796	4.88	0.49	12	0.13	1143.00	11386.00	8830	20220722	-36.81	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	8830	-36.81	20220722	5330	4.69	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
13	20230629	130546	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-10	5	-0.18	172746060	31362	136.40	5560	5560	5490	7170	3870	5520	5508.13	7.18	0	-2262	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1773	4.82	0.48	12	0.10	1143.00	11386.00	8830	20220722	-37.60	5330	20230425	3.38	7350	-25.03	20230209	5330	3.38	20230425	8830	-37.60	20220722	5330	3.38	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
14	20230629	120548	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	0	3	0.00	163537500	29693	129.14	5560	5560	5490	7170	3870	5520	5507.61	7.18	0	-2045	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1776	4.83	0.48	12	0.09	1143.00	11386.00	8830	20220722	-37.49	5330	20230425	3.56	7350	-24.90	20230209	5330	3.56	20230425	8830	-37.49	20220722	5330	3.56	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
15	20230629	110548	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	-10	5	-0.18	58286750	10559	45.92	5560	5560	5510	7170	3870	5520	5520.10	7.18	0	-1569	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1773	4.82	0.48	12	0.03	1143.00	11386.00	8830	20220722	-37.60	5330	20230425	3.38	7350	-25.03	20230209	5330	3.38	20230425	8830	-37.60	20220722	5330	3.38	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
16	20230629	100549	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	20	2	0.36	16660680	3013	13.10	5560	5560	5510	7170	3870	5520	5529.60	7.18	0	-118	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1783	4.85	0.49	12	0.01	1143.00	11386.00	8830	20220722	-37.26	5330	20230425	3.94	7350	-24.63	20230209	5330	3.94	20230425	8830	-37.26	20220722	5330	3.94	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
17	20230629	090538	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	40	2	0.72	1756960	316	1.37	5560	5560	5560	7170	3870	5520	5560.00	7.18	0	-56	5593	5556	5533	5496	5473	5545	5485	161	1650	500	3970	10	1	32181550	1789	4.86	0.49	12	0.00	1143.00	11386.00	8830	20220722	-37.03	5330	20230425	4.32	7350	-24.35	20230209	5330	4.32	20230425	8830	-37.03	20220722	5330	4.32	20230425	2.11	N	067990	500	160 억	2310841	N	N	0	N	N
18	20230628	160541	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	-10	5	-0.18	127054730	22985	58.49	5560	5570	5510	7180	3880	5530	5527.72	7.19	0	-3584	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1776	4.83	0.48	12	0.07	1143.00	11386.00	8830	20220722	-37.49	5330	20230425	3.56	7350	-24.90	20230209	5330	3.56	20230425	8830	-37.49	20220722	5330	3.56	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
19	20230628	150545	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	10	2	0.18	100539330	18183	46.27	5560	5570	5510	7180	3880	5530	5529.30	7.19	0	-3467	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1783	4.85	0.49	12	0.06	1143.00	11386.00	8830	20220722	-37.26	5330	20230425	3.94	7350	-24.63	20230209	5330	3.94	20230425	8830	-37.26	20220722	5330	3.94	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
20	20230628	140542	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	0	3	0.00	83452360	15091	38.41	5560	5570	5510	7180	3880	5530	5529.94	7.19	0	-2013	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1780	4.84	0.49	12	0.05	1143.00	11386.00	8830	20220722	-37.37	5330	20230425	3.75	7350	-24.76	20230209	5330	3.75	20230425	8830	-37.37	20220722	5330	3.75	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
21	20230628	130544	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	0	3	0.00	68461430	12381	31.51	5560	5570	5510	7180	3880	5530	5529.56	7.19	0	-2035	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1780	4.84	0.49	12	0.04	1143.00	11386.00	8830	20220722	-37.37	5330	20230425	3.75	7350	-24.76	20230209	5330	3.75	20230425	8830	-37.37	20220722	5330	3.75	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
22	20230628	120530	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	10	2	0.18	38071240	6882	17.51	5560	5570	5510	7180	3880	5530	5532.00	7.19	0	178	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1783	4.85	0.49	12	0.02	1143.00	11386.00	8830	20220722	-37.26	5330	20230425	3.94	7350	-24.63	20230209	5330	3.94	20230425	8830	-37.26	20220722	5330	3.94	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
23	20230628	110548	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	0	3	0.00	25088990	4531	11.53	5560	5570	5510	7180	3880	5530	5537.19	7.19	0	178	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1780	4.84	0.49	12	0.01	1143.00	11386.00	8830	20220722	-37.37	5330	20230425	3.75	7350	-24.76	20230209	5330	3.75	20230425	8830	-37.37	20220722	5330	3.75	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
24	20230628	100548	57	100.00	KOSDAQ	유통	N	N	N	N		N	5570	40	2	0.72	5002620	899	2.29	5560	5570	5560	7180	3880	5530	5564.65	7.19	0	-92	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1793	4.87	0.49	12	0.00	1143.00	11386.00	8830	20220722	-36.92	5330	20230425	4.50	7350	-24.22	20230209	5330	4.50	20230425	8830	-36.92	20220722	5330	4.50	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
25	20230628	090544	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	30	2	0.54	27800	5	0.01	5560	5560	5560	7180	3880	5530	5560.00	7.19	0	0	5643	5586	5543	5486	5443	5565	5465	161	1650	500	3980	10	1	32181550	1789	4.86	0.49	12	0.00	1143.00	11386.00	8830	20220722	-37.03	5330	20230425	4.32	7350	-24.35	20230209	5330	4.32	20230425	8830	-37.03	20220722	5330	4.32	20230425	2.11	N	067990	500	160 억	2313529	N	N	0	N	N
26	20230627	160544	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	-50	5	-0.90	217478630	39293	138.95	5580	5600	5500	7250	3910	5580	5534.79	7.20	0	-4885	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1780	4.84	0.49	12	0.12	1143.00	11386.00	8830	20220722	-37.37	5330	20230425	3.75	7350	-24.76	20230209	5330	3.75	20230425	8830	-37.37	20220722	5330	3.75	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
27	20230627	150548	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	-30	5	-0.54	187575150	33890	119.85	5580	5600	5500	7250	3910	5580	5534.82	7.20	0	-3752	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1786	4.86	0.49	12	0.11	1143.00	11386.00	8830	20220722	-37.15	5330	20230425	4.13	7350	-24.49	20230209	5330	4.13	20230425	8830	-37.15	20220722	5330	4.13	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
28	20230627	140555	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	-30	5	-0.54	173791260	31403	111.05	5580	5600	5500	7250	3910	5580	5534.22	7.20	0	-3200	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1786	4.86	0.49	12	0.10	1143.00	11386.00	8830	20220722	-37.15	5330	20230425	4.13	7350	-24.49	20230209	5330	4.13	20230425	8830	-37.15	20220722	5330	4.13	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
29	20230627	130552	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	-30	5	-0.54	163562410	29560	104.53	5580	5600	5500	7250	3910	5580	5533.23	7.20	0	-3032	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1786	4.86	0.49	12	0.09	1143.00	11386.00	8830	20220722	-37.15	5330	20230425	4.13	7350	-24.49	20230209	5330	4.13	20230425	8830	-37.15	20220722	5330	4.13	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
30	20230627	120554	57	100.00	KOSDAQ	유통	N	N	N	N		N	5520	-60	5	-1.08	153858790	27807	98.33	5580	5600	5500	7250	3910	5580	5533.10	7.20	0	-1768	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1776	4.83	0.48	12	0.09	1143.00	11386.00	8830	20220722	-37.49	5330	20230425	3.56	7350	-24.90	20230209	5330	3.56	20230425	8830	-37.49	20220722	5330	3.56	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
31	20230627	110557	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	10	2	0.18	113248740	20454	72.33	5580	5600	5500	7250	3910	5580	5536.75	7.20	0	-1053	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1799	4.89	0.49	12	0.06	1143.00	11386.00	8830	20220722	-36.69	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	8830	-36.69	20220722	5330	4.88	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
32	20230627	100542	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	10	2	0.18	16693280	2996	10.59	5580	5600	5540	7250	3910	5580	5571.86	7.20	0	-748	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1799	4.89	0.49	12	0.01	1143.00	11386.00	8830	20220722	-36.69	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	8830	-36.69	20220722	5330	4.88	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
33	20230627	090545	57	100.00	KOSDAQ	유통	N	N	N	N		N	5570	-10	5	-0.18	2166790	389	1.38	5580	5580	5570	7250	3910	5580	5570.15	7.20	0	-283	5646	5612	5566	5532	5486	5590	5510	161	1670	500	4010	10	1	32181550	1793	4.87	0.49	12	0.00	1143.00	11386.00	8830	20220722	-36.92	5330	20230425	4.50	7350	-24.22	20230209	5330	4.50	20230425	8830	-36.92	20220722	5330	4.50	20230425	2.12	N	067990	500	160 억	2318408	N	N	17	N	N
34	20230626	160542	57	100.00	KOSDAQ	유통	N	N	N	N		N	5580	-10	5	-0.18	155790900	27955	50.24	5600	5600	5520	7260	3920	5590	5572.91	7.22	0	-4165	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1796	4.88	0.49	12	0.09	1143.00	11386.00	8830	20220722	-36.81	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	8830	-36.81	20220722	5330	4.69	20230425	2.12	N	067990	500	160 억	2322779	N	N	17	N	N
35	20230626	150546	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	0	3	0.00	143410310	25742	46.26	5600	5600	5520	7260	3920	5590	5571.06	7.22	0	-4073	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1799	4.89	0.49	12	0.08	1143.00	11386.00	8830	20220722	-36.69	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	8830	-36.69	20220722	5330	4.88	20230425	2.12	N	067990	500	160 억	2322779	N	N	0	N	N
36	20230626	140547	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	-30	5	-0.54	62597800	11284	20.28	5600	5600	5520	7260	3920	5590	5547.48	7.22	0	-3746	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1789	4.86	0.49	12	0.04	1143.00	11386.00	8830	20220722	-37.03	5330	20230425	4.32	7350	-24.35	20230209	5330	4.32	20230425	8830	-37.03	20220722	5330	4.32	20230425	2.12	N	067990	500	160 억	2322779	N	N	0	N	N
37	20230626	130545	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	-30	5	-0.54	55024970	9922	17.83	5600	5600	5520	7260	3920	5590	5545.75	7.22	0	-3360	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1789	4.86	0.49	12	0.03	1143.00	11386.00	8830	20220722	-37.03	5330	20230425	4.32	7350	-24.35	20230209	5330	4.32	20230425	8830	-37.03	20220722	5330	4.32	20230425	2.12	N	067990	500	160 억	2322779	N	N	0	N	N
38	20230626	120543	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	-30	5	-0.54	32068950	5785	10.40	5600	5600	5520	7260	3920	5590	5543.47	7.22	0	-1676	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1789	4.86	0.49	12	0.02	1143.00	11386.00	8830	20220722	-37.03	5330	20230425	4.32	7350	-24.35	20230209	5330	4.32	20230425	8830	-37.03	20220722	5330	4.32	20230425	2.12	N	067990	500	160 억	2322779	N	N	0	N	N
39	20230626	110543	57	100.00	KOSDAQ	유통	N	N	N	N		N	5560	-30	5	-0.54	27042490	4881	8.77	5600	5600	5520	7260	3920	5590	5540.36	7.22	0	-1675	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1789	4.86	0.49	12	0.02	1143.00	11386.00	8830	20220722	-37.03	5330	20230425	4.32	7350	-24.35	20230209	5330	4.32	20230425	8830	-37.03	20220722	5330	4.32	20230425	2.12	N	067990	500	160 억	2322779	N	N	0	N	N
40	20230626	100543	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	-50	5	-0.89	25746230	4648	8.35	5600	5600	5520	7260	3920	5590	5539.21	7.22	0	-1448	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1783	4.85	0.49	12	0.01	1143.00	11386.00	8830	20220722	-37.26	5330	20230425	3.94	7350	-24.63	20230209	5330	3.94	20230425	8830	-37.26	20220722	5330	3.94	20230425	2.12	N	067990	500	160 억	2322779	N	N	0	N	N
41	20230626	090545	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	0	3	0.00	6247520	1129	2.03	5600	5600	5530	7260	3920	5590	5533.68	7.22	0	135	5683	5636	5593	5546	5503	5615	5525	161	1670	500	4020	10	1	32181550	1799	4.89	0.49	12	0.00	1143.00	11386.00	8830	20220722	-36.69	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	8830	-36.69	20220722	5330	4.88	20230425	2.12	N	067990	500	160 억	2322779	N	N	0	N	N
42	20230623	165807	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	0	3	0.00	309609180	55647	203.43	5640	5640	5550	7260	3920	5590	5563.81	7.25	0	-12229	5636	5612	5586	5562	5536	5600	5550	161	1670	500	4020	10	1	32181550	1799	4.89	0.49	12	0.17	1143.00	11386.00	9180	20220622	-39.11	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	8830	-36.69	20220722	5330	4.88	20230425	2.15	N	067990	500	160 억	2334541	N	N	26	N	N
43	20230623	140447	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	-40	5	-0.72	277130850	49813	182.10	5640	5640	5550	7260	3920	5590	5563.42	7.25	0	-9048	5636	5612	5586	5562	5536	5600	5550	161	1670	500	4020	10	1	32181550	1786	4.86	0.49	12	0.15	1143.00	11386.00	9180	20220622	-39.54	5330	20230425	4.13	7350	-24.49	20230209	5330	4.13	20230425	8830	-37.15	20220722	5330	4.13	20230425	2.15	N	067990	500	160 억	2334541	N	N	26	N	N
44	20230622	160835	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	-30	5	-0.53	152904530	27352	40.76	5600	5610	5560	7300	3940	5620	5590.25	7.27	0	-6784	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1799	4.89	0.49	12	0.08	1143.00	11386.00	9180	20220622	-39.11	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.14	N	067990	500	160 억	2340024	N	N	26	N	N
45	20230622	150123	57	100.00	KOSDAQ	유통	N	N	N	N		N	5600	-20	5	-0.36	123860060	22159	33.02	5600	5610	5560	7300	3940	5620	5589.61	7.27	0	-5441	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1802	4.90	0.49	12	0.07	1143.00	11386.00	9180	20220622	-39.00	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9180	-39.00	20220622	5330	5.07	20230425	2.14	N	067990	500	160 억	2340024	N	N	24	N	N
46	20230622	140625	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	-30	5	-0.53	110220540	19723	29.39	5600	5610	5560	7300	3940	5620	5588.43	7.27	0	-5154	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1799	4.89	0.49	12	0.06	1143.00	11386.00	9180	20220622	-39.11	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.14	N	067990	500	160 억	2340024	N	N	24	N	N
47	20230622	130452	57	100.00	KOSDAQ	유통	N	N	N	N		N	5580	-40	5	-0.71	76051490	13614	20.29	5600	5610	5560	7300	3940	5620	5586.27	7.27	0	-1684	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1796	4.88	0.49	12	0.04	1143.00	11386.00	9180	20220622	-39.22	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.14	N	067990	500	160 억	2340024	N	N	24	N	N
48	20230622	120533	57	100.00	KOSDAQ	유통	N	N	N	N		N	5580	-40	5	-0.71	73589410	13174	19.63	5600	5610	5560	7300	3940	5620	5585.96	7.27	0	-1291	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1796	4.88	0.49	12	0.04	1143.00	11386.00	9180	20220622	-39.22	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.14	N	067990	500	160 억	2340024	N	N	24	N	N
49	20230622	110430	57	100.00	KOSDAQ	유통	N	N	N	N		N	5610	-10	5	-0.18	65101140	11656	17.37	5600	5610	5560	7300	3940	5620	5585.20	7.27	0	-1091	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1805	4.91	0.49	12	0.04	1143.00	11386.00	9180	20220622	-38.89	5330	20230425	5.25	7350	-23.67	20230209	5330	5.25	20230425	9180	-38.89	20220622	5330	5.25	20230425	2.14	N	067990	500	160 억	2340024	N	N	24	N	N
50	20230622	100556	57	100.00	KOSDAQ	유통	N	N	N	N		N	5590	-30	5	-0.53	37776480	6765	10.08	5600	5600	5560	7300	3940	5620	5584.11	7.27	0	-383	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1799	4.89	0.49	12	0.02	1143.00	11386.00	9180	20220622	-39.11	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.14	N	067990	500	160 억	2340024	N	N	24	N	N
51	20230622	090819	57	100.00	KOSDAQ	유통	N	N	N	N		N	5580	-40	5	-0.71	17951700	3208	4.78	5600	5600	5570	7300	3940	5620	5595.92	7.27	0	-458	5753	5686	5603	5536	5453	5720	5570	161	1680	500	4040	10	1	32181550	1796	4.88	0.49	12	0.01	1143.00	11386.00	9180	20220622	-39.22	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.14	N	067990	500	160 억	2340024	N	N	24	N	N
52	20230621	160616	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5620	70	2	1.26	376016700	67104	111.50	5530	5670	5520	7210	3890	5550	5603.49	7.29	0	-8272	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1809	4.92	0.49	12	0.21	1143.00	11386.00	9180	20220622	-38.78	5330	20230425	5.44	7350	-23.54	20230209	5330	5.44	20230425	9180	-38.78	20220622	5330	5.44	20230425	2.15	N	067990	500	160 억	2346469	N	N	24	N	N
53	20230621	150110	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	30	2	0.54	344573140	61500	102.19	5530	5670	5520	7210	3890	5550	5602.82	7.29	0	-7463	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1796	4.88	0.49	12	0.19	1143.00	11386.00	9180	20220622	-39.22	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.15	N	067990	500	160 억	2346469	N	N	1	N	N
54	20230621	140417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5590	40	2	0.72	303896380	54207	90.07	5530	5670	5520	7210	3890	5550	5606.22	7.29	0	-7689	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1799	4.89	0.49	12	0.17	1143.00	11386.00	9180	20220622	-39.11	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.15	N	067990	500	160 억	2346469	N	N	1	N	N
55	20230621	130744	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5590	40	2	0.72	277744400	49526	82.30	5530	5670	5520	7210	3890	5550	5608.05	7.29	0	-7452	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1799	4.89	0.49	12	0.15	1143.00	11386.00	9180	20220622	-39.11	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.15	N	067990	500	160 억	2346469	N	N	1	N	N
56	20230621	120900	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	30	2	0.54	252771990	45047	74.85	5530	5670	5520	7210	3890	5550	5611.29	7.29	0	-7163	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1796	4.88	0.49	12	0.14	1143.00	11386.00	9180	20220622	-39.22	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.15	N	067990	500	160 억	2346469	N	N	1	N	N
57	20230621	110838	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	50	2	0.90	232034400	41332	68.68	5530	5670	5520	7210	3890	5550	5613.92	7.29	0	-5809	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1802	4.90	0.49	12	0.13	1143.00	11386.00	9180	20220622	-39.00	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9180	-39.00	20220622	5330	5.07	20230425	2.15	N	067990	500	160 억	2346469	N	N	1	N	N
58	20230621	100703	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5630	80	2	1.44	187939020	33485	55.64	5530	5670	5520	7210	3890	5550	5612.63	7.29	0	-4947	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1812	4.93	0.49	12	0.10	1143.00	11386.00	9180	20220622	-38.67	5330	20230425	5.63	7350	-23.40	20230209	5330	5.63	20230425	9180	-38.67	20220622	5330	5.63	20230425	2.15	N	067990	500	160 억	2346469	N	N	1	N	N
59	20230621	090846	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	30	2	0.54	22869940	4126	6.86	5530	5590	5520	7210	3890	5550	5542.88	7.29	0	-2053	5656	5602	5576	5522	5496	5590	5510	161	1660	500	3990	10	1	32181550	1796	4.88	0.49	12	0.01	1143.00	11386.00	9180	20220622	-39.22	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.15	N	067990	500	160 억	2346469	N	N	1	N	N
60	20230620	160113	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5550	-40	5	-0.72	335489100	60176	93.03	5560	5630	5550	7260	3920	5590	5578.73	7.31	0	-8888	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1786	4.86	0.49	12	0.19	1143.00	11386.00	9280	20220617	-40.19	5330	20230425	4.13	7350	-24.49	20230209	5330	4.13	20230425	9180	-39.54	20220622	5330	4.13	20230425	2.17	N	067990	500	160 억	2353284	N	N	1	N	N
61	20230620	150819	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5560	-30	5	-0.54	262109330	46958	72.60	5560	5630	5550	7260	3920	5590	5581.78	7.31	0	-9099	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1789	4.86	0.49	12	0.15	1143.00	11386.00	9280	20220617	-40.09	5330	20230425	4.32	7350	-24.35	20230209	5330	4.32	20230425	9180	-39.43	20220622	5330	4.32	20230425	2.17	N	067990	500	160 억	2353284	N	N	0	N	N
62	20230620	140355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5590	0	3	0.00	172279190	30817	47.64	5560	5630	5550	7260	3920	5590	5590.39	7.31	0	-8510	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1799	4.89	0.49	12	0.10	1143.00	11386.00	9280	20220617	-39.76	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.17	N	067990	500	160 억	2353284	N	N	0	N	N
63	20230620	130754	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5590	0	3	0.00	138825480	24821	38.37	5560	5630	5550	7260	3920	5590	5593.07	7.31	0	-6962	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1799	4.89	0.49	12	0.08	1143.00	11386.00	9280	20220617	-39.76	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.17	N	067990	500	160 억	2353284	N	N	0	N	N
64	20230620	120220	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	10	2	0.18	128586860	22991	35.54	5560	5630	5550	7260	3920	5590	5592.92	7.31	0	-5702	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1802	4.90	0.49	12	0.07	1143.00	11386.00	9280	20220617	-39.66	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9180	-39.00	20220622	5330	5.07	20230425	2.17	N	067990	500	160 억	2353284	N	N	0	N	N
65	20230620	110258	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5610	20	2	0.36	103081620	18449	28.52	5560	5620	5550	7260	3920	5590	5587.38	7.31	0	-4098	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1805	4.91	0.49	12	0.06	1143.00	11386.00	9280	20220617	-39.55	5330	20230425	5.25	7350	-23.67	20230209	5330	5.25	20230425	9180	-38.89	20220622	5330	5.25	20230425	2.17	N	067990	500	160 억	2353284	N	N	0	N	N
66	20230620	100300	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	-10	5	-0.18	34300250	6170	9.54	5560	5600	5550	7260	3920	5590	5559.20	7.31	0	-2202	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1796	4.88	0.49	12	0.02	1143.00	11386.00	9280	20220617	-39.87	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.17	N	067990	500	160 억	2353284	N	N	0	N	N
67	20230620	090835	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	10	2	0.18	775040	139	0.21	5560	5600	5560	7260	3920	5590	5575.83	7.31	0	-64	5663	5626	5593	5556	5523	5625	5555	161	1670	500	4020	10	1	32181550	1802	4.90	0.49	12	0.00	1143.00	11386.00	9280	20220617	-39.66	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9180	-39.00	20220622	5330	5.07	20230425	2.17	N	067990	500	160 억	2353284	N	N	0	N	N
68	20230619	160920	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5590	20	2	0.36	361851040	64682	178.17	5590	5630	5560	7240	3900	5570	5594.31	7.35	0	-11898	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1799	4.89	0.49	12	0.20	1143.00	11386.00	9830	20220616	-43.13	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
69	20230619	150434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	10	2	0.18	330097890	58976	162.45	5590	5630	5560	7240	3900	5570	5597.16	7.35	0	-11936	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1796	4.88	0.49	12	0.18	1143.00	11386.00	9830	20220616	-43.23	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
70	20230619	140342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	30	2	0.54	243150870	43414	119.59	5590	5630	5560	7240	3900	5570	5600.75	7.35	0	-14397	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1802	4.90	0.49	12	0.13	1143.00	11386.00	9830	20220616	-43.03	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9180	-39.00	20220622	5330	5.07	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
71	20230619	131016	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	30	2	0.54	212648150	37967	104.58	5590	5630	5560	7240	3900	5570	5600.87	7.35	0	-14367	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1802	4.90	0.49	12	0.12	1143.00	11386.00	9830	20220616	-43.03	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9180	-39.00	20220622	5330	5.07	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
72	20230619	120638	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	10	2	0.18	202495490	36151	99.58	5590	5630	5560	7240	3900	5570	5601.38	7.35	0	-13888	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1796	4.88	0.49	12	0.11	1143.00	11386.00	9830	20220616	-43.23	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9180	-39.22	20220622	5330	4.69	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
73	20230619	110333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	30	2	0.54	196721130	35118	96.74	5590	5630	5560	7240	3900	5570	5601.72	7.35	0	-13554	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1802	4.90	0.49	12	0.11	1143.00	11386.00	9830	20220616	-43.03	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9180	-39.00	20220622	5330	5.07	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
74	20230619	101038	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5620	50	2	0.90	174398790	31137	85.77	5590	5630	5560	7240	3900	5570	5601.01	7.35	0	-11666	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1809	4.92	0.49	12	0.10	1143.00	11386.00	9830	20220616	-42.83	5330	20230425	5.44	7350	-23.54	20230209	5330	5.44	20230425	9180	-38.78	20220622	5330	5.44	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
75	20230619	090307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5590	20	2	0.36	1375140	246	0.68	5590	5590	5590	7240	3900	5570	5590.00	7.35	0	-96	5663	5616	5593	5546	5523	5605	5535	161	1670	500	4010	10	1	32181550	1799	4.89	0.49	12	0.00	1143.00	11386.00	9830	20220616	-43.13	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9180	-39.11	20220622	5330	4.88	20230425	2.19	N	067990	500	160 억	2365182	N	N	0	N	N
76	20230616	160547	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5570	-20	5	-0.36	202873160	36302	39.89	5600	5640	5570	7260	3920	5590	5588.51	7.38	0	-10044	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1793	4.87	0.49	12	0.11	1143.00	11386.00	9830	20220616	-43.34	5330	20230425	4.50	7350	-24.22	20230209	5330	4.50	20230425	9830	-43.34	20220616	5330	4.50	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
77	20230616	150106	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	10	2	0.18	138621130	24777	27.22	5600	5640	5570	7260	3920	5590	5594.75	7.38	0	-7974	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1802	4.90	0.49	12	0.08	1143.00	11386.00	9830	20220616	-43.03	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9830	-43.03	20220616	5330	5.07	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
78	20230616	140200	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	-10	5	-0.18	124370780	22222	24.42	5600	5640	5580	7260	3920	5590	5596.74	7.38	0	-7420	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1796	4.88	0.49	12	0.07	1143.00	11386.00	9830	20220616	-43.23	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9830	-43.23	20220616	5330	4.69	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
79	20230616	130134	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	10	2	0.18	98645260	17622	19.36	5600	5640	5580	7260	3920	5590	5597.85	7.38	0	-4706	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1802	4.90	0.49	12	0.05	1143.00	11386.00	9830	20220616	-43.03	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9830	-43.03	20220616	5330	5.07	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
80	20230616	120916	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	-10	5	-0.18	80499390	14380	15.80	5600	5640	5580	7260	3920	5590	5598.01	7.38	0	-3211	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1796	4.88	0.49	12	0.04	1143.00	11386.00	9830	20220616	-43.23	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9830	-43.23	20220616	5330	4.69	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
81	20230616	110536	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5610	20	2	0.36	48734010	8691	9.55	5600	5640	5580	7260	3920	5590	5607.41	7.38	0	-4351	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1805	4.91	0.49	12	0.03	1143.00	11386.00	9830	20220616	-42.93	5330	20230425	5.25	7350	-23.67	20230209	5330	5.25	20230425	9830	-42.93	20220616	5330	5.25	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
82	20230616	100312	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	10	2	0.18	28910840	5149	5.66	5600	5640	5590	7260	3920	5590	5614.85	7.38	0	-2747	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1802	4.90	0.49	12	0.02	1143.00	11386.00	9830	20220616	-43.03	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9830	-43.03	20220616	5330	5.07	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
83	20230616	090103	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	10	2	0.18	1304800	233	0.26	5600	5600	5600	7260	3920	5590	5600.00	7.38	0	-24	5750	5670	5620	5540	5490	5645	5515	161	1670	500	4020	10	1	32181550	1802	4.90	0.49	12	0.00	1143.00	11386.00	9830	20220616	-43.03	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9830	-43.03	20220616	5330	5.07	20230425	2.19	N	067990	500	160 억	2375226	N	N	11	N	N
84	20230615	150702	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5590	-50	5	-0.89	473192290	84324	117.03	5630	5700	5570	7330	3950	5640	5611.60	7.46	0	-23805	5826	5732	5686	5592	5546	5710	5570	161	1690	500	4060	10	1	32181550	1799	4.89	0.49	12	0.26	1143.00	11386.00	9990	20220614	-44.04	5330	20230425	4.88	7350	-23.95	20230209	5330	4.88	20230425	9830	-43.13	20220616	5330	4.88	20230425	2.20	N	067990	500	160 억	2401551	N	N	0	N	N
85	20230615	140727	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5580	-60	5	-1.06	432447290	77025	106.90	5630	5700	5580	7330	3950	5640	5614.38	7.46	0	-22961	5826	5732	5686	5592	5546	5710	5570	161	1690	500	4060	10	1	32181550	1796	4.88	0.49	12	0.24	1143.00	11386.00	9990	20220614	-44.14	5330	20230425	4.69	7350	-24.08	20230209	5330	4.69	20230425	9830	-43.23	20220616	5330	4.69	20230425	2.20	N	067990	500	160 억	2401551	N	N	0	N	N
86	20230615	130434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5620	-20	5	-0.35	385195110	68573	95.17	5630	5700	5580	7330	3950	5640	5617.30	7.46	0	-20656	5826	5732	5686	5592	5546	5710	5570	161	1690	500	4060	10	1	32181550	1809	4.92	0.49	12	0.21	1143.00	11386.00	9990	20220614	-43.74	5330	20230425	5.44	7350	-23.54	20230209	5330	5.44	20230425	9830	-42.83	20220616	5330	5.44	20230425	2.20	N	067990	500	160 억	2401551	N	N	0	N	N
87	20230615	120708	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5620	-20	5	-0.35	325794810	57946	80.42	5630	5700	5580	7330	3950	5640	5622.39	7.46	0	-20186	5826	5732	5686	5592	5546	5710	5570	161	1690	500	4060	10	1	32181550	1809	4.92	0.49	12	0.18	1143.00	11386.00	9990	20220614	-43.74	5330	20230425	5.44	7350	-23.54	20230209	5330	5.44	20230425	9830	-42.83	20220616	5330	5.44	20230425	2.20	N	067990	500	160 억	2401551	N	N	0	N	N
88	20230615	110701	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5600	-40	5	-0.71	227527580	40389	56.05	5630	5700	5600	7330	3950	5640	5633.40	7.46	0	-6858	5826	5732	5686	5592	5546	5710	5570	161	1690	500	4060	10	1	32181550	1802	4.90	0.49	12	0.13	1143.00	11386.00	9990	20220614	-43.94	5330	20230425	5.07	7350	-23.81	20230209	5330	5.07	20230425	9830	-43.03	20220616	5330	5.07	20230425	2.20	N	067990	500	160 억	2401551	N	N	0	N	N
89	20230611	184729	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	5780	30	2	0.52	572340800	98812	207.63	5760	5870	5740	7470	4030	5750	5792.24	7.57	3887	3966	5856	5802	5756	5702	5656	5780	5680	161	1720	500	4140	10	1	32181550	1860	5.06	0.51	12	0.31	1143.00	11386.00	11050	20220608	-47.69	5330	20230425	8.44	7350	-21.36	20230209	5330	8.44	20230425	11000	-47.45	20220609	5330	8.44	20230425	2.24	N	067990	500	160 억	2435089	N	N	49	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History