KissMeData/096240/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 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	160655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	0	3	0.00	623021440	34430	29.16	18320	18320	17930	23700	12790	18260	18095.31	1.48	0	-7510	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2108	40.31	1.69	12	0.30	453.00	10800.00	26550	20220629	-31.22	16600	20230103	10.00	21250	-14.07	20230223	16600	10.00	20230103	26350	-30.70	20220822	16600	10.00	20230103	1.12	N	096240	500	58 억	170939	N	N	1214	N	N
3	20230630	150658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18250	-10	5	-0.05	588618900	32541	27.56	18320	18320	17930	23700	12790	18260	18088.53	1.48	0	-6946	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2107	40.29	1.69	12	0.28	453.00	10800.00	26550	20220629	-31.26	16600	20230103	9.94	21250	-14.12	20230223	16600	9.94	20230103	26350	-30.74	20220822	16600	9.94	20230103	1.12	N	096240	500	58 억	170939	N	N	1	N	N
4	20230630	140656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18100	-160	5	-0.88	482872480	26737	22.65	18320	18320	17930	23700	12790	18260	18060.08	1.48	0	-5622	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2089	39.96	1.68	12	0.23	453.00	10800.00	26550	20220629	-31.83	16600	20230103	9.04	21250	-14.82	20230223	16600	9.04	20230103	26350	-31.31	20220822	16600	9.04	20230103	1.12	N	096240	500	58 억	170939	N	N	1	N	N
5	20230630	130658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18070	-190	5	-1.04	361052500	19988	16.93	18320	18320	17930	23700	12790	18260	18063.46	1.48	0	-6281	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2086	39.89	1.67	12	0.17	453.00	10800.00	26550	20220629	-31.94	16600	20230103	8.86	21250	-14.96	20230223	16600	8.86	20230103	26350	-31.42	20220822	16600	8.86	20230103	1.12	N	096240	500	58 억	170939	N	N	1	N	N
6	20230630	120654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18070	-190	5	-1.04	333783550	18478	15.65	18320	18320	17930	23700	12790	18260	18063.84	1.48	0	-6228	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2086	39.89	1.67	12	0.16	453.00	10800.00	26550	20220629	-31.94	16600	20230103	8.86	21250	-14.96	20230223	16600	8.86	20230103	26350	-31.42	20220822	16600	8.86	20230103	1.12	N	096240	500	58 억	170939	N	N	1	N	N
7	20230630	110658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18160	-100	5	-0.55	256605300	14209	12.04	18320	18320	17930	23700	12790	18260	18059.35	1.48	0	-5546	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2096	40.09	1.68	12	0.12	453.00	10800.00	26550	20220629	-31.60	16600	20230103	9.40	21250	-14.54	20230223	16600	9.40	20230103	26350	-31.08	20220822	16600	9.40	20230103	1.12	N	096240	500	58 억	170939	N	N	1	N	N
8	20230630	100657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18070	-190	5	-1.04	169385570	9396	7.96	18320	18320	17930	23700	12790	18260	18027.41	1.48	0	-5682	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2086	39.89	1.67	12	0.08	453.00	10800.00	26550	20220629	-31.94	16600	20230103	8.86	21250	-14.96	20230223	16600	8.86	20230103	26350	-31.42	20220822	16600	8.86	20230103	1.12	N	096240	500	58 억	170939	N	N	1	N	N
9	20230630	090657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17950	-310	5	-1.70	58260570	3230	2.74	18320	18320	17940	23700	12790	18260	18037.33	1.48	0	-2836	19160	18710	18060	17610	16960	18385	17285	59	5455	500	13510	10	1	11543764	2072	39.62	1.66	12	0.03	453.00	10800.00	26550	20220629	-32.39	16600	20230103	8.13	21250	-15.53	20230223	16600	8.13	20230103	26350	-31.88	20220822	16600	8.13	20230103	1.12	N	096240	500	58 억	170939	N	N	1	N	N
10	20230629	160656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	-1070	5	-5.54	2143009470	117943	83.87	18450	18510	17410	25100	13540	19330	18169.82	1.94	0	-53045	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2108	40.31	1.69	12	1.02	453.00	10800.00	27500	20220628	-33.60	16600	20230103	10.00	21250	-14.07	20230223	16600	10.00	20230103	26550	-31.22	20220629	16600	10.00	20230103	1.09	N	096240	500	58 억	224123	N	N	1	N	N
11	20230629	150654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18230	-1100	5	-5.69	2085194870	114775	81.62	18450	18510	17410	25100	13540	19330	18167.67	1.94	0	-51460	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2104	40.24	1.69	12	0.99	453.00	10800.00	27500	20220628	-33.71	16600	20230103	9.82	21250	-14.21	20230223	16600	9.82	20230103	26550	-31.34	20220629	16600	9.82	20230103	1.09	N	096240	500	58 억	224123	N	N	0	N	N
12	20230629	140651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18260	-1070	5	-5.54	1917698570	105599	75.09	18450	18510	17410	25100	13540	19330	18160.20	1.94	0	-47403	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2108	40.31	1.69	12	0.91	453.00	10800.00	27500	20220628	-33.60	16600	20230103	10.00	21250	-14.07	20230223	16600	10.00	20230103	26550	-31.22	20220629	16600	10.00	20230103	1.09	N	096240	500	58 억	224123	N	N	0	N	N
13	20230629	130652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18120	-1210	5	-6.26	1743879000	96035	68.29	18450	18510	17410	25100	13540	19330	18158.79	1.94	0	-44811	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2092	40.00	1.68	12	0.83	453.00	10800.00	27500	20220628	-34.11	16600	20230103	9.16	21250	-14.73	20230223	16600	9.16	20230103	26550	-31.75	20220629	16600	9.16	20230103	1.09	N	096240	500	58 억	224123	N	N	0	N	N
14	20230629	120655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18130	-1200	5	-6.21	1627849870	89629	63.74	18450	18510	17410	25100	13540	19330	18162.09	1.94	0	-40881	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2093	40.02	1.68	12	0.78	453.00	10800.00	27500	20220628	-34.07	16600	20230103	9.22	21250	-14.68	20230223	16600	9.22	20230103	26550	-31.71	20220629	16600	9.22	20230103	1.09	N	096240	500	58 억	224123	N	N	0	N	N
15	20230629	110656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18120	-1210	5	-6.26	1480431540	81490	57.95	18450	18510	17410	25100	13540	19330	18167.03	1.94	0	-38194	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2092	40.00	1.68	12	0.71	453.00	10800.00	27500	20220628	-34.11	16600	20230103	9.16	21250	-14.73	20230223	16600	9.16	20230103	26550	-31.75	20220629	16600	9.16	20230103	1.09	N	096240	500	58 억	224123	N	N	0	N	N
16	20230629	100656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18130	-1200	5	-6.21	1153658180	63398	45.08	18450	18510	17410	25100	13540	19330	18197.08	1.94	0	-31960	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2093	40.02	1.68	12	0.55	453.00	10800.00	27500	20220628	-34.07	16600	20230103	9.22	21250	-14.68	20230223	16600	9.22	20230103	26550	-31.71	20220629	16600	9.22	20230103	1.09	N	096240	500	58 억	224123	N	N	0	N	N
17	20230629	090633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18140	-1190	5	-6.16	350513210	19164	13.63	18450	18510	17410	25100	13540	19330	18290.19	1.94	0	-3058	19763	19546	19333	19116	18903	19655	19225	59	5780	500	14300	10	1	11543764	2094	40.04	1.68	12	0.17	453.00	10800.00	27500	20220628	-34.04	16600	20230103	9.28	21250	-14.64	20230223	16600	9.28	20230103	26550	-31.68	20220629	16600	9.28	20230103	1.09	N	096240	500	58 억	224123	N	N	0	N	N
18	20230628	160645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19330	230	2	1.20	2650188460	136849	225.92	19260	19550	19120	24800	13370	19100	19366.19	1.68	0	26637	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2231	42.67	1.79	12	1.19	453.00	10800.00	27500	20220628	-29.71	16600	20230103	16.45	21250	-9.04	20230223	16600	16.45	20230103	27500	-29.71	20220628	16600	16.45	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
19	20230628	150652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19330	230	2	1.20	2409496780	124381	205.33	19260	19550	19120	24800	13370	19100	19371.90	1.68	0	26930	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2231	42.67	1.79	12	1.08	453.00	10800.00	27500	20220628	-29.71	16600	20230103	16.45	21250	-9.04	20230223	16600	16.45	20230103	27500	-29.71	20220628	16600	16.45	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
20	20230628	140649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19380	280	2	1.47	2217185490	114425	188.90	19260	19550	19120	24800	13370	19100	19376.76	1.68	0	25896	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2237	42.78	1.79	12	0.99	453.00	10800.00	27500	20220628	-29.53	16600	20230103	16.75	21250	-8.80	20230223	16600	16.75	20230103	27500	-29.53	20220628	16600	16.75	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
21	20230628	130650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19460	360	2	1.88	1824034650	94161	155.45	19260	19550	19120	24800	13370	19100	19371.45	1.68	0	21000	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2246	42.96	1.80	12	0.82	453.00	10800.00	27500	20220628	-29.24	16600	20230103	17.23	21250	-8.42	20230223	16600	17.23	20230103	27500	-29.24	20220628	16600	17.23	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
22	20230628	120646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19350	250	2	1.31	1199356910	62064	102.46	19260	19450	19120	24800	13370	19100	19324.52	1.68	0	11352	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2234	42.72	1.79	12	0.54	453.00	10800.00	27500	20220628	-29.64	16600	20230103	16.57	21250	-8.94	20230223	16600	16.57	20230103	27500	-29.64	20220628	16600	16.57	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
23	20230628	110654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19410	310	2	1.62	979355180	50661	83.63	19260	19450	19120	24800	13370	19100	19331.54	1.68	0	9518	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2241	42.85	1.80	12	0.44	453.00	10800.00	27500	20220628	-29.42	16600	20230103	16.93	21250	-8.66	20230223	16600	16.93	20230103	27500	-29.42	20220628	16600	16.93	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
24	20230628	100654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19370	270	2	1.41	454829070	23600	38.96	19260	19380	19120	24800	13370	19100	19272.42	1.68	0	5673	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2236	42.76	1.79	12	0.20	453.00	10800.00	27500	20220628	-29.56	16600	20230103	16.69	21250	-8.85	20230223	16600	16.69	20230103	27500	-29.56	20220628	16600	16.69	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
25	20230628	090652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19130	30	2	0.16	90332720	4700	7.76	19260	19260	19120	24800	13370	19100	19219.73	1.68	0	-2422	19533	19316	19173	18956	18813	19425	19065	59	5715	500	14130	10	1	11543764	2208	42.23	1.77	12	0.04	453.00	10800.00	27500	20220628	-30.44	16600	20230103	15.24	21250	-9.98	20230223	16600	15.24	20230103	27500	-30.44	20220628	16600	15.24	20230103	1.07	N	096240	500	58 억	194007	N	N	310	N	N
26	20230627	160650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19100	10	2	0.05	1159589850	60572	140.03	19090	19390	19030	24800	13370	19090	19144.57	1.67	0	35	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2205	42.16	1.77	12	0.52	453.00	10800.00	27500	20220628	-30.55	16600	20230103	15.06	21250	-10.12	20230223	16600	15.06	20230103	27500	-30.55	20220628	16600	15.06	20230103	1.08	N	096240	500	58 억	193076	N	N	310	N	N
27	20230627	150655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19070	-20	5	-0.10	1044062000	54515	126.03	19090	19390	19030	24800	13370	19090	19151.83	1.67	0	1634	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2201	42.10	1.77	12	0.47	453.00	10800.00	27500	20220628	-30.65	16600	20230103	14.88	21250	-10.26	20230223	16600	14.88	20230103	27500	-30.65	20220628	16600	14.88	20230103	1.08	N	096240	500	58 억	193076	N	N	0	N	N
28	20230627	140703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19080	-10	5	-0.05	937734420	48938	113.14	19090	19390	19070	24800	13370	19090	19161.68	1.67	0	4277	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2203	42.12	1.77	12	0.42	453.00	10800.00	27500	20220628	-30.62	16600	20230103	14.94	21250	-10.21	20230223	16600	14.94	20230103	27500	-30.62	20220628	16600	14.94	20230103	1.08	N	096240	500	58 억	193076	N	N	0	N	N
29	20230627	130701	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19090	0	3	0.00	848209770	44248	102.29	19090	19390	19070	24800	13370	19090	19169.45	1.67	0	5628	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2204	42.14	1.77	12	0.38	453.00	10800.00	27500	20220628	-30.58	16600	20230103	15.00	21250	-10.16	20230223	16600	15.00	20230103	27500	-30.58	20220628	16600	15.00	20230103	1.08	N	096240	500	58 억	193076	N	N	0	N	N
30	20230627	120703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19090	0	3	0.00	761965280	39731	91.85	19090	19390	19070	24800	13370	19090	19178.10	1.67	0	5659	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2204	42.14	1.77	12	0.34	453.00	10800.00	27500	20220628	-30.58	16600	20230103	15.00	21250	-10.16	20230223	16600	15.00	20230103	27500	-30.58	20220628	16600	15.00	20230103	1.08	N	096240	500	58 억	193076	N	N	0	N	N
31	20230627	110706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19090	0	3	0.00	600752120	31285	72.33	19090	19390	19080	24800	13370	19090	19202.56	1.67	0	7627	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2204	42.14	1.77	12	0.27	453.00	10800.00	27500	20220628	-30.58	16600	20230103	15.00	21250	-10.16	20230223	16600	15.00	20230103	27500	-30.58	20220628	16600	15.00	20230103	1.08	N	096240	500	58 억	193076	N	N	0	N	N
32	20230627	100647	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19240	150	2	0.79	289405790	15023	34.73	19090	19390	19090	24800	13370	19090	19264.18	1.67	0	5331	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2221	42.47	1.78	12	0.13	453.00	10800.00	27500	20220628	-30.04	16600	20230103	15.90	21250	-9.46	20230223	16600	15.90	20230103	27500	-30.04	20220628	16600	15.90	20230103	1.08	N	096240	500	58 억	193076	N	N	0	N	N
33	20230627	090651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19160	70	2	0.37	17539580	916	2.12	19090	19200	19090	24800	13370	19090	19148.01	1.67	0	-98	19376	19232	18966	18822	18556	19305	18895	59	5715	500	14120	10	1	11543764	2212	42.30	1.77	12	0.01	453.00	10800.00	27500	20220628	-30.33	16600	20230103	15.42	21250	-9.84	20230223	16600	15.42	20230103	27500	-30.33	20220628	16600	15.42	20230103	1.08	N	096240	500	58 억	193076	N	N	0	N	N
34	20230626	160649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19090	330	2	1.76	818991370	43218	140.73	18800	19110	18700	24350	13140	18760	18949.42	1.58	0	10303	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2204	42.14	1.77	12	0.37	453.00	10800.00	27500	20220628	-30.58	16600	20230103	15.00	21250	-10.16	20230223	16600	15.00	20230103	27500	-30.58	20220628	16600	15.00	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
35	20230626	150654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18990	230	2	1.23	736273480	38874	126.58	18800	19110	18700	24350	13140	18760	18940.00	1.58	0	9610	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2192	41.92	1.76	12	0.34	453.00	10800.00	27500	20220628	-30.95	16600	20230103	14.40	21250	-10.64	20230223	16600	14.40	20230103	27500	-30.95	20220628	16600	14.40	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
36	20230626	140654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18920	160	2	0.85	537573680	28414	92.52	18800	19110	18700	24350	13140	18760	18919.32	1.58	0	3179	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2184	41.77	1.75	12	0.25	453.00	10800.00	27500	20220628	-31.20	16600	20230103	13.98	21250	-10.96	20230223	16600	13.98	20230103	27500	-31.20	20220628	16600	13.98	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
37	20230626	130649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19070	310	2	1.65	303508970	16069	52.32	18800	19110	18700	24350	13140	18760	18887.86	1.58	0	1754	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2201	42.10	1.77	12	0.14	453.00	10800.00	27500	20220628	-30.65	16600	20230103	14.88	21250	-10.26	20230223	16600	14.88	20230103	27500	-30.65	20220628	16600	14.88	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
38	20230626	120649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18930	170	2	0.91	194269230	10331	33.64	18800	18940	18700	24350	13140	18760	18804.49	1.58	0	840	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2185	41.79	1.75	12	0.09	453.00	10800.00	27500	20220628	-31.16	16600	20230103	14.04	21250	-10.92	20230223	16600	14.04	20230103	27500	-31.16	20220628	16600	14.04	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
39	20230626	110648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18850	90	2	0.48	152627410	8128	26.47	18800	18850	18700	24350	13140	18760	18777.98	1.58	0	589	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2176	41.61	1.75	12	0.07	453.00	10800.00	27500	20220628	-31.45	16600	20230103	13.55	21250	-11.29	20230223	16600	13.55	20230103	27500	-31.45	20220628	16600	13.55	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
40	20230626	100649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18800	40	2	0.21	56794140	3025	9.85	18800	18850	18700	24350	13140	18760	18774.92	1.58	0	-1142	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2170	41.50	1.74	12	0.03	453.00	10800.00	27500	20220628	-31.64	16600	20230103	13.25	21250	-11.53	20230223	16600	13.25	20230103	27500	-31.64	20220628	16600	13.25	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
41	20230626	090651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18700	-60	5	-0.32	18549350	990	3.22	18800	18800	18700	24350	13140	18760	18736.72	1.58	0	-941	19026	18892	18786	18652	18546	18840	18600	59	5605	500	13880	10	1	11543764	2159	41.28	1.73	12	0.01	453.00	10800.00	27500	20220628	-32.00	16600	20230103	12.65	21250	-12.00	20230223	16600	12.65	20230103	27500	-32.00	20220628	16600	12.65	20230103	1.09	N	096240	500	58 억	182791	N	N	0	N	N
42	20230623	172749	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18760	-60	5	-0.32	575063600	30704	62.77	18920	18920	18680	24450	13180	18820	18728.90	1.61	0	-3026	19420	19120	18920	18620	18420	19020	18520	59	5635	500	13920	10	1	11543764	2166	41.41	1.74	12	0.27	453.00	10800.00	27500	20220628	-31.78	16600	20230103	13.01	21250	-11.72	20230223	16600	13.01	20230103	27500	-31.78	20220628	16600	13.01	20230103	1.07	N	096240	500	58 억	185493	N	N	0	N	N
43	20230623	140538	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18720	-100	5	-0.53	456976470	24400	49.88	18920	18920	18680	24450	13180	18820	18728.54	1.61	0	-2832	19420	19120	18920	18620	18420	19020	18520	59	5635	500	13920	10	1	11543764	2161	41.32	1.73	12	0.21	453.00	10800.00	27500	20220628	-31.93	16600	20230103	12.77	21250	-11.91	20230223	16600	12.77	20230103	27500	-31.93	20220628	16600	12.77	20230103	1.07	N	096240	500	58 억	185493	N	N	0	N	N
44	20230622	160717	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	-20	5	-0.11	922526990	48717	81.32	18990	19220	18720	24450	13190	18840	18936.74	1.56	0	3915	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2173	41.55	1.74	12	0.42	453.00	10800.00	27500	20220628	-31.56	16600	20230103	13.37	21250	-11.44	20230223	16600	13.37	20230103	27500	-31.56	20220628	16600	13.37	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
45	20230622	150104	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18830	-10	5	-0.05	882238070	46571	77.74	18990	19220	18720	24450	13190	18840	18943.94	1.56	0	4262	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2174	41.57	1.74	12	0.40	453.00	10800.00	27500	20220628	-31.53	16600	20230103	13.43	21250	-11.39	20230223	16600	13.43	20230103	27500	-31.53	20220628	16600	13.43	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
46	20230622	140755	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18810	-30	5	-0.16	866412000	45729	76.33	18990	19220	18720	24450	13190	18840	18946.66	1.56	0	4751	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2171	41.52	1.74	12	0.40	453.00	10800.00	27500	20220628	-31.60	16600	20230103	13.31	21250	-11.48	20230223	16600	13.31	20230103	27500	-31.60	20220628	16600	13.31	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
47	20230622	130811	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18800	-40	5	-0.21	803904030	42402	70.78	18990	19220	18720	24450	13190	18840	18959.11	1.56	0	6221	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2170	41.50	1.74	12	0.37	453.00	10800.00	27500	20220628	-31.64	16600	20230103	13.25	21250	-11.53	20230223	16600	13.25	20230103	27500	-31.64	20220628	16600	13.25	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
48	20230622	120857	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18830	-10	5	-0.05	661609930	34830	58.14	18990	19220	18770	24450	13190	18840	18995.40	1.56	0	7044	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2174	41.57	1.74	12	0.30	453.00	10800.00	27500	20220628	-31.53	16600	20230103	13.43	21250	-11.39	20230223	16600	13.43	20230103	27500	-31.53	20220628	16600	13.43	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
49	20230622	110735	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	-20	5	-0.11	565286160	29712	49.60	18990	19220	18770	24450	13190	18840	19025.52	1.56	0	7562	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2173	41.55	1.74	12	0.26	453.00	10800.00	27500	20220628	-31.56	16600	20230103	13.37	21250	-11.44	20230223	16600	13.37	20230103	27500	-31.56	20220628	16600	13.37	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
50	20230622	100339	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19060	220	2	1.17	379235560	19880	33.18	18990	19220	18810	24450	13190	18840	19076.24	1.56	0	6402	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2200	42.08	1.76	12	0.17	453.00	10800.00	27500	20220628	-30.69	16600	20230103	14.82	21250	-10.31	20230223	16600	14.82	20230103	27500	-30.69	20220628	16600	14.82	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
51	20230622	090356	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18890	50	2	0.27	31442590	1660	2.77	18990	19000	18890	24450	13190	18840	18941.32	1.56	0	-699	19420	19130	18910	18620	18400	19275	18765	59	5630	500	13940	10	1	11543764	2181	41.70	1.75	12	0.01	453.00	10800.00	27500	20220628	-31.31	16600	20230103	13.80	21250	-11.11	20230223	16600	13.80	20230103	27500	-31.31	20220628	16600	13.80	20230103	1.05	N	096240	500	58 억	180263	N	N	13	N	N
52	20230621	160854	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18840	80	2	0.43	1125323850	59893	138.44	18800	19200	18690	24350	13140	18760	18788.52	1.46	0	8305	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2175	41.59	1.74	12	0.52	453.00	10800.00	27500	20220628	-31.49	16600	20230103	13.49	21250	-11.34	20230223	16600	13.49	20230103	27500	-31.49	20220628	16600	13.49	20230103	1.10	N	096240	500	58 억	168192	N	N	13	N	N
53	20230621	150650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18770	10	2	0.05	1072075590	57060	131.89	18800	19200	18690	24350	13140	18760	18788.57	1.46	0	7408	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2167	41.43	1.74	12	0.49	453.00	10800.00	27500	20220628	-31.75	16600	20230103	13.07	21250	-11.67	20230223	16600	13.07	20230103	27500	-31.75	20220628	16600	13.07	20230103	1.10	N	096240	500	58 억	168192	N	N	9	N	N
54	20230621	140651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	20	2	0.11	887456060	47222	109.15	18800	19200	18690	24350	13140	18760	18793.28	1.46	0	3084	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2168	41.46	1.74	12	0.41	453.00	10800.00	27500	20220628	-31.71	16600	20230103	13.13	21250	-11.62	20230223	16600	13.13	20230103	27500	-31.71	20220628	16600	13.13	20230103	1.10	N	096240	500	58 억	168192	N	N	9	N	N
55	20230621	130208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	20	2	0.11	723570290	38493	88.97	18800	19200	18690	24350	13140	18760	18797.45	1.46	0	1810	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2168	41.46	1.74	12	0.33	453.00	10800.00	27500	20220628	-31.71	16600	20230103	13.13	21250	-11.62	20230223	16600	13.13	20230103	27500	-31.71	20220628	16600	13.13	20230103	1.10	N	096240	500	58 억	168192	N	N	9	N	N
56	20230621	120337	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	20	2	0.11	643499690	34227	79.11	18800	19200	18690	24350	13140	18760	18800.94	1.46	0	1552	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2168	41.46	1.74	12	0.30	453.00	10800.00	27500	20220628	-31.71	16600	20230103	13.13	21250	-11.62	20230223	16600	13.13	20230103	27500	-31.71	20220628	16600	13.13	20230103	1.10	N	096240	500	58 억	168192	N	N	9	N	N
57	20230621	110604	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18730	-30	5	-0.16	368591050	19667	45.46	18800	18870	18690	24350	13140	18760	18741.60	1.46	0	1185	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2162	41.35	1.73	12	0.17	453.00	10800.00	27500	20220628	-31.89	16600	20230103	12.83	21250	-11.86	20230223	16600	12.83	20230103	27500	-31.89	20220628	16600	12.83	20230103	1.10	N	096240	500	58 억	168192	N	N	9	N	N
58	20230621	100901	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18740	-20	5	-0.11	173470500	9239	21.36	18800	18870	18720	24350	13140	18760	18775.90	1.46	0	93	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2163	41.37	1.74	12	0.08	453.00	10800.00	27500	20220628	-31.85	16600	20230103	12.89	21250	-11.81	20230223	16600	12.89	20230103	27500	-31.85	20220628	16600	12.89	20230103	1.10	N	096240	500	58 억	168192	N	N	9	N	N
59	20230621	090515	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	20	2	0.11	8132820	433	1.00	18800	18800	18770	24350	13140	18760	18782.49	1.46	0	-162	19160	18960	18800	18600	18440	18880	18520	59	5605	500	13880	10	1	11543764	2168	41.46	1.74	12	0.00	453.00	10800.00	27500	20220628	-31.71	16600	20230103	13.13	21250	-11.62	20230223	16600	13.13	20230103	27500	-31.71	20220628	16600	13.13	20230103	1.10	N	096240	500	58 억	168192	N	N	9	N	N
60	20230620	160238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18760	-40	5	-0.21	807829310	43068	67.15	18790	19000	18640	24400	13160	18800	18757.07	1.48	0	-5466	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2166	41.41	1.74	12	0.37	453.00	10800.00	27650	20220617	-32.15	16600	20230103	13.01	21250	-11.72	20230223	16600	13.01	20230103	27500	-31.78	20220628	16600	13.01	20230103	1.09	N	096240	500	58 억	171032	N	N	9	N	N
61	20230620	150828	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	-20	5	-0.11	771459990	41130	64.13	18790	19000	18640	24400	13160	18800	18756.63	1.48	0	-5244	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2168	41.46	1.74	12	0.36	453.00	10800.00	27650	20220617	-32.08	16600	20230103	13.13	21250	-11.62	20230223	16600	13.13	20230103	27500	-31.71	20220628	16600	13.13	20230103	1.09	N	096240	500	58 억	171032	N	N	14	N	N
62	20230620	140809	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18740	-60	5	-0.32	669813130	35718	55.69	18790	19000	18640	24400	13160	18800	18752.82	1.48	0	-4328	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2163	41.37	1.74	12	0.31	453.00	10800.00	27650	20220617	-32.22	16600	20230103	12.89	21250	-11.81	20230223	16600	12.89	20230103	27500	-31.85	20220628	16600	12.89	20230103	1.09	N	096240	500	58 억	171032	N	N	14	N	N
63	20230620	130414	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18700	-100	5	-0.53	512372180	27288	42.55	18790	19000	18690	24400	13160	18800	18776.47	1.48	0	-2295	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2159	41.28	1.73	12	0.24	453.00	10800.00	27650	20220617	-32.37	16600	20230103	12.65	21250	-12.00	20230223	16600	12.65	20230103	27500	-32.00	20220628	16600	12.65	20230103	1.09	N	096240	500	58 억	171032	N	N	14	N	N
64	20230620	120637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18720	-80	5	-0.43	449499570	23927	37.31	18790	19000	18700	24400	13160	18800	18786.29	1.48	0	-1739	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2161	41.32	1.73	12	0.21	453.00	10800.00	27650	20220617	-32.30	16600	20230103	12.77	21250	-11.91	20230223	16600	12.77	20230103	27500	-31.93	20220628	16600	12.77	20230103	1.09	N	096240	500	58 억	171032	N	N	14	N	N
65	20230620	110825	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18720	-80	5	-0.43	405488810	21580	33.65	18790	19000	18700	24400	13160	18800	18790.03	1.48	0	-1712	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2161	41.32	1.73	12	0.19	453.00	10800.00	27650	20220617	-32.30	16600	20230103	12.77	21250	-11.91	20230223	16600	12.77	20230103	27500	-31.93	20220628	16600	12.77	20230103	1.09	N	096240	500	58 억	171032	N	N	14	N	N
66	20230620	100852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18800	0	3	0.00	306402320	16295	25.41	18790	19000	18750	24400	13160	18800	18803.46	1.48	0	198	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2170	41.50	1.74	12	0.14	453.00	10800.00	27650	20220617	-32.01	16600	20230103	13.25	21250	-11.53	20230223	16600	13.25	20230103	27500	-31.64	20220628	16600	13.25	20230103	1.09	N	096240	500	58 억	171032	N	N	14	N	N
67	20230620	090239	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18760	-40	5	-0.21	5223590	278	0.43	18790	18790	18760	24400	13160	18800	18789.89	1.48	0	4	19153	18976	18803	18626	18453	18890	18540	59	5620	500	13910	10	1	11543764	2166	41.41	1.74	12	0.00	453.00	10800.00	27650	20220617	-32.15	16600	20230103	13.01	21250	-11.72	20230223	16600	13.01	20230103	27500	-31.78	20220628	16600	13.01	20230103	1.09	N	096240	500	58 억	171032	N	N	14	N	N
68	20230619	160144	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18800	-170	5	-0.90	1196255550	63944	79.74	18980	18980	18630	24650	13280	18970	18707.78	1.38	0	11115	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2170	41.50	1.74	12	0.55	453.00	10800.00	27650	20220616	-32.01	16600	20230103	13.25	21250	-11.53	20230223	16600	13.25	20230103	27500	-31.64	20220628	16600	13.25	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
69	20230619	150312	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18750	-220	5	-1.16	1138127680	60849	75.88	18980	18980	18630	24650	13280	18970	18704.13	1.38	0	11415	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2164	41.39	1.74	12	0.53	453.00	10800.00	27650	20220616	-32.19	16600	20230103	12.95	21250	-11.76	20230223	16600	12.95	20230103	27500	-31.82	20220628	16600	12.95	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
70	20230619	140851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18720	-250	5	-1.32	1022429180	54668	68.17	18980	18980	18630	24650	13280	18970	18702.52	1.38	0	8449	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2161	41.32	1.73	12	0.47	453.00	10800.00	27650	20220616	-32.30	16600	20230103	12.77	21250	-11.91	20230223	16600	12.77	20230103	27500	-31.93	20220628	16600	12.77	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
71	20230619	131007	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18650	-320	5	-1.69	952586480	50926	63.50	18980	18980	18630	24650	13280	18970	18705.31	1.38	0	7592	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2153	41.17	1.73	12	0.44	453.00	10800.00	27650	20220616	-32.55	16600	20230103	12.35	21250	-12.24	20230223	16600	12.35	20230103	27500	-32.18	20220628	16600	12.35	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
72	20230619	120122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18640	-330	5	-1.74	838448210	44806	55.87	18980	18980	18630	24650	13280	18970	18712.86	1.38	0	6015	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2152	41.15	1.73	12	0.39	453.00	10800.00	27650	20220616	-32.59	16600	20230103	12.29	21250	-12.28	20230223	16600	12.29	20230103	27500	-32.22	20220628	16600	12.29	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
73	20230619	110546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18700	-270	5	-1.42	666556370	35589	44.38	18980	18980	18650	24650	13280	18970	18729.28	1.38	0	3708	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2159	41.28	1.73	12	0.31	453.00	10800.00	27650	20220616	-32.37	16600	20230103	12.65	21250	-12.00	20230223	16600	12.65	20230103	27500	-32.00	20220628	16600	12.65	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
74	20230619	101027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18740	-230	5	-1.21	402356000	21457	26.76	18980	18980	18690	24650	13280	18970	18751.74	1.38	0	2686	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2163	41.37	1.74	12	0.19	453.00	10800.00	27650	20220616	-32.22	16600	20230103	12.89	21250	-11.81	20230223	16600	12.89	20230103	27500	-31.85	20220628	16600	12.89	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
75	20230619	090811	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18900	-70	5	-0.37	26670050	1410	1.76	18980	18980	18860	24650	13280	18970	18914.93	1.38	0	-356	19643	19306	19053	18716	18463	19180	18590	59	5685	500	14030	10	1	11543764	2182	41.72	1.75	12	0.01	453.00	10800.00	27650	20220616	-31.65	16600	20230103	13.86	21250	-11.06	20230223	16600	13.86	20230103	27500	-31.27	20220628	16600	13.86	20230103	1.07	N	096240	500	58 억	159827	N	N	14	N	N
76	20230616	160923	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18970	-380	5	-1.96	1520739240	79859	190.62	19350	19390	18800	25150	13550	19350	19043.01	1.38	0	847	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2190	41.88	1.76	12	0.69	453.00	10800.00	27650	20220616	-31.39	16600	20230103	14.28	21250	-10.73	20230223	16600	14.28	20230103	27650	-31.39	20220616	16600	14.28	20230103	1.07	N	096240	500	58 억	158957	N	N	14	N	N
77	20230616	150403	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18920	-430	5	-2.22	1440161180	75599	180.45	19350	19390	18800	25150	13550	19350	19050.00	1.38	0	1037	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2184	41.77	1.75	12	0.65	453.00	10800.00	27650	20220616	-31.57	16600	20230103	13.98	21250	-10.96	20230223	16600	13.98	20230103	27650	-31.57	20220616	16600	13.98	20230103	1.07	N	096240	500	58 억	158957	N	N	2	N	N
78	20230616	140150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	-530	5	-2.74	1172444460	61476	146.74	19350	19390	18800	25150	13550	19350	19071.58	1.38	0	1400	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2173	41.55	1.74	12	0.53	453.00	10800.00	27650	20220616	-31.93	16600	20230103	13.37	21250	-11.44	20230223	16600	13.37	20230103	27650	-31.93	20220616	16600	13.37	20230103	1.07	N	096240	500	58 억	158957	N	N	2	N	N
79	20230616	130901	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19060	-290	5	-1.50	706137980	36814	87.87	19350	19390	19050	25150	13550	19350	19181.23	1.38	0	2095	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2200	42.08	1.76	12	0.32	453.00	10800.00	27650	20220616	-31.07	16600	20230103	14.82	21250	-10.31	20230223	16600	14.82	20230103	27650	-31.07	20220616	16600	14.82	20230103	1.07	N	096240	500	58 억	158957	N	N	2	N	N
80	20230616	120911	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19160	-190	5	-0.98	431081230	22410	53.49	19350	19390	19150	25150	13550	19350	19236.11	1.38	0	1895	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2212	42.30	1.77	12	0.19	453.00	10800.00	27650	20220616	-30.71	16600	20230103	15.42	21250	-9.84	20230223	16600	15.42	20230103	27650	-30.71	20220616	16600	15.42	20230103	1.07	N	096240	500	58 억	158957	N	N	2	N	N
81	20230616	110449	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19360	10	2	0.05	126966900	6582	15.71	19350	19380	19200	25150	13550	19350	19290.02	1.38	0	1111	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2235	42.74	1.79	12	0.06	453.00	10800.00	27650	20220616	-29.98	16600	20230103	16.63	21250	-8.89	20230223	16600	16.63	20230103	27650	-29.98	20220616	16600	16.63	20230103	1.07	N	096240	500	58 억	158957	N	N	2	N	N
82	20230616	100626	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19320	-30	5	-0.16	103062880	5347	12.76	19350	19380	19200	25150	13550	19350	19274.90	1.38	0	1073	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2230	42.65	1.79	12	0.05	453.00	10800.00	27650	20220616	-30.13	16600	20230103	16.39	21250	-9.08	20230223	16600	16.39	20230103	27650	-30.13	20220616	16600	16.39	20230103	1.07	N	096240	500	58 억	158957	N	N	2	N	N
83	20230616	090934	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19200	-150	5	-0.78	60347750	3131	7.47	19350	19380	19200	25150	13550	19350	19274.27	1.38	0	777	19590	19470	19350	19230	19110	19530	19290	59	5800	500	14310	10	1	11543764	2216	42.38	1.78	12	0.03	453.00	10800.00	27650	20220616	-30.56	16600	20230103	15.66	21250	-9.65	20230223	16600	15.66	20230103	27650	-30.56	20220616	16600	15.66	20230103	1.07	N	096240	500	58 억	158957	N	N	2	N	N
84	20230615	150520	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19280	-140	5	-0.72	763419160	39529	151.76	19320	19470	19230	25200	13600	19420	19312.89	1.40	0	-5819	19653	19536	19423	19306	19193	19595	19365	59	5800	500	14370	10	1	11543764	2226	42.56	1.79	12	0.34	453.00	10800.00	27650	20220616	-30.27	16600	20230103	16.14	21250	-9.27	20230223	16600	16.14	20230103	27650	-30.27	20220616	16600	16.14	20230103	1.12	N	096240	500	58 억	161676	N	N	1	N	N
85	20230615	140340	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19300	-120	5	-0.62	604881220	31314	120.22	19320	19470	19230	25200	13600	19420	19316.64	1.40	0	-4171	19653	19536	19423	19306	19193	19595	19365	59	5800	500	14370	10	1	11543764	2228	42.60	1.79	12	0.27	453.00	10800.00	27650	20220616	-30.20	16600	20230103	16.27	21250	-9.18	20230223	16600	16.27	20230103	27650	-30.20	20220616	16600	16.27	20230103	1.12	N	096240	500	58 억	161676	N	N	1	N	N
86	20230615	130726	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19290	-130	5	-0.67	379009050	19589	75.21	19320	19470	19230	25200	13600	19420	19348.06	1.40	0	-3288	19653	19536	19423	19306	19193	19595	19365	59	5800	500	14370	10	1	11543764	2227	42.58	1.79	12	0.17	453.00	10800.00	27650	20220616	-30.24	16600	20230103	16.20	21250	-9.22	20230223	16600	16.20	20230103	27650	-30.24	20220616	16600	16.20	20230103	1.12	N	096240	500	58 억	161676	N	N	1	N	N
87	20230615	120501	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19330	-90	5	-0.46	228841190	11800	45.30	19320	19470	19320	25200	13600	19420	19393.32	1.40	0	-2532	19653	19536	19423	19306	19193	19595	19365	59	5800	500	14370	10	1	11543764	2231	42.67	1.79	12	0.10	453.00	10800.00	27650	20220616	-30.09	16600	20230103	16.45	21250	-9.04	20230223	16600	16.45	20230103	27650	-30.09	20220616	16600	16.45	20230103	1.12	N	096240	500	58 억	161676	N	N	1	N	N
88	20230615	110649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19360	-60	5	-0.31	170937050	8808	33.82	19320	19470	19320	25200	13600	19420	19407.02	1.40	0	-1940	19653	19536	19423	19306	19193	19595	19365	59	5800	500	14370	10	1	11543764	2235	42.74	1.79	12	0.08	453.00	10800.00	27650	20220616	-29.98	16600	20230103	16.63	21250	-8.89	20230223	16600	16.63	20230103	27650	-29.98	20220616	16600	16.63	20230103	1.12	N	096240	500	58 억	161676	N	N	1	N	N
89	20230611	184821	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19640	-10	5	-0.05	457285230	23275	95.43	19690	19760	19600	25500	13760	19650	19646.97	1.53	-1794	-2269	19923	19786	19643	19506	19363	19790	19510	59	5870	500	14540	10	1	11543764	2267	43.36	1.82	12	0.20	453.00	10800.00	27700	20220610	-29.10	16600	20230103	18.31	21250	-7.58	20230223	16600	18.31	20230103	27700	-29.10	20220610	16600	18.31	20230103	1.06	N	096240	500	58 억	176121	N	N	559	N	N
90	20230611	181126	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19640	-10	5	-0.05	457285230	23275	95.43	19690	19760	19600	25500	13760	19650	19646.97	1.53	-1794	-2269	19923	19786	19643	19506	19363	19790	19510	59	5870	500	14540	10	1	11543764	2267	43.36	1.82	12	0.20	453.00	10800.00	27700	20220610	-29.10	16600	20230103	18.31	21250	-7.58	20230223	16600	18.31	20230103	27700	-29.10	20220610	16600	18.31	20230103	1.06	N	096240	500	58 억	176121	N	N	559	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History