KissMeData/217330/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	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	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	20	2	0.11	288597390	16801	43.86	17480	17500	16710	22700	12240	17480	17175.46	3.32	0	-4619	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3139	-16.56	35.14	12	0.09	-1057.00	498.00	22152	20220914	-21.00	15300	20221226	14.38	20200	-13.37	20230420	15600	12.18	20230303	66000	-73.48	20220914	15300	14.38	20221226	0.52	N	217330	500	89 억	596300	N	N	35	N	N
3	20230630	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17090	-390	5	-2.23	221418750	12930	33.75	17480	17480	16710	22700	12240	17480	17124.42	3.32	0	-3167	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3065	-16.17	34.32	12	0.07	-1057.00	498.00	22152	20220914	-22.85	15300	20221226	11.70	20200	-15.40	20230420	15600	9.55	20230303	66000	-74.11	20220914	15300	11.70	20221226	0.52	N	217330	500	89 억	596300	N	N	5	N	N
4	20230630	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17170	-310	5	-1.77	155709630	9087	23.72	17480	17480	16710	22700	12240	17480	17135.43	3.32	0	-2450	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3079	-16.24	34.48	12	0.05	-1057.00	498.00	22152	20220914	-22.49	15300	20221226	12.22	20200	-15.00	20230420	15600	10.06	20230303	66000	-73.98	20220914	15300	12.22	20221226	0.52	N	217330	500	89 억	596300	N	N	5	N	N
5	20230630	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17160	-320	5	-1.83	148669930	8677	22.65	17480	17480	16710	22700	12240	17480	17133.79	3.32	0	-2043	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3078	-16.23	34.46	12	0.05	-1057.00	498.00	22152	20220914	-22.54	15300	20221226	12.16	20200	-15.05	20230420	15600	10.00	20230303	66000	-74.00	20220914	15300	12.16	20221226	0.52	N	217330	500	89 억	596300	N	N	5	N	N
6	20230630	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17160	-320	5	-1.83	109442390	6385	16.67	17480	17480	16710	22700	12240	17480	17140.55	3.32	0	-1949	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3078	-16.23	34.46	12	0.04	-1057.00	498.00	22152	20220914	-22.54	15300	20221226	12.16	20200	-15.05	20230420	15600	10.00	20230303	66000	-74.00	20220914	15300	12.16	20221226	0.52	N	217330	500	89 억	596300	N	N	5	N	N
7	20230630	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	-430	5	-2.46	97323690	5679	14.82	17480	17480	16710	22700	12240	17480	17137.47	3.32	0	-1821	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3058	-16.13	34.24	12	0.03	-1057.00	498.00	22152	20220914	-23.03	15300	20221226	11.44	20200	-15.59	20230420	15600	9.29	20230303	66000	-74.17	20220914	15300	11.44	20221226	0.52	N	217330	500	89 억	596300	N	N	5	N	N
8	20230630	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	-330	5	-1.89	33039550	1920	5.01	17480	17480	17050	22700	12240	17480	17208.10	3.32	0	-158	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3076	-16.23	34.44	12	0.01	-1057.00	498.00	22152	20220914	-22.58	15300	20221226	12.09	20200	-15.10	20230420	15600	9.94	20230303	66000	-74.02	20220914	15300	12.09	20221226	0.52	N	217330	500	89 억	596300	N	N	5	N	N
9	20230630	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	-230	5	-1.32	1239720	71	0.19	17480	17480	17230	22700	12240	17480	17460.85	3.32	0	-58	18566	18022	17556	17012	16546	17790	16780	90	5230	500	13280	10	1	17934309	3094	-16.32	34.64	12	0.00	-1057.00	498.00	22152	20220914	-22.13	15300	20221226	12.75	20200	-14.60	20230420	15600	10.58	20230303	66000	-73.86	20220914	15300	12.75	20221226	0.52	N	217330	500	89 억	596300	N	N	5	N	N
10	20230629	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17480	110	2	0.63	676249100	38309	12.53	17780	18100	17090	22550	12160	17370	17652.49	3.32	0	1368	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3135	-16.54	35.10	12	0.21	-1057.00	498.00	22152	20220914	-21.09	15300	20221226	14.25	20200	-13.47	20230420	15600	12.05	20230303	66000	-73.52	20220914	15300	14.25	20221226	0.52	N	217330	500	89 억	594779	N	N	5	N	N
11	20230629	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17470	100	2	0.58	662874180	37544	12.28	17780	18100	17090	22550	12160	17370	17655.93	3.32	0	1513	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3133	-16.53	35.08	12	0.21	-1057.00	498.00	22152	20220914	-21.14	15300	20221226	14.18	20200	-13.51	20230420	15600	11.99	20230303	66000	-73.53	20220914	15300	14.18	20221226	0.52	N	217330	500	89 억	594779	N	N	0	N	N
12	20230629	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17370	0	3	0.00	580052780	32811	10.73	17780	18100	17090	22550	12160	17370	17678.61	3.32	0	367	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3115	-16.43	34.88	12	0.18	-1057.00	498.00	22152	20220914	-21.59	15300	20221226	13.53	20200	-14.01	20230420	15600	11.35	20230303	66000	-73.68	20220914	15300	13.53	20221226	0.52	N	217330	500	89 억	594779	N	N	0	N	N
13	20230629	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17340	-30	5	-0.17	552862400	31246	10.22	17780	18100	17090	22550	12160	17370	17693.86	3.32	0	-202	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3110	-16.40	34.82	12	0.17	-1057.00	498.00	22152	20220914	-21.72	15300	20221226	13.33	20200	-14.16	20230420	15600	11.15	20230303	66000	-73.73	20220914	15300	13.33	20221226	0.52	N	217330	500	89 억	594779	N	N	0	N	N
14	20230629	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17290	-80	5	-0.46	531344520	30003	9.81	17780	18100	17090	22550	12160	17370	17709.71	3.32	0	-306	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3101	-16.36	34.72	12	0.17	-1057.00	498.00	22152	20220914	-21.95	15300	20221226	13.01	20200	-14.41	20230420	15600	10.83	20230303	66000	-73.80	20220914	15300	13.01	20221226	0.52	N	217330	500	89 억	594779	N	N	0	N	N
15	20230629	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17400	30	2	0.17	437832760	24619	8.05	17780	18100	17090	22550	12160	17370	17784.34	3.32	0	-292	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3121	-16.46	34.94	12	0.14	-1057.00	498.00	22152	20220914	-21.45	15300	20221226	13.73	20200	-13.86	20230420	15600	11.54	20230303	66000	-73.64	20220914	15300	13.73	20221226	0.52	N	217330	500	89 억	594779	N	N	0	N	N
16	20230629	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17400	30	2	0.17	397296970	22272	7.28	17780	18100	17090	22550	12160	17370	17838.41	3.32	0	-255	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3121	-16.46	34.94	12	0.12	-1057.00	498.00	22152	20220914	-21.45	15300	20221226	13.73	20200	-13.86	20230420	15600	11.54	20230303	66000	-73.64	20220914	15300	13.73	20221226	0.52	N	217330	500	89 억	594779	N	N	0	N	N
17	20230629	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17600	230	2	1.32	12136950	689	0.23	17780	17780	17490	22550	12160	17370	17615.31	3.32	0	-174	18383	17876	17113	16606	15843	18130	16860	90	5195	500	13200	10	1	17934309	3156	-16.65	35.34	12	0.00	-1057.00	498.00	22152	20220914	-20.55	15300	20221226	15.03	20200	-12.87	20230420	15600	12.82	20230303	66000	-73.33	20220914	15300	15.03	20221226	0.52	N	217330	500	89 억	594779	N	N	0	N	N
18	20230628	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17370	1030	2	6.30	1203997410	70734	144.12	16360	17620	16350	21200	11440	16340	17021.48	3.23	0	14366	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	3115	-16.43	34.88	12	0.39	-1057.00	498.00	22152	20220914	-21.59	15300	20221226	13.53	20200	-14.01	20230420	15600	11.35	20230303	66000	-73.68	20220914	15300	13.53	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
19	20230628	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17430	1090	2	6.67	1189500630	69900	142.42	16360	17620	16350	21200	11440	16340	17017.18	3.23	0	14114	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	3126	-16.49	35.00	12	0.39	-1057.00	498.00	22152	20220914	-21.32	15300	20221226	13.92	20200	-13.71	20230420	15600	11.73	20230303	66000	-73.59	20220914	15300	13.92	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
20	20230628	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17360	1020	2	6.24	1043990290	61538	125.38	16360	17620	16350	21200	11440	16340	16964.97	3.23	0	13963	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	3113	-16.42	34.86	12	0.34	-1057.00	498.00	22152	20220914	-21.63	15300	20221226	13.46	20200	-14.06	20230420	15600	11.28	20230303	66000	-73.70	20220914	15300	13.46	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
21	20230628	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17490	1150	2	7.04	960117630	56681	115.49	16360	17620	16350	21200	11440	16340	16938.97	3.23	0	11692	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	3137	-16.55	35.12	12	0.32	-1057.00	498.00	22152	20220914	-21.05	15300	20221226	14.31	20200	-13.42	20230420	15600	12.12	20230303	66000	-73.50	20220914	15300	14.31	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
22	20230628	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16870	530	2	3.24	411674610	24745	50.42	16360	16900	16350	21200	11440	16340	16636.68	3.23	0	6114	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	3026	-15.96	33.88	12	0.14	-1057.00	498.00	22152	20220914	-23.84	15300	20221226	10.26	20200	-16.49	20230420	15600	8.14	20230303	66000	-74.44	20220914	15300	10.26	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
23	20230628	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	540	2	3.30	376552950	22659	46.17	16360	16900	16350	21200	11440	16340	16618.25	3.23	0	5476	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	3027	-15.97	33.90	12	0.13	-1057.00	498.00	22152	20220914	-23.80	15300	20221226	10.33	20200	-16.44	20230420	15600	8.21	20230303	66000	-74.42	20220914	15300	10.33	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
24	20230628	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16660	320	2	1.96	230749800	13947	28.42	16360	16900	16350	21200	11440	16340	16544.76	3.23	0	3380	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	2988	-15.76	33.45	12	0.08	-1057.00	498.00	22152	20220914	-24.79	15300	20221226	8.89	20200	-17.52	20230420	15600	6.79	20230303	66000	-74.76	20220914	15300	8.89	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
25	20230628	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	90	2	0.55	73444970	4489	9.15	16360	16430	16350	21200	11440	16340	16361.10	3.23	0	-135	16673	16506	16383	16216	16093	16445	16155	90	4880	500	12410	10	1	17934309	2947	-15.54	32.99	12	0.03	-1057.00	498.00	22152	20220914	-25.83	15300	20221226	7.39	20200	-18.66	20230420	15600	5.32	20230303	66000	-75.11	20220914	15300	7.39	20221226	0.52	N	217330	500	89 억	579686	N	N	13	N	N
26	20230627	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16340	-160	5	-0.97	214150670	13080	56.86	16500	16550	16260	21450	11550	16500	16372.38	3.24	0	-704	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2930	-15.46	32.81	12	0.07	-1057.00	498.00	22152	20220914	-26.24	15300	20221226	6.80	20200	-19.11	20230420	15600	4.74	20230303	66000	-75.24	20220914	15300	6.80	20221226	0.54	N	217330	500	89 억	580390	N	N	13	N	N
27	20230627	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	-100	5	-0.61	173852680	10623	46.18	16500	16550	16260	21450	11550	16500	16365.69	3.24	0	-629	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2941	-15.52	32.93	12	0.06	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15600	5.13	20230303	66000	-75.15	20220914	15300	7.19	20221226	0.54	N	217330	500	89 억	580390	N	N	18	N	N
28	20230627	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16370	-130	5	-0.79	107181270	6558	28.51	16500	16550	16260	21450	11550	16500	16343.59	3.24	0	-172	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2936	-15.49	32.87	12	0.04	-1057.00	498.00	22152	20220914	-26.10	15300	20221226	6.99	20200	-18.96	20230420	15600	4.94	20230303	66000	-75.20	20220914	15300	6.99	20221226	0.54	N	217330	500	89 억	580390	N	N	18	N	N
29	20230627	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16280	-220	5	-1.33	105990660	6485	28.19	16500	16550	16260	21450	11550	16500	16343.97	3.24	0	-172	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2920	-15.40	32.69	12	0.04	-1057.00	498.00	22152	20220914	-26.51	15300	20221226	6.41	20200	-19.41	20230420	15600	4.36	20230303	66000	-75.33	20220914	15300	6.41	20221226	0.54	N	217330	500	89 억	580390	N	N	18	N	N
30	20230627	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16280	-220	5	-1.33	94228730	5766	25.07	16500	16550	16260	21450	11550	16500	16342.13	3.24	0	-19	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2920	-15.40	32.69	12	0.03	-1057.00	498.00	22152	20220914	-26.51	15300	20221226	6.41	20200	-19.41	20230420	15600	4.36	20230303	66000	-75.33	20220914	15300	6.41	20221226	0.54	N	217330	500	89 억	580390	N	N	18	N	N
31	20230627	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	-120	5	-0.73	64566680	3949	17.17	16500	16550	16300	21450	11550	16500	16350.13	3.24	0	2	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2938	-15.50	32.89	12	0.02	-1057.00	498.00	22152	20220914	-26.06	15300	20221226	7.06	20200	-18.91	20230420	15600	5.00	20230303	66000	-75.18	20220914	15300	7.06	20221226	0.54	N	217330	500	89 억	580390	N	N	18	N	N
32	20230627	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	-200	5	-1.21	61110050	3737	16.25	16500	16550	16300	21450	11550	16500	16352.70	3.24	0	3	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2923	-15.42	32.73	12	0.02	-1057.00	498.00	22152	20220914	-26.42	15300	20221226	6.54	20200	-19.31	20230420	15600	4.49	20230303	66000	-75.30	20220914	15300	6.54	20221226	0.54	N	217330	500	89 억	580390	N	N	18	N	N
33	20230627	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	20	2	0.12	6438100	390	1.70	16500	16550	16500	21450	11550	16500	16507.95	3.24	0	-20	16740	16620	16430	16310	16120	16655	16345	90	4950	500	12540	10	1	17934309	2963	-15.63	33.17	12	0.00	-1057.00	498.00	22152	20220914	-25.42	15300	20221226	7.97	20200	-18.22	20230420	15600	5.90	20230303	66000	-74.97	20220914	15300	7.97	20221226	0.54	N	217330	500	89 억	580390	N	N	18	N	N
34	20230626	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	0	3	0.00	378429370	23002	52.32	16500	16550	16240	21450	11550	16500	16452.02	3.24	0	-860	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2959	-15.61	33.13	12	0.13	-1057.00	498.00	22152	20220914	-25.51	15300	20221226	7.84	20200	-18.32	20230420	15600	5.77	20230303	66000	-75.00	20220914	15300	7.84	20221226	0.51	N	217330	500	89 억	581250	N	N	18	N	N
35	20230626	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16460	-40	5	-0.24	309358310	18816	42.80	16500	16550	16240	21450	11550	16500	16441.24	3.24	0	-647	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2952	-15.57	33.05	12	0.10	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15600	5.51	20230303	66000	-75.06	20220914	15300	7.58	20221226	0.51	N	217330	500	89 억	581250	N	N	54	N	N
36	20230626	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16440	-60	5	-0.36	212019620	12904	29.35	16500	16550	16240	21450	11550	16500	16430.53	3.24	0	-936	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2948	-15.55	33.01	12	0.07	-1057.00	498.00	22152	20220914	-25.79	15300	20221226	7.45	20200	-18.61	20230420	15600	5.38	20230303	66000	-75.09	20220914	15300	7.45	20221226	0.51	N	217330	500	89 억	581250	N	N	54	N	N
37	20230626	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16480	-20	5	-0.12	199977970	12168	27.68	16500	16550	16240	21450	11550	16500	16434.74	3.24	0	-744	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2956	-15.59	33.09	12	0.07	-1057.00	498.00	22152	20220914	-25.60	15300	20221226	7.71	20200	-18.42	20230420	15600	5.64	20230303	66000	-75.03	20220914	15300	7.71	20221226	0.51	N	217330	500	89 억	581250	N	N	54	N	N
38	20230626	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16360	-140	5	-0.85	196261990	11942	27.16	16500	16550	16240	21450	11550	16500	16434.60	3.24	0	-628	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2934	-15.48	32.85	12	0.07	-1057.00	498.00	22152	20220914	-26.15	15300	20221226	6.93	20200	-19.01	20230420	15600	4.87	20230303	66000	-75.21	20220914	15300	6.93	20221226	0.51	N	217330	500	89 억	581250	N	N	54	N	N
39	20230626	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	-100	5	-0.61	193095460	11750	26.73	16500	16550	16240	21450	11550	16500	16433.66	3.24	0	-532	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2941	-15.52	32.93	12	0.07	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15600	5.13	20230303	66000	-75.15	20220914	15300	7.19	20221226	0.51	N	217330	500	89 억	581250	N	N	54	N	N
40	20230626	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16450	-50	5	-0.30	98929320	6005	13.66	16500	16550	16240	21450	11550	16500	16474.49	3.24	0	-396	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2950	-15.56	33.03	12	0.03	-1057.00	498.00	22152	20220914	-25.74	15300	20221226	7.52	20200	-18.56	20230420	15600	5.45	20230303	66000	-75.08	20220914	15300	7.52	20221226	0.51	N	217330	500	89 억	581250	N	N	54	N	N
41	20230626	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	-100	5	-0.61	13684840	830	1.89	16500	16500	16400	21450	11550	16500	16487.76	3.24	0	-230	17166	16832	16466	16132	15766	16650	15950	90	4950	500	12540	10	1	17934309	2941	-15.52	32.93	12	0.00	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15600	5.13	20230303	66000	-75.15	20220914	15300	7.19	20221226	0.51	N	217330	500	89 억	581250	N	N	54	N	N
42	20230623	182000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-50	5	-0.30	721943300	43962	93.32	16550	16800	16100	21500	11590	16550	16421.98	3.26	0	-3048	17283	16916	16633	16266	15983	16775	16125	90	4955	500	12570	10	1	17934309	2959	-15.61	33.13	12	0.25	-1057.00	498.00	22152	20220914	-25.51	15300	20221226	7.84	20200	-18.32	20230420	15600	5.77	20230303	66000	-75.00	20220914	15300	7.84	20221226	0.51	N	217330	500	89 억	584298	N	N	54	N	N
43	20230623	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	-120	5	-0.73	470927100	28720	60.96	16550	16800	16100	21500	11590	16550	16397.18	3.26	0	-2251	17283	16916	16633	16266	15983	16775	16125	90	4955	500	12570	10	1	17934309	2947	-15.54	32.99	12	0.16	-1057.00	498.00	22152	20220914	-25.83	15300	20221226	7.39	20200	-18.66	20230420	15600	5.32	20230303	66000	-75.11	20220914	15300	7.39	20221226	0.51	N	217330	500	89 억	584298	N	N	0	N	N
44	20230622	160357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16550	-450	5	-2.65	778592410	47111	277.73	17000	17000	16350	22100	11900	17000	16526.76	3.28	0	-4470	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	2968	-15.66	33.23	12	0.26	-1057.00	498.00	22152	20220914	-25.29	15300	20221226	8.17	20200	-18.07	20230420	15600	6.09	20230303	66000	-74.92	20220914	15300	8.17	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
45	20230622	150652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	-600	5	-3.53	596127490	36044	212.49	17000	17000	16360	22100	11900	17000	16538.88	3.28	0	-3061	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	2941	-15.52	32.93	12	0.20	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15600	5.13	20230303	66000	-75.15	20220914	15300	7.19	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
46	20230622	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	-620	5	-3.65	535575550	32358	190.76	17000	17000	16380	22100	11900	17000	16551.57	3.28	0	-2447	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	2938	-15.50	32.89	12	0.18	-1057.00	498.00	22152	20220914	-26.06	15300	20221226	7.06	20200	-18.91	20230420	15600	5.00	20230303	66000	-75.18	20220914	15300	7.06	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
47	20230622	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16460	-540	5	-3.18	421527060	25426	149.89	17000	17000	16460	22100	11900	17000	16578.58	3.28	0	-883	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	2952	-15.57	33.05	12	0.14	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15600	5.51	20230303	66000	-75.06	20220914	15300	7.58	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
48	20230622	120305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	-490	5	-2.88	370445370	22330	131.64	17000	17000	16460	22100	11900	17000	16589.58	3.28	0	102	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	2961	-15.62	33.15	12	0.12	-1057.00	498.00	22152	20220914	-25.47	15300	20221226	7.91	20200	-18.27	20230420	15600	5.83	20230303	66000	-74.98	20220914	15300	7.91	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
49	20230622	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16580	-420	5	-2.47	291972360	17596	103.73	17000	17000	16460	22100	11900	17000	16593.11	3.28	0	1357	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	2974	-15.69	33.29	12	0.10	-1057.00	498.00	22152	20220914	-25.15	15300	20221226	8.37	20200	-17.92	20230420	15600	6.28	20230303	66000	-74.88	20220914	15300	8.37	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
50	20230622	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16550	-450	5	-2.65	275154440	16580	97.74	17000	17000	16460	22100	11900	17000	16595.56	3.28	0	1411	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	2968	-15.66	33.23	12	0.09	-1057.00	498.00	22152	20220914	-25.29	15300	20221226	8.17	20200	-18.07	20230420	15600	6.09	20230303	66000	-74.92	20220914	15300	8.17	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
51	20230622	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16860	-140	5	-0.82	3537030	209	1.23	17000	17000	16810	22100	11900	17000	16923.59	3.28	0	-4	17780	17390	17120	16730	16460	17255	16595	90	5100	500	12920	10	1	17934309	3024	-15.95	33.86	12	0.00	-1057.00	498.00	22152	20220914	-23.89	15300	20221226	10.20	20200	-16.53	20230420	15600	8.08	20230303	66000	-74.45	20220914	15300	10.20	20221226	0.49	N	217330	500	89 억	588768	N	N	16	N	N
52	20230621	160159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-440	5	-2.52	289796730	16963	43.38	17440	17510	16850	22650	12210	17440	17084.05	3.31	0	-4864	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3049	-16.08	34.14	12	0.09	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15600	8.97	20230303	66000	-74.24	20220914	15300	11.11	20221226	0.46	N	217330	500	89 억	593506	N	N	16	N	N
53	20230621	150246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17070	-370	5	-2.12	216706960	12664	32.38	17440	17510	16850	22650	12210	17440	17112.05	3.31	0	-3328	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3061	-16.15	34.28	12	0.07	-1057.00	498.00	22152	20220914	-22.94	15300	20221226	11.57	20200	-15.50	20230420	15600	9.42	20230303	66000	-74.14	20220914	15300	11.57	20221226	0.46	N	217330	500	89 억	593506	N	N	3	N	N
54	20230621	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	-450	5	-2.58	187868570	10958	28.02	17440	17510	16880	22650	12210	17440	17144.42	3.31	0	-3021	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3047	-16.07	34.12	12	0.06	-1057.00	498.00	22152	20220914	-23.30	15300	20221226	11.05	20200	-15.89	20230420	15600	8.91	20230303	66000	-74.26	20220914	15300	11.05	20221226	0.46	N	217330	500	89 억	593506	N	N	3	N	N
55	20230621	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	-530	5	-3.04	141091540	8191	20.95	17440	17510	16900	22650	12210	17440	17225.19	3.31	0	-2103	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3033	-16.00	33.96	12	0.05	-1057.00	498.00	22152	20220914	-23.66	15300	20221226	10.52	20200	-16.29	20230420	15600	8.40	20230303	66000	-74.38	20220914	15300	10.52	20221226	0.46	N	217330	500	89 억	593506	N	N	3	N	N
56	20230621	120128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16940	-500	5	-2.87	131658340	7633	19.52	17440	17510	16900	22650	12210	17440	17248.57	3.31	0	-1800	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3038	-16.03	34.02	12	0.04	-1057.00	498.00	22152	20220914	-23.53	15300	20221226	10.72	20200	-16.14	20230420	15600	8.59	20230303	66000	-74.33	20220914	15300	10.72	20221226	0.46	N	217330	500	89 억	593506	N	N	3	N	N
57	20230621	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	-450	5	-2.58	126410960	7323	18.73	17440	17510	16900	22650	12210	17440	17262.18	3.31	0	-1733	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3047	-16.07	34.12	12	0.04	-1057.00	498.00	22152	20220914	-23.30	15300	20221226	11.05	20200	-15.89	20230420	15600	8.91	20230303	66000	-74.26	20220914	15300	11.05	20221226	0.46	N	217330	500	89 억	593506	N	N	3	N	N
58	20230621	100231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17210	-230	5	-1.32	74932320	4298	10.99	17440	17510	17200	22650	12210	17440	17434.23	3.31	0	-1491	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3086	-16.28	34.56	12	0.02	-1057.00	498.00	22152	20220914	-22.31	15300	20221226	12.48	20200	-14.80	20230420	15600	10.32	20230303	66000	-73.92	20220914	15300	12.48	20221226	0.46	N	217330	500	89 억	593506	N	N	3	N	N
59	20230621	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17510	70	2	0.40	10254980	587	1.50	17440	17510	17350	22650	12210	17440	17470.15	3.31	0	-348	18360	17900	17370	16910	16380	18130	17140	90	5220	500	13250	10	1	17934309	3140	-16.57	35.16	12	0.00	-1057.00	498.00	22152	20220914	-20.96	15300	20221226	14.44	20200	-13.32	20230420	15600	12.24	20230303	66000	-73.47	20220914	15300	14.44	20221226	0.46	N	217330	500	89 억	593506	N	N	3	N	N
60	20230620	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17440	370	2	2.17	684261330	39105	99.72	17070	17830	16840	22150	11950	17070	17498.05	3.34	0	-4618	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3128	-16.50	35.02	12	0.22	-1057.00	498.00	22152	20220914	-21.27	15300	20221226	13.99	20200	-13.66	20230420	15600	11.79	20230303	66000	-73.58	20220914	15300	13.99	20221226	0.46	N	217330	500	89 억	598586	N	N	3	N	N
61	20230620	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17540	470	2	2.75	673094340	38467	98.10	17070	17830	16840	22150	11950	17070	17497.97	3.34	0	-4669	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3146	-16.59	35.22	12	0.21	-1057.00	498.00	22152	20220914	-20.82	15300	20221226	14.64	20200	-13.17	20230420	15600	12.44	20230303	66000	-73.42	20220914	15300	14.64	20221226	0.46	N	217330	500	89 억	598586	N	N	5	N	N
62	20230620	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17640	570	2	3.34	476781680	27346	69.74	17070	17830	16840	22150	11950	17070	17435.15	3.34	0	-4251	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3164	-16.69	35.42	12	0.15	-1057.00	498.00	22152	20220914	-20.37	15300	20221226	15.29	20200	-12.67	20230420	15600	13.08	20230303	66000	-73.27	20220914	15300	15.29	20221226	0.46	N	217330	500	89 억	598586	N	N	5	N	N
63	20230620	130122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17200	130	2	0.76	131822290	7748	19.76	17070	17200	16840	22150	11950	17070	17013.72	3.34	0	-595	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3085	-16.27	34.54	12	0.04	-1057.00	498.00	22152	20220914	-22.35	15300	20221226	12.42	20200	-14.85	20230420	15600	10.26	20230303	66000	-73.94	20220914	15300	12.42	20221226	0.46	N	217330	500	89 억	598586	N	N	5	N	N
64	20230620	120309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17020	-50	5	-0.29	117994650	6943	17.71	17070	17100	16840	22150	11950	17070	16994.76	3.34	0	-747	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3052	-16.10	34.18	12	0.04	-1057.00	498.00	22152	20220914	-23.17	15300	20221226	11.24	20200	-15.74	20230420	15600	9.10	20230303	66000	-74.21	20220914	15300	11.24	20221226	0.46	N	217330	500	89 억	598586	N	N	5	N	N
65	20230620	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	-140	5	-0.82	83611880	4925	12.56	17070	17080	16840	22150	11950	17070	16977.03	3.34	0	-765	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3036	-16.02	34.00	12	0.03	-1057.00	498.00	22152	20220914	-23.57	15300	20221226	10.65	20200	-16.19	20230420	15600	8.53	20230303	66000	-74.35	20220914	15300	10.65	20221226	0.46	N	217330	500	89 억	598586	N	N	5	N	N
66	20230620	100253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	-140	5	-0.82	53258400	3135	7.99	17070	17080	16920	22150	11950	17070	16988.33	3.34	0	40	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3036	-16.02	34.00	12	0.02	-1057.00	498.00	22152	20220914	-23.57	15300	20221226	10.65	20200	-16.19	20230420	15600	8.53	20230303	66000	-74.35	20220914	15300	10.65	20221226	0.46	N	217330	500	89 억	598586	N	N	5	N	N
67	20230620	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17070	0	3	0.00	1707000	100	0.26	17070	17070	17070	22150	11950	17070	17070.00	3.34	0	-30	18230	17650	17020	16440	15810	17940	16730	90	5100	500	12970	10	1	17934309	3061	-16.15	34.28	12	0.00	-1057.00	498.00	22152	20220914	-22.94	15300	20221226	11.57	20200	-15.50	20230420	15600	9.42	20230303	66000	-74.14	20220914	15300	11.57	20221226	0.46	N	217330	500	89 억	598586	N	N	5	N	N
68	20230619	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17070	720	2	4.40	665167250	39019	109.22	16490	17600	16390	21250	11450	16350	17047.27	3.30	0	7159	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	3061	-16.15	34.28	12	0.22	-1057.00	498.00	22152	20220914	-22.94	15300	20221226	11.57	20200	-15.50	20230420	15600	9.42	20230303	66000	-74.14	20220914	15300	11.57	20221226	0.45	N	217330	500	89 억	591445	N	N	5	N	N
69	20230619	150551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	560	2	3.43	639622970	37527	105.05	16490	17600	16390	21250	11450	16350	17044.34	3.30	0	7101	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	3033	-16.00	33.96	12	0.21	-1057.00	498.00	22152	20220914	-23.66	15300	20221226	10.52	20200	-16.29	20230420	15600	8.40	20230303	66000	-74.38	20220914	15300	10.52	20221226	0.45	N	217330	500	89 억	591445	N	N	0	N	N
70	20230619	140246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	600	2	3.67	575905500	33763	94.51	16490	17600	16390	21250	11450	16350	17057.30	3.30	0	5901	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	3040	-16.04	34.04	12	0.19	-1057.00	498.00	22152	20220914	-23.48	15300	20221226	10.78	20200	-16.09	20230420	15600	8.65	20230303	66000	-74.32	20220914	15300	10.78	20221226	0.45	N	217330	500	89 억	591445	N	N	0	N	N
71	20230619	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	900	2	5.50	519233170	30436	85.20	16490	17600	16390	21250	11450	16350	17059.84	3.30	0	4258	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	3094	-16.32	34.64	12	0.17	-1057.00	498.00	22152	20220914	-22.13	15300	20221226	12.75	20200	-14.60	20230420	15600	10.58	20230303	66000	-73.86	20220914	15300	12.75	20221226	0.45	N	217330	500	89 억	591445	N	N	0	N	N
72	20230619	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	600	2	3.67	389155410	22934	64.20	16490	17400	16390	21250	11450	16350	16968.49	3.30	0	3023	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	3040	-16.04	34.04	12	0.13	-1057.00	498.00	22152	20220914	-23.48	15300	20221226	10.78	20200	-16.09	20230420	15600	8.65	20230303	66000	-74.32	20220914	15300	10.78	20221226	0.45	N	217330	500	89 억	591445	N	N	0	N	N
73	20230619	110113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17160	810	2	4.95	366069460	21572	60.39	16490	17400	16390	21250	11450	16350	16969.66	3.30	0	2592	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	3078	-16.23	34.46	12	0.12	-1057.00	498.00	22152	20220914	-22.54	15300	20221226	12.16	20200	-15.05	20230420	15600	10.00	20230303	66000	-74.00	20220914	15300	12.16	20221226	0.45	N	217330	500	89 억	591445	N	N	0	N	N
74	20230619	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	790	2	4.83	262457500	15495	43.37	16490	17400	16390	21250	11450	16350	16938.21	3.30	0	1213	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	3074	-16.22	34.42	12	0.09	-1057.00	498.00	22152	20220914	-22.63	15300	20221226	12.03	20200	-15.15	20230420	15600	9.87	20230303	66000	-74.03	20220914	15300	12.03	20221226	0.45	N	217330	500	89 억	591445	N	N	0	N	N
75	20230619	090147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16720	370	2	2.26	19320480	1157	3.24	16490	16800	16490	21250	11450	16350	16698.77	3.30	0	-3	16883	16616	16333	16066	15783	16750	16200	90	4900	500	12420	10	1	17934309	2999	-15.82	33.57	12	0.01	-1057.00	498.00	22152	20220914	-24.52	15300	20221226	9.28	20200	-17.23	20230420	15600	7.18	20230303	66000	-74.67	20220914	15300	9.28	20221226	0.45	N	217330	500	89 억	591445	N	N	0	N	N
76	20230616	160122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16350	250	2	1.55	580847500	35722	195.11	16090	16600	16050	20900	11270	16100	16260.22	3.27	0	4889	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2932	-15.47	32.83	12	0.20	-1057.00	498.00	22152	20220914	-26.19	15300	20221226	6.86	20200	-19.06	20230420	15600	4.81	20230303	66000	-75.23	20220914	15300	6.86	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
77	20230616	150226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16100	0	3	0.00	563916460	34683	189.43	16090	16600	16050	20900	11270	16100	16259.16	3.27	0	5272	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2887	-15.23	32.33	12	0.19	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15600	3.21	20230303	66000	-75.61	20220914	15300	5.23	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
78	20230616	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16160	60	2	0.37	518511160	31872	174.08	16090	16600	16050	20900	11270	16100	16268.55	3.27	0	5374	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2898	-15.29	32.45	12	0.18	-1057.00	498.00	22152	20220914	-27.05	15300	20221226	5.62	20200	-20.00	20230420	15600	3.59	20230303	66000	-75.52	20220914	15300	5.62	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
79	20230616	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16360	260	2	1.61	454252830	27892	152.34	16090	16600	16060	20900	11270	16100	16286.13	3.27	0	4859	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2934	-15.48	32.85	12	0.16	-1057.00	498.00	22152	20220914	-26.15	15300	20221226	6.93	20200	-19.01	20230420	15600	4.87	20230303	66000	-75.21	20220914	15300	6.93	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
80	20230616	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	330	2	2.05	384441870	23583	128.81	16090	16600	16060	20900	11270	16100	16301.65	3.27	0	4225	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2947	-15.54	32.99	12	0.13	-1057.00	498.00	22152	20220914	-25.83	15300	20221226	7.39	20200	-18.66	20230420	15600	5.32	20230303	66000	-75.11	20220914	15300	7.39	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
81	20230616	110325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16490	390	2	2.42	185467130	11353	62.01	16090	16600	16060	20900	11270	16100	16336.40	3.27	0	2102	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2957	-15.60	33.11	12	0.06	-1057.00	498.00	22152	20220914	-25.56	15300	20221226	7.78	20200	-18.37	20230420	15600	5.71	20230303	66000	-75.02	20220914	15300	7.78	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
82	20230616	100219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	100	2	0.62	51899130	3217	17.57	16090	16300	16060	20900	11270	16100	16132.77	3.27	0	632	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2905	-15.33	32.53	12	0.02	-1057.00	498.00	22152	20220914	-26.87	15300	20221226	5.88	20200	-19.80	20230420	15600	3.85	20230303	66000	-75.45	20220914	15300	5.88	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
83	20230616	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	200	2	1.24	11518750	713	3.89	16090	16300	16060	20900	11270	16100	16155.33	3.27	0	427	16546	16322	16036	15812	15526	16355	15845	90	4815	500	12230	10	1	17934309	2923	-15.42	32.73	12	0.00	-1057.00	498.00	22152	20220914	-26.42	15300	20221226	6.54	20200	-19.31	20230420	15600	4.49	20230303	66000	-75.30	20220914	15300	6.54	20221226	0.45	N	217330	500	89 억	586123	N	N	0	N	N
84	20230615	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15970	-110	5	-0.68	230853320	14458	156.83	16100	16260	15750	20900	11260	16080	15967.17	3.28	0	-1416	16600	16340	16140	15880	15680	16470	16010	90	4820	500	12220	10	1	17934309	2864	-15.11	32.07	12	0.08	-1057.00	498.00	22152	20220914	-27.91	15300	20221226	4.38	20200	-20.94	20230420	15600	2.37	20230303	66000	-75.80	20220914	15300	4.38	20221226	0.45	N	217330	500	89 억	588411	N	N	0	N	N
85	20230615	140317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15910	-170	5	-1.06	208768970	13067	141.74	16100	16260	15750	20900	11260	16080	15976.81	3.28	0	-1439	16600	16340	16140	15880	15680	16470	16010	90	4820	500	12220	10	1	17934309	2853	-15.05	31.95	12	0.07	-1057.00	498.00	22152	20220914	-28.18	15300	20221226	3.99	20200	-21.24	20230420	15600	1.99	20230303	66000	-75.89	20220914	15300	3.99	20221226	0.45	N	217330	500	89 억	588411	N	N	0	N	N
86	20230615	130200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	-240	5	-1.49	193108270	12078	131.01	16100	16260	15750	20900	11260	16080	15988.43	3.28	0	-1448	16600	16340	16140	15880	15680	16470	16010	90	4820	500	12220	10	1	17934309	2841	-14.99	31.81	12	0.07	-1057.00	498.00	22152	20220914	-28.49	15300	20221226	3.53	20200	-21.58	20230420	15600	1.54	20230303	66000	-76.00	20220914	15300	3.53	20221226	0.45	N	217330	500	89 억	588411	N	N	0	N	N
87	20230615	120127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15850	-230	5	-1.43	157294670	9830	106.63	16100	16260	15750	20900	11260	16080	16001.49	3.28	0	-1437	16600	16340	16140	15880	15680	16470	16010	90	4820	500	12220	10	1	17934309	2843	-15.00	31.83	12	0.05	-1057.00	498.00	22152	20220914	-28.45	15300	20221226	3.59	20200	-21.53	20230420	15600	1.60	20230303	66000	-75.98	20220914	15300	3.59	20221226	0.45	N	217330	500	89 억	588411	N	N	0	N	N
88	20230615	110215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	-210	5	-1.31	80788600	5009	54.33	16100	16260	15860	20900	11260	16080	16128.69	3.28	0	-637	16600	16340	16140	15880	15680	16470	16010	90	4820	500	12220	10	1	17934309	2846	-15.01	31.87	12	0.03	-1057.00	498.00	22152	20220914	-28.36	15300	20221226	3.73	20200	-21.44	20230420	15600	1.73	20230303	66000	-75.95	20220914	15300	3.73	20221226	0.45	N	217330	500	89 억	588411	N	N	0	N	N
89	20230611	184840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	-60	5	-0.37	841423030	51807	91.48	16360	16400	16050	21250	11460	16360	16241.49	3.32	-8857	-7075	16860	16610	16340	16090	15820	16735	16215	90	4895	500	12430	10	1	17934309	2923	-15.42	32.73	12	0.29	-1057.00	498.00	22152	20220914	-26.42	15300	20221226	6.54	20200	-19.31	20230420	15600	4.49	20230303	66000	-75.30	20220914	15300	6.54	20221226	0.46	N	217330	500	89 억	595516	N	N	13	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History