KissMeData/226950/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	newHighLowPriceClassCode	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	160914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17010	810	2	5.00	1088469620	66254	133.99	16200	17050	15850	21050	11340	16200	16428.74	4.08	0	-1424	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2336	-13.49	4.31	12	0.48	-1261.00	3946.00	26800	20230308	-36.53	15850	20230630	7.32	26800	-36.53	20230308	15850	7.32	20230630	26800	-36.53	20230308	15850	7.32	20230630	1.04	N	226950	500	68 억	560295	N	N	0	N	N
3	20230630	150916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16980	780	2	4.81	1014996370	61932	125.25	16200	17050	15850	21050	11340	16200	16388.88	4.08	0	53	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2332	-13.47	4.30	12	0.45	-1261.00	3946.00	26800	20230308	-36.64	15850	20230630	7.13	26800	-36.64	20230308	15850	7.13	20230630	26800	-36.64	20230308	15850	7.13	20230630	1.04	N	226950	500	68 억	560295	N	N	0	N	N
4	20230630	140914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16930	730	2	4.51	865504450	53103	107.39	16200	17050	15850	21050	11340	16200	16298.60	4.08	0	935	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2325	-13.43	4.29	12	0.39	-1261.00	3946.00	26800	20230308	-36.83	15850	20230630	6.81	26800	-36.83	20230308	15850	6.81	20230630	26800	-36.83	20230308	15850	6.81	20230630	1.04	N	226950	500	68 억	560295	N	N	0	N	N
5	20230630	130913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15980	-220	5	-1.36	453412260	28326	57.29	16200	16300	15850	21050	11340	16200	16006.93	4.08	0	2069	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2195	-12.67	4.05	12	0.21	-1261.00	3946.00	26800	20230308	-40.37	15850	20230630	0.82	26800	-40.37	20230308	15850	0.82	20230630	26800	-40.37	20230308	15850	0.82	20230630	1.04	N	226950	500	68 억	560295	N	N	0	N	N
6	20230630	120910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15950	-250	5	-1.54	383031310	23917	48.37	16200	16300	15850	21050	11340	16200	16015.02	4.08	0	801	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2191	-12.65	4.04	12	0.17	-1261.00	3946.00	26800	20230308	-40.49	15850	20230630	0.63	26800	-40.49	20230308	15850	0.63	20230630	26800	-40.49	20230308	15850	0.63	20230630	1.04	N	226950	500	68 억	560295	N	N	0	N	N
7	20230630	110913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16050	-150	5	-0.93	331330040	20688	41.84	16200	16300	15850	21050	11340	16200	16015.57	4.08	0	406	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2204	-12.73	4.07	12	0.15	-1261.00	3946.00	26800	20230308	-40.11	15850	20230630	1.26	26800	-40.11	20230308	15850	1.26	20230630	26800	-40.11	20230308	15850	1.26	20230630	1.04	N	226950	500	68 억	560295	N	N	0	N	N
8	20230630	100914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15970	-230	5	-1.42	167201990	10411	21.05	16200	16300	15870	21050	11340	16200	16060.13	4.08	0	-3449	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2193	-12.66	4.05	12	0.08	-1261.00	3946.00	26800	20230308	-40.41	15870	20230630	0.63	26800	-40.41	20230308	15870	0.63	20230630	26800	-40.41	20230308	15870	0.63	20230630	1.04	N	226950	500	68 억	560295	N	N	0	N	N
9	20230630	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16130	-70	5	-0.43	10093270	623	1.26	16200	16300	16130	21050	11340	16200	16201.08	4.08	0	-548	16700	16450	16200	15950	15700	16325	15825	69	4855	500	11010	10	1	13734160	2215	-12.79	4.09	12	0.00	-1261.00	3946.00	26800	20230308	-39.81	15950	20230629	1.13	26800	-39.81	20230308	15950	1.13	20230629	26800	-39.81	20230308	15950	1.13	20230629	1.04	N	226950	500	68 억	560295	N	N	0	N	N
10	20230629	160908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16200	-300	5	-1.82	792003070	48929	184.45	16300	16450	15950	21450	11550	16500	16186.78	4.03	0	6886	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2225	-12.85	4.11	12	0.36	-1261.00	3946.00	27750	20220628	-41.62	15950	20230629	1.57	26800	-39.55	20230308	15950	1.57	20230629	26800	-39.55	20230308	15950	1.57	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
11	20230629	150910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16290	-210	5	-1.27	775334340	47901	180.57	16300	16450	15950	21450	11550	16500	16186.18	4.03	0	6887	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2237	-12.92	4.13	12	0.35	-1261.00	3946.00	27750	20220628	-41.30	15950	20230629	2.13	26800	-39.22	20230308	15950	2.13	20230629	26800	-39.22	20230308	15950	2.13	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
12	20230629	140906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16370	-130	5	-0.79	669374390	41393	156.04	16300	16450	15950	21450	11550	16500	16171.20	4.03	0	5615	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2248	-12.98	4.15	12	0.30	-1261.00	3946.00	27750	20220628	-41.01	15950	20230629	2.63	26800	-38.92	20230308	15950	2.63	20230629	26800	-38.92	20230308	15950	2.63	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
13	20230629	130906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16150	-350	5	-2.12	583154950	36084	136.03	16300	16450	15950	21450	11550	16500	16161.04	4.03	0	4149	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2218	-12.81	4.09	12	0.26	-1261.00	3946.00	27750	20220628	-41.80	15950	20230629	1.25	26800	-39.74	20230308	15950	1.25	20230629	26800	-39.74	20230308	15950	1.25	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
14	20230629	120909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16170	-330	5	-2.00	530770850	32839	123.79	16300	16450	15950	21450	11550	16500	16162.82	4.03	0	3519	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2221	-12.82	4.10	12	0.24	-1261.00	3946.00	27750	20220628	-41.73	15950	20230629	1.38	26800	-39.66	20230308	15950	1.38	20230629	26800	-39.66	20230308	15950	1.38	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
15	20230629	110911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16200	-300	5	-1.82	476516350	29488	111.16	16300	16450	15950	21450	11550	16500	16159.67	4.03	0	3382	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2225	-12.85	4.11	12	0.21	-1261.00	3946.00	27750	20220628	-41.62	15950	20230629	1.57	26800	-39.55	20230308	15950	1.57	20230629	26800	-39.55	20230308	15950	1.57	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
16	20230629	100912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16420	-80	5	-0.48	387281840	24007	90.50	16300	16450	15950	21450	11550	16500	16132.04	4.03	0	3292	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2255	-13.02	4.16	12	0.17	-1261.00	3946.00	27750	20220628	-40.83	15950	20230629	2.95	26800	-38.73	20230308	15950	2.95	20230629	26800	-38.73	20230308	15950	2.95	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
17	20230629	090825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16380	-120	5	-0.73	8778600	537	2.02	16300	16450	16300	21450	11550	16500	16347.49	4.03	0	-45	16973	16736	16603	16366	16233	16670	16300	69	4950	500	11220	10	1	13734160	2250	-12.99	4.15	12	0.00	-1261.00	3946.00	27750	20220628	-40.97	16300	20230629	0.49	26800	-38.88	20230308	16300	0.49	20230629	26800	-38.88	20230308	16300	0.49	20230629	1.02	N	226950	500	68 억	553409	N	N	1	N	N
18	20230628	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	-90	5	-0.54	440369440	26498	41.26	16640	16840	16470	21550	11620	16590	16618.97	4.05	0	-2062	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2266	-13.08	4.18	12	0.19	-1261.00	3946.00	28400	20220627	-41.90	16460	20230627	0.24	26800	-38.43	20230308	16460	0.24	20230627	27750	-40.54	20220628	16460	0.24	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
19	20230628	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16520	-70	5	-0.42	388980190	23388	36.42	16640	16840	16500	21550	11620	16590	16631.61	4.05	0	-1239	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2269	-13.10	4.19	12	0.17	-1261.00	3946.00	28400	20220627	-41.83	16460	20230627	0.36	26800	-38.36	20230308	16460	0.36	20230627	27750	-40.47	20220628	16460	0.36	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
20	20230628	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	0	3	0.00	324998970	19521	30.40	16640	16840	16520	21550	11620	16590	16648.68	4.05	0	-56	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2278	-13.16	4.20	12	0.14	-1261.00	3946.00	28400	20220627	-41.58	16460	20230627	0.79	26800	-38.10	20230308	16460	0.79	20230627	27750	-40.22	20220628	16460	0.79	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
21	20230628	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16670	80	2	0.48	292914260	17589	27.39	16640	16840	16590	21550	11620	16590	16653.26	4.05	0	480	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2289	-13.22	4.22	12	0.13	-1261.00	3946.00	28400	20220627	-41.30	16460	20230627	1.28	26800	-37.80	20230308	16460	1.28	20230627	27750	-39.93	20220628	16460	1.28	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
22	20230628	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16630	40	2	0.24	254242140	15266	23.77	16640	16840	16590	21550	11620	16590	16654.14	4.05	0	540	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2284	-13.19	4.21	12	0.11	-1261.00	3946.00	28400	20220627	-41.44	16460	20230627	1.03	26800	-37.95	20230308	16460	1.03	20230627	27750	-40.07	20220628	16460	1.03	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
23	20230628	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16610	20	2	0.12	205951910	12358	19.24	16640	16840	16590	21550	11620	16590	16665.47	4.05	0	1599	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2281	-13.17	4.21	12	0.09	-1261.00	3946.00	28400	20220627	-41.51	16460	20230627	0.91	26800	-38.02	20230308	16460	0.91	20230627	27750	-40.14	20220628	16460	0.91	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
24	20230628	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16670	80	2	0.48	136324270	8165	12.71	16640	16840	16600	21550	11620	16590	16696.18	4.05	0	2171	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2289	-13.22	4.22	12	0.06	-1261.00	3946.00	28400	20220627	-41.30	16460	20230627	1.28	26800	-37.80	20230308	16460	1.28	20230627	27750	-39.93	20220628	16460	1.28	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
25	20230628	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16770	180	2	1.08	23276620	1391	2.17	16640	16840	16640	21550	11620	16590	16733.73	4.05	0	320	17743	17166	16813	16236	15883	16990	16060	69	4965	500	11280	10	1	13734160	2303	-13.30	4.25	12	0.01	-1261.00	3946.00	28400	20220627	-40.95	16460	20230627	1.88	26800	-37.43	20230308	16460	1.88	20230627	27750	-39.57	20220628	16460	1.88	20230627	1.01	N	226950	500	68 억	555575	N	N	1	N	N
26	20230627	160904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16590	-400	5	-2.35	1065027220	64087	157.82	17390	17390	16460	22050	11900	16990	16618.46	3.98	0	8612	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2278	-13.16	4.20	12	0.47	-1261.00	3946.00	29250	20220624	-43.28	16460	20230627	0.79	26800	-38.10	20230308	16460	0.79	20230627	28400	-41.58	20220627	16460	0.79	20230627	1.01	N	226950	500	68 억	547134	N	N	1	N	N
27	20230627	150911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16590	-400	5	-2.35	1045169540	62890	154.87	17390	17390	16460	22050	11900	16990	16619.01	3.98	0	8679	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2278	-13.16	4.20	12	0.46	-1261.00	3946.00	29250	20220624	-43.28	16460	20230627	0.79	26800	-38.10	20230308	16460	0.79	20230627	28400	-41.58	20220627	16460	0.79	20230627	1.01	N	226950	500	68 억	547134	N	N	0	N	N
28	20230627	140920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16530	-460	5	-2.71	917352810	55165	135.85	17390	17390	16460	22050	11900	16990	16629.25	3.98	0	6952	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2270	-13.11	4.19	12	0.40	-1261.00	3946.00	29250	20220624	-43.49	16460	20230627	0.43	26800	-38.32	20230308	16460	0.43	20230627	28400	-41.80	20220627	16460	0.43	20230627	1.01	N	226950	500	68 억	547134	N	N	0	N	N
29	20230627	130918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16520	-470	5	-2.77	773203280	46439	114.36	17390	17390	16460	22050	11900	16990	16649.87	3.98	0	5107	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2269	-13.10	4.19	12	0.34	-1261.00	3946.00	29250	20220624	-43.52	16460	20230627	0.36	26800	-38.36	20230308	16460	0.36	20230627	28400	-41.83	20220627	16460	0.36	20230627	1.01	N	226950	500	68 억	547134	N	N	0	N	N
30	20230627	120919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16580	-410	5	-2.41	665529440	39940	98.36	17390	17390	16460	22050	11900	16990	16663.23	3.98	0	3951	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2277	-13.15	4.20	12	0.29	-1261.00	3946.00	29250	20220624	-43.32	16460	20230627	0.73	26800	-38.13	20230308	16460	0.73	20230627	28400	-41.62	20220627	16460	0.73	20230627	1.01	N	226950	500	68 억	547134	N	N	0	N	N
31	20230627	110927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16660	-330	5	-1.94	596762050	35813	88.19	17390	17390	16460	22050	11900	16990	16663.28	3.98	0	3201	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2288	-13.21	4.22	12	0.26	-1261.00	3946.00	29250	20220624	-43.04	16460	20230627	1.22	26800	-37.84	20230308	16460	1.22	20230627	28400	-41.34	20220627	16460	1.22	20230627	1.01	N	226950	500	68 억	547134	N	N	0	N	N
32	20230627	100900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16560	-430	5	-2.53	401503900	24017	59.14	17390	17390	16500	22050	11900	16990	16717.49	3.98	0	144	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2274	-13.13	4.20	12	0.17	-1261.00	3946.00	29250	20220624	-43.38	16500	20230627	0.36	26800	-38.21	20230308	16500	0.36	20230627	28400	-41.69	20220627	16500	0.36	20230627	1.01	N	226950	500	68 억	547134	N	N	0	N	N
33	20230627	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	-250	5	-1.47	67104750	3947	9.72	17390	17390	16720	22050	11900	16990	17001.46	3.98	0	46	17890	17440	17030	16580	16170	17235	16375	69	5075	500	11550	10	1	13734160	2299	-13.28	4.24	12	0.03	-1261.00	3946.00	29250	20220624	-42.77	16620	20230626	0.72	26800	-37.54	20230308	16620	0.72	20230626	28400	-41.06	20220627	16620	0.72	20230626	1.01	N	226950	500	68 억	547134	N	N	0	N	N
34	20230626	160904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16990	-290	5	-1.68	687683090	40486	90.40	17120	17480	16620	22450	12100	17280	16985.70	3.96	0	2464	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2333	-13.47	4.31	12	0.29	-1261.00	3946.00	29250	20220624	-41.91	16620	20230626	2.23	26800	-36.60	20230308	16620	2.23	20230626	28400	-40.18	20220627	16620	2.23	20230626	1.01	N	226950	500	68 억	544010	N	N	0	N	N
35	20230626	150909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17130	-150	5	-0.87	642370930	37821	84.45	17120	17480	16620	22450	12100	17280	16984.50	3.96	0	2444	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2353	-13.58	4.34	12	0.28	-1261.00	3946.00	29250	20220624	-41.44	16620	20230626	3.07	26800	-36.08	20230308	16620	3.07	20230626	28400	-39.68	20220627	16620	3.07	20230626	1.01	N	226950	500	68 억	544010	N	N	0	N	N
36	20230626	140908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17210	-70	5	-0.41	612930710	36100	80.61	17120	17480	16620	22450	12100	17280	16978.69	3.96	0	2870	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2364	-13.65	4.36	12	0.26	-1261.00	3946.00	29250	20220624	-41.16	16620	20230626	3.55	26800	-35.78	20230308	16620	3.55	20230626	28400	-39.40	20220627	16620	3.55	20230626	1.01	N	226950	500	68 억	544010	N	N	0	N	N
37	20230626	130902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17290	10	2	0.06	586585480	34569	77.19	17120	17480	16620	22450	12100	17280	16968.54	3.96	0	2995	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2375	-13.71	4.38	12	0.25	-1261.00	3946.00	29250	20220624	-40.89	16620	20230626	4.03	26800	-35.49	20230308	16620	4.03	20230626	28400	-39.12	20220627	16620	4.03	20230626	1.01	N	226950	500	68 억	544010	N	N	0	N	N
38	20230626	120903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17240	-40	5	-0.23	534537470	31529	70.40	17120	17480	16620	22450	12100	17280	16953.84	3.96	0	3198	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2368	-13.67	4.37	12	0.23	-1261.00	3946.00	29250	20220624	-41.06	16620	20230626	3.73	26800	-35.67	20230308	16620	3.73	20230626	28400	-39.30	20220627	16620	3.73	20230626	1.01	N	226950	500	68 억	544010	N	N	0	N	N
39	20230626	110902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17380	100	2	0.58	510900380	30161	67.34	17120	17480	16620	22450	12100	17280	16939.11	3.96	0	3876	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2387	-13.78	4.40	12	0.22	-1261.00	3946.00	29250	20220624	-40.58	16620	20230626	4.57	26800	-35.15	20230308	16620	4.57	20230626	28400	-38.80	20220627	16620	4.57	20230626	1.01	N	226950	500	68 억	544010	N	N	0	N	N
40	20230626	100903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	17000	-280	5	-1.62	399159430	23675	52.86	17120	17120	16620	22450	12100	17280	16859.95	3.96	0	2044	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2335	-13.48	4.31	12	0.17	-1261.00	3946.00	29250	20220624	-41.88	16620	20230626	2.29	26800	-36.57	20230308	16620	2.29	20230626	28400	-40.14	20220627	16620	2.29	20230626	1.01	N	226950	500	68 억	544010	N	N	0	N	N
41	20230626	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	-420	5	-2.43	113562870	6689	14.94	17120	17120	16850	22450	12100	17280	16977.56	3.96	0	-3784	17820	17550	17320	17050	16820	17435	16935	69	5175	500	11750	10	1	13734160	2316	-13.37	4.27	12	0.05	-1261.00	3946.00	29250	20220624	-42.36	16750	20220927	0.66	26800	-37.09	20230308	16850	0.06	20230626	28400	-40.63	20220627	16750	0.66	20220927	1.01	N	226950	500	68 억	544010	N	N	0	N	N
42	20230623	182012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17280	-140	5	-0.80	773349100	44786	163.60	17440	17590	17090	22600	12200	17420	17267.56	3.92	0	6012	18020	17720	17570	17270	17120	17645	17195	69	5200	500	11840	10	1	13734160	2373	-13.70	4.38	12	0.33	-1261.00	3946.00	29250	20220624	-40.92	16750	20220927	3.16	26800	-35.52	20230308	17090	1.11	20230623	29250	-40.92	20220624	16750	3.16	20220927	1.01	N	226950	500	68 억	537895	N	N	0	N	N
43	20230623	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	-270	5	-1.55	436632770	25393	92.76	17440	17590	17090	22600	12200	17420	17195.01	3.92	0	3586	18020	17720	17570	17270	17120	17645	17195	69	5200	500	11840	10	1	13734160	2355	-13.60	4.35	12	0.18	-1261.00	3946.00	29250	20220624	-41.37	16750	20220927	2.39	26800	-36.01	20230308	17090	0.35	20230623	29250	-41.37	20220624	16750	2.39	20220927	1.01	N	226950	500	68 억	537895	N	N	0	N	N
44	20230622	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17420	-300	5	-1.69	482106710	27346	55.32	17850	17870	17420	23000	12410	17720	17630.64	3.93	0	-1924	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2392	-13.81	4.41	12	0.20	-1261.00	3946.00	29250	20220624	-40.44	16750	20220927	4.00	26800	-35.00	20230308	17420	0.00	20230622	29250	-40.44	20220624	16750	4.00	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
45	20230622	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	-220	5	-1.24	424805740	24061	48.67	17850	17870	17490	23000	12410	17720	17655.35	3.93	0	-1924	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2403	-13.88	4.43	12	0.18	-1261.00	3946.00	29250	20220624	-40.17	16750	20220927	4.48	26800	-34.70	20230308	17490	0.06	20230622	29250	-40.17	20220624	16750	4.48	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
46	20230622	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	-160	5	-0.90	328986780	18592	37.61	17850	17870	17560	23000	12410	17720	17695.07	3.93	0	-1878	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2412	-13.93	4.45	12	0.14	-1261.00	3946.00	29250	20220624	-39.97	16750	20220927	4.84	26800	-34.48	20230308	17560	0.00	20230622	29250	-39.97	20220624	16750	4.84	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
47	20230622	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17640	-80	5	-0.45	279117650	15758	31.88	17850	17870	17600	23000	12410	17720	17712.76	3.93	0	-965	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2423	-13.99	4.47	12	0.11	-1261.00	3946.00	29250	20220624	-39.69	16750	20220927	5.31	26800	-34.18	20230308	17600	0.23	20230622	29250	-39.69	20220624	16750	5.31	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
48	20230622	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17660	-60	5	-0.34	240975360	13595	27.50	17850	17870	17600	23000	12410	17720	17725.29	3.93	0	-965	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2425	-14.00	4.48	12	0.10	-1261.00	3946.00	29250	20220624	-39.62	16750	20220927	5.43	26800	-34.10	20230308	17600	0.34	20230622	29250	-39.62	20220624	16750	5.43	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
49	20230622	110206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17680	-40	5	-0.23	178819120	10073	20.38	17850	17870	17670	23000	12410	17720	17752.33	3.93	0	-901	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2428	-14.02	4.48	12	0.07	-1261.00	3946.00	29250	20220624	-39.56	16750	20220927	5.55	26800	-34.03	20230308	17670	0.06	20230622	29250	-39.56	20220624	16750	5.55	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
50	20230622	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17740	20	2	0.11	129166840	7272	14.71	17850	17870	17690	23000	12410	17720	17762.24	3.93	0	-873	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2436	-14.07	4.50	12	0.05	-1261.00	3946.00	29250	20220624	-39.35	16750	20220927	5.91	26800	-33.81	20230308	17690	0.28	20230622	29250	-39.35	20220624	16750	5.91	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
51	20230622	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	-20	5	-0.11	30435640	1716	3.47	17850	17850	17690	23000	12410	17720	17736.43	3.93	0	-1056	18560	18140	17920	17500	17280	18030	17390	69	5295	500	12040	10	1	13734160	2431	-14.04	4.49	12	0.01	-1261.00	3946.00	29250	20220624	-39.49	16750	20220927	5.67	26800	-33.96	20230308	17690	0.06	20230622	29250	-39.49	20220624	16750	5.67	20220927	1.00	N	226950	500	68 억	539819	N	N	0	N	N
52	20230621	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17720	-500	5	-2.74	881735010	49311	179.43	18340	18340	17700	23650	12760	18220	17881.76	3.97	0	-6043	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2434	-14.05	4.49	12	0.36	-1261.00	3946.00	29250	20220624	-39.42	16750	20220927	5.79	26800	-33.88	20230308	17700	0.11	20230621	29250	-39.42	20220624	16750	5.79	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
53	20230621	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	-520	5	-2.85	834438380	46642	169.72	18340	18340	17700	23650	12760	18220	17890.28	3.97	0	-6043	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2431	-14.04	4.49	12	0.34	-1261.00	3946.00	29250	20220624	-39.49	16750	20220927	5.67	26800	-33.96	20230308	17700	0.00	20230621	29250	-39.49	20220624	16750	5.67	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
54	20230621	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17860	-360	5	-1.98	643489440	35898	130.62	18340	18340	17850	23650	12760	18220	17925.50	3.97	0	-5499	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2453	-14.16	4.53	12	0.26	-1261.00	3946.00	29250	20220624	-38.94	16750	20220927	6.63	26800	-33.36	20230308	17830	0.17	20230615	29250	-38.94	20220624	16750	6.63	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
55	20230621	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17900	-320	5	-1.76	562886020	31390	114.22	18340	18340	17850	23650	12760	18220	17932.02	3.97	0	-5119	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2458	-14.20	4.54	12	0.23	-1261.00	3946.00	29250	20220624	-38.80	16750	20220927	6.87	26800	-33.21	20230308	17830	0.39	20230615	29250	-38.80	20220624	16750	6.87	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
56	20230621	120147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17880	-340	5	-1.87	442481940	24652	89.70	18340	18340	17870	23650	12760	18220	17949.13	3.97	0	-5119	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2456	-14.18	4.53	12	0.18	-1261.00	3946.00	29250	20220624	-38.87	16750	20220927	6.75	26800	-33.28	20230308	17830	0.28	20230615	29250	-38.87	20220624	16750	6.75	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
57	20230621	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17920	-300	5	-1.65	385541050	21471	78.13	18340	18340	17870	23650	12760	18220	17956.36	3.97	0	-4869	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2461	-14.21	4.54	12	0.16	-1261.00	3946.00	29250	20220624	-38.74	16750	20220927	6.99	26800	-33.13	20230308	17830	0.50	20230615	29250	-38.74	20220624	16750	6.99	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
58	20230621	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17950	-270	5	-1.48	253442950	14094	51.28	18340	18340	17870	23650	12760	18220	17982.33	3.97	0	-4485	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2465	-14.23	4.55	12	0.10	-1261.00	3946.00	29250	20220624	-38.63	16750	20220927	7.16	26800	-33.02	20230308	17830	0.67	20230615	29250	-38.63	20220624	16750	7.16	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
59	20230621	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18210	-10	5	-0.05	15721380	863	3.14	18340	18340	18150	23650	12760	18220	18217.13	3.97	0	-325	18680	18450	18150	17920	17620	18565	18035	69	5445	500	12380	10	1	13734160	2501	-14.44	4.61	12	0.01	-1261.00	3946.00	29250	20220624	-37.74	16750	20220927	8.72	26800	-32.05	20230308	17830	2.13	20230615	29250	-37.74	20220624	16750	8.72	20220927	1.06	N	226950	500	68 억	545862	N	N	0	N	N
60	20230620	160122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18220	180	2	1.00	499219840	27400	66.14	18040	18380	17850	23450	12630	18040	18219.70	3.96	0	2119	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2502	-14.45	4.62	12	0.20	-1261.00	3946.00	29250	20220624	-37.71	16750	20220927	8.78	26800	-32.01	20230308	17830	2.19	20230615	29250	-37.71	20220624	16750	8.78	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
61	20230620	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18230	190	2	1.05	465014640	25520	61.61	18040	18380	17850	23450	12630	18040	18221.58	3.96	0	2037	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2504	-14.46	4.62	12	0.19	-1261.00	3946.00	29250	20220624	-37.68	16750	20220927	8.84	26800	-31.98	20230308	17830	2.24	20230615	29250	-37.68	20220624	16750	8.84	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
62	20230620	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18280	240	2	1.33	426861040	23430	56.56	18040	18380	17850	23450	12630	18040	18218.57	3.96	0	2682	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2511	-14.50	4.63	12	0.17	-1261.00	3946.00	29250	20220624	-37.50	16750	20220927	9.13	26800	-31.79	20230308	17830	2.52	20230615	29250	-37.50	20220624	16750	9.13	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
63	20230620	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18260	220	2	1.22	394743760	21672	52.32	18040	18380	17850	23450	12630	18040	18214.46	3.96	0	2866	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2508	-14.48	4.63	12	0.16	-1261.00	3946.00	29250	20220624	-37.57	16750	20220927	9.01	26800	-31.87	20230308	17830	2.41	20230615	29250	-37.57	20220624	16750	9.01	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
64	20230620	120316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18300	260	2	1.44	347235680	19070	46.04	18040	18380	17850	23450	12630	18040	18208.48	3.96	0	3037	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2513	-14.51	4.64	12	0.14	-1261.00	3946.00	29250	20220624	-37.44	16750	20220927	9.25	26800	-31.72	20230308	17830	2.64	20230615	29250	-37.44	20220624	16750	9.25	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
65	20230620	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18340	300	2	1.66	301550290	16576	40.01	18040	18380	17850	23450	12630	18040	18191.98	3.96	0	3057	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2519	-14.54	4.65	12	0.12	-1261.00	3946.00	29250	20220624	-37.30	16750	20220927	9.49	26800	-31.57	20230308	17830	2.86	20230615	29250	-37.30	20220624	16750	9.49	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
66	20230620	100152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18200	160	2	0.89	151200260	8343	20.14	18040	18300	17850	23450	12630	18040	18123.01	3.96	0	765	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2500	-14.43	4.61	12	0.06	-1261.00	3946.00	29250	20220624	-37.78	16750	20220927	8.66	26800	-32.09	20230308	17830	2.08	20230615	29250	-37.78	20220624	16750	8.66	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
67	20230620	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17870	-170	5	-0.94	19481560	1085	2.62	18040	18100	17850	23450	12630	18040	17955.35	3.96	0	-120	18786	18412	18206	17832	17626	18310	17730	69	5410	500	12260	10	1	13734160	2454	-14.17	4.53	12	0.01	-1261.00	3946.00	29250	20220624	-38.91	16750	20220927	6.69	26800	-33.32	20230308	17830	0.22	20230615	29250	-38.91	20220624	16750	6.69	20220927	1.05	N	226950	500	68 억	543743	N	N	0	N	N
68	20230619	160245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18040	-260	5	-1.42	752165060	41425	47.12	18580	18580	18000	23750	12810	18300	18157.27	3.98	0	-1776	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2478	-14.31	4.57	12	0.30	-1261.00	3946.00	29250	20220624	-38.32	16750	20220927	7.70	26800	-32.69	20230308	17830	1.18	20230615	29250	-38.32	20220624	16750	7.70	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
69	20230619	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18050	-250	5	-1.37	721713460	39738	45.20	18580	18580	18000	23750	12810	18300	18161.80	3.98	0	-1678	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2479	-14.31	4.57	12	0.29	-1261.00	3946.00	29250	20220624	-38.29	16750	20220927	7.76	26800	-32.65	20230308	17830	1.23	20230615	29250	-38.29	20220624	16750	7.76	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
70	20230619	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18050	-250	5	-1.37	552324910	30341	34.51	18580	18580	18050	23750	12810	18300	18203.91	3.98	0	-2218	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2479	-14.31	4.57	12	0.22	-1261.00	3946.00	29250	20220624	-38.29	16750	20220927	7.76	26800	-32.65	20230308	17830	1.23	20230615	29250	-38.29	20220624	16750	7.76	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
71	20230619	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18140	-160	5	-0.87	407515930	22343	25.42	18580	18580	18100	23750	12810	18300	18239.09	3.98	0	-2103	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2491	-14.39	4.60	12	0.16	-1261.00	3946.00	29250	20220624	-37.98	16750	20220927	8.30	26800	-32.31	20230308	17830	1.74	20230615	29250	-37.98	20220624	16750	8.30	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
72	20230619	120146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18190	-110	5	-0.60	286688160	15688	17.85	18580	18580	18160	23750	12810	18300	18274.36	3.98	0	-1792	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2498	-14.43	4.61	12	0.11	-1261.00	3946.00	29250	20220624	-37.81	16750	20220927	8.60	26800	-32.13	20230308	17830	2.02	20230615	29250	-37.81	20220624	16750	8.60	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
73	20230619	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18180	-120	5	-0.66	255527900	13975	15.90	18580	18580	18160	23750	12810	18300	18284.64	3.98	0	-1770	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2497	-14.42	4.61	12	0.10	-1261.00	3946.00	29250	20220624	-37.85	16750	20220927	8.54	26800	-32.16	20230308	17830	1.96	20230615	29250	-37.85	20220624	16750	8.54	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
74	20230619	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18240	-60	5	-0.33	176996270	9664	10.99	18580	18580	18240	23750	12810	18300	18315.01	3.98	0	-833	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2505	-14.46	4.62	12	0.07	-1261.00	3946.00	29250	20220624	-37.64	16750	20220927	8.90	26800	-31.94	20230308	17830	2.30	20230615	29250	-37.64	20220624	16750	8.90	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
75	20230619	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18270	-30	5	-0.16	38711620	2109	2.40	18580	18580	18270	23750	12810	18300	18355.44	3.98	0	-897	19606	18952	18546	17892	17486	18750	17690	69	5470	500	12440	10	1	13734160	2509	-14.49	4.63	12	0.02	-1261.00	3946.00	29250	20220624	-37.54	16750	20220927	9.07	26800	-31.83	20230308	17830	2.47	20230615	29250	-37.54	20220624	16750	9.07	20220927	1.02	N	226950	500	68 억	546480	N	N	0	N	N
76	20230616	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18300	-600	5	-3.17	1617029900	87405	90.06	19200	19200	18140	24550	13230	18900	18499.67	4.11	0	-18278	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2513	-14.51	4.64	12	0.64	-1261.00	3946.00	29250	20220624	-37.44	16750	20220927	9.25	26800	-31.72	20230308	17830	2.64	20230615	29250	-37.44	20220624	16750	9.25	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
77	20230616	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18680	-220	5	-1.16	1481622160	80022	82.46	19200	19200	18140	24550	13230	18900	18514.17	4.11	0	-13124	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2566	-14.81	4.73	12	0.58	-1261.00	3946.00	29250	20220624	-36.14	16750	20220927	11.52	26800	-30.30	20230308	17830	4.77	20230615	29250	-36.14	20220624	16750	11.52	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
78	20230616	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18590	-310	5	-1.64	1322029950	71451	73.62	19200	19200	18140	24550	13230	18900	18501.44	4.11	0	-12791	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2553	-14.74	4.71	12	0.52	-1261.00	3946.00	29250	20220624	-36.44	16750	20220927	10.99	26800	-30.63	20230308	17830	4.26	20230615	29250	-36.44	20220624	16750	10.99	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
79	20230616	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18300	-600	5	-3.17	1060300830	57343	59.09	19200	19200	18140	24550	13230	18900	18489.00	4.11	0	-15466	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2513	-14.51	4.64	12	0.42	-1261.00	3946.00	29250	20220624	-37.44	16750	20220927	9.25	26800	-31.72	20230308	17830	2.64	20230615	29250	-37.44	20220624	16750	9.25	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
80	20230616	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18190	-710	5	-3.76	964911870	52100	53.68	19200	19200	18140	24550	13230	18900	18518.85	4.11	0	-14872	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2498	-14.43	4.61	12	0.38	-1261.00	3946.00	29250	20220624	-37.81	16750	20220927	8.60	26800	-32.13	20230308	17830	2.02	20230615	29250	-37.81	20220624	16750	8.60	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
81	20230616	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18170	-730	5	-3.86	778013510	41824	43.10	19200	19200	18140	24550	13230	18900	18600.58	4.11	0	-12574	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2495	-14.41	4.60	12	0.30	-1261.00	3946.00	29250	20220624	-37.88	16750	20220927	8.48	26800	-32.20	20230308	17830	1.91	20230615	29250	-37.88	20220624	16750	8.48	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
82	20230616	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18610	-290	5	-1.53	334291980	17727	18.27	19200	19200	18600	24550	13230	18900	18857.28	4.11	0	-5774	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2556	-14.76	4.72	12	0.13	-1261.00	3946.00	29250	20220624	-36.38	16750	20220927	11.10	26800	-30.56	20230308	17830	4.37	20230615	29250	-36.38	20220624	16750	11.10	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
83	20230616	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18920	20	2	0.11	64261240	3384	3.49	19200	19200	18900	24550	13230	18900	18995.66	4.11	0	-411	20146	19522	18676	18052	17206	19835	18365	69	5660	500	12850	10	1	13734160	2599	-15.00	4.79	12	0.02	-1261.00	3946.00	29250	20220624	-35.32	16750	20220927	12.96	26800	-29.40	20230308	17830	6.11	20230615	29250	-35.32	20220624	16750	12.96	20220927	1.00	N	226950	500	68 억	564711	N	N	0	N	N
84	20230615	150322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	420	2	2.30	1750611990	94599	65.21	18300	19300	17830	23750	12800	18280	18505.61	4.06	0	7405	19700	18990	18590	17880	17480	18790	17680	69	5475	500	12430	10	1	13734160	2568	-14.83	4.74	12	0.69	-1261.00	3946.00	29250	20220624	-36.07	16750	20220927	11.64	26800	-30.22	20230308	17830	4.88	20230615	29250	-36.07	20220624	16750	11.64	20220927	0.99	N	226950	500	68 억	557600	N	N	0	N	N
85	20230615	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18750	470	2	2.57	1647276230	89080	61.41	18300	19300	17830	23750	12800	18280	18492.10	4.06	0	8101	19700	18990	18590	17880	17480	18790	17680	69	5475	500	12430	10	1	13734160	2575	-14.87	4.75	12	0.65	-1261.00	3946.00	29250	20220624	-35.90	16750	20220927	11.94	26800	-30.04	20230308	17830	5.16	20230615	29250	-35.90	20220624	16750	11.94	20220927	0.99	N	226950	500	68 억	557600	N	N	0	N	N
86	20230615	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19290	1010	2	5.53	1516270470	82167	56.64	18300	19300	17830	23750	12800	18280	18453.52	4.06	0	9356	19700	18990	18590	17880	17480	18790	17680	69	5475	500	12430	10	1	13734160	2649	-15.30	4.89	12	0.60	-1261.00	3946.00	29250	20220624	-34.05	16750	20220927	15.16	26800	-28.02	20230308	17830	8.19	20230615	29250	-34.05	20220624	16750	15.16	20220927	0.99	N	226950	500	68 억	557600	N	N	0	N	N
87	20230615	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18600	320	2	1.75	947264940	52217	36.00	18300	18790	17830	23750	12800	18280	18140.93	4.06	0	6979	19700	18990	18590	17880	17480	18790	17680	69	5475	500	12430	10	1	13734160	2555	-14.75	4.71	12	0.38	-1261.00	3946.00	29250	20220624	-36.41	16750	20220927	11.04	26800	-30.60	20230308	17830	4.32	20230615	29250	-36.41	20220624	16750	11.04	20220927	0.99	N	226950	500	68 억	557600	N	N	0	N	N
88	20230615	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18210	-70	5	-0.38	790458250	43650	30.09	18300	18790	17830	23750	12800	18280	18109.01	4.06	0	3285	19700	18990	18590	17880	17480	18790	17680	69	5475	500	12430	10	1	13734160	2501	-14.44	4.61	12	0.32	-1261.00	3946.00	29250	20220624	-37.74	16750	20220927	8.72	26800	-32.05	20230308	17830	2.13	20230615	29250	-37.74	20220624	16750	8.72	20220927	0.99	N	226950	500	68 억	557600	N	N	0	N	N
89	20230611	184824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19990	240	2	1.22	564798170	28243	121.96	19750	20100	19750	25650	13830	19750	19997.74	4.13	2757	2903	20376	20062	19886	19572	19396	19975	19485	69	5910	500	13430	10	1	13734160	2745	-15.85	5.07	12	0.21	-1261.00	3946.00	29250	20220624	-31.66	16750	20220927	19.34	26800	-25.41	20230308	18950	5.49	20230515	29250	-31.66	20220624	16750	19.34	20220927	0.95	N	226950	500	68 억	566847	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History