KissMeData/418550/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161136	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31950	350	2	1.11	17089275150	544919	73.69	31550	32250	30350	41050	22150	31600	31359.53	1.11	0	-1629	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	10012	-152.87	14.66	12	1.74	-209.00	2179.00	44300	20230410	-27.88	19300	20230216	65.54	44300	-27.88	20230410	19300	65.54	20230216	44300	-27.88	20230410	19300	65.54	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
3	20230630	151137	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31700	100	2	0.32	16180071700	516413	69.84	31550	32250	30350	41050	22150	31600	31331.47	1.11	0	5152	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	9934	-151.67	14.55	12	1.65	-209.00	2179.00	44300	20230410	-28.44	19300	20230216	64.25	44300	-28.44	20230410	19300	64.25	20230216	44300	-28.44	20230410	19300	64.25	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
4	20230630	141137	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31600	0	3	0.00	13804233200	441377	59.69	31550	32250	30350	41050	22150	31600	31275.13	1.11	0	8533	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	9902	-151.20	14.50	12	1.41	-209.00	2179.00	44300	20230410	-28.67	19300	20230216	63.73	44300	-28.67	20230410	19300	63.73	20230216	44300	-28.67	20230410	19300	63.73	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
5	20230630	131134	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31550	-50	5	-0.16	12100674850	387046	52.34	31550	32250	30350	41050	22150	31600	31263.88	1.11	0	8927	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	9887	-150.96	14.48	12	1.24	-209.00	2179.00	44300	20230410	-28.78	19300	20230216	63.47	44300	-28.78	20230410	19300	63.47	20230216	44300	-28.78	20230410	19300	63.47	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
6	20230630	121132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	30850	-750	5	-2.37	10916098900	349305	47.24	31550	32250	30350	41050	22150	31600	31250.57	1.11	0	8884	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	9667	-147.61	14.16	12	1.11	-209.00	2179.00	44300	20230410	-30.36	19300	20230216	59.84	44300	-30.36	20230410	19300	59.84	20230216	44300	-30.36	20230410	19300	59.84	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
7	20230630	111120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31250	-350	5	-1.11	7746525500	246413	33.32	31550	32250	30950	41050	22150	31600	31436.93	1.11	0	-8637	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	9793	-149.52	14.34	12	0.79	-209.00	2179.00	44300	20230410	-29.46	19300	20230216	61.92	44300	-29.46	20230410	19300	61.92	20230216	44300	-29.46	20230410	19300	61.92	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
8	20230630	101135	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31300	-300	5	-0.95	5990089550	190044	25.70	31550	32250	30950	41050	22150	31600	31519.34	1.11	0	-5528	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	9808	-149.76	14.36	12	0.61	-209.00	2179.00	44300	20230410	-29.35	19300	20230216	62.18	44300	-29.35	20230410	19300	62.18	20230216	44300	-29.35	20230410	19300	62.18	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
9	20230630	091135	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31400	-200	5	-0.63	1305141550	41831	5.66	31550	31600	30950	41050	22150	31600	31197.03	1.11	0	1020	35133	33366	32483	30716	29833	32925	30275	31	9450	100	22120	50	1	31336273	9840	-150.24	14.41	12	0.13	-209.00	2179.00	44300	20230410	-29.12	19300	20230216	62.69	44300	-29.12	20230410	19300	62.69	20230216	44300	-29.12	20230410	19300	62.69	20230216	1.03	N	418550	100	31 억	346571	N	N	0	N	N
10	20230629	161129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31600	-2300	5	-6.78	23868420400	731488	208.62	33900	34250	31600	44050	23750	33900	32632.52	0.98	0	38602	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	9902	-151.20	14.50	12	2.33	-209.00	2179.00	44300	20230410	-28.67	19300	20230216	63.73	44300	-28.67	20230410	19300	63.73	20230216	44300	-28.67	20230410	19300	63.73	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
11	20230629	151128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	31850	-2050	5	-6.05	21815123350	666735	190.15	33900	34250	31750	44050	23750	33900	32718.29	0.98	0	24340	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	9981	-152.39	14.62	12	2.13	-209.00	2179.00	44300	20230410	-28.10	19300	20230216	65.03	44300	-28.10	20230410	19300	65.03	20230216	44300	-28.10	20230410	19300	65.03	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
12	20230629	141126	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32200	-1700	5	-5.01	17765876450	540116	154.04	33900	34250	32100	44050	23750	33900	32891.61	0.98	0	27691	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	10090	-154.07	14.78	12	1.72	-209.00	2179.00	44300	20230410	-27.31	19300	20230216	66.84	44300	-27.31	20230410	19300	66.84	20230216	44300	-27.31	20230410	19300	66.84	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
13	20230629	131125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32350	-1550	5	-4.57	16070061700	487403	139.01	33900	34250	32150	44050	23750	33900	32969.67	0.98	0	26961	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	10137	-154.78	14.85	12	1.56	-209.00	2179.00	44300	20230410	-26.98	19300	20230216	67.62	44300	-26.98	20230410	19300	67.62	20230216	44300	-26.98	20230410	19300	67.62	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
14	20230629	121130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32300	-1600	5	-4.72	13608760250	411145	117.26	33900	34250	32150	44050	23750	33900	33098.52	0.98	0	16345	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	10122	-154.55	14.82	12	1.31	-209.00	2179.00	44300	20230410	-27.09	19300	20230216	67.36	44300	-27.09	20230410	19300	67.36	20230216	44300	-27.09	20230410	19300	67.36	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
15	20230629	111130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32650	-1250	5	-3.69	9797222400	293682	83.76	33900	34250	32500	44050	23750	33900	33358.89	0.98	0	3067	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	10231	-156.22	14.98	12	0.94	-209.00	2179.00	44300	20230410	-26.30	19300	20230216	69.17	44300	-26.30	20230410	19300	69.17	20230216	44300	-26.30	20230410	19300	69.17	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
16	20230629	101132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33650	-250	5	-0.74	5252420300	156005	44.49	33900	34250	33100	44050	23750	33900	33667.41	0.98	0	8740	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	10545	-161.00	15.44	12	0.50	-209.00	2179.00	44300	20230410	-24.04	19300	20230216	74.35	44300	-24.04	20230410	19300	74.35	20230216	44300	-24.04	20230410	19300	74.35	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
17	20230629	091018	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33800	-100	5	-0.29	1087201400	32088	9.15	33900	34250	33600	44050	23750	33900	33881.53	0.98	0	-72	36233	35066	34483	33316	32733	34775	33025	31	10150	100	23730	50	1	31336273	10592	-161.72	15.51	12	0.10	-209.00	2179.00	44300	20230410	-23.70	19300	20230216	75.13	44300	-23.70	20230410	19300	75.13	20230216	44300	-23.70	20230410	19300	75.13	20230216	1.02	N	418550	100	31 억	306095	N	N	0	N	N
18	20230628	161113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33900	-1050	5	-3.00	11755749150	340730	87.34	35150	35650	33900	45400	24500	34950	34506.99	0.97	0	5972	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	10623	-162.20	15.56	12	1.09	-209.00	2179.00	44300	20230410	-23.48	19300	20230216	75.65	44300	-23.48	20230410	19300	75.65	20230216	44300	-23.48	20230410	19300	75.65	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
19	20230628	151122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34050	-900	5	-2.58	10285788400	297451	76.25	35150	35650	34000	45400	24500	34950	34579.13	0.97	0	4955	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	10670	-162.92	15.63	12	0.95	-209.00	2179.00	44300	20230410	-23.14	19300	20230216	76.42	44300	-23.14	20230410	19300	76.42	20230216	44300	-23.14	20230410	19300	76.42	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
20	20230628	141121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34300	-650	5	-1.86	8630586150	248988	63.82	35150	35650	34000	45400	24500	34950	34662.07	0.97	0	4388	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	10748	-164.11	15.74	12	0.79	-209.00	2179.00	44300	20230410	-22.57	19300	20230216	77.72	44300	-22.57	20230410	19300	77.72	20230216	44300	-22.57	20230410	19300	77.72	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
21	20230628	131121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34150	-800	5	-2.29	7369419400	212147	54.38	35150	35650	34100	45400	24500	34950	34736.81	0.97	0	2372	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	10701	-163.40	15.67	12	0.68	-209.00	2179.00	44300	20230410	-22.91	19300	20230216	76.94	44300	-22.91	20230410	19300	76.94	20230216	44300	-22.91	20230410	19300	76.94	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
22	20230628	121133	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34550	-400	5	-1.14	5943040700	170619	43.73	35150	35650	34300	45400	24500	34950	34831.88	0.97	0	3650	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	10827	-165.31	15.86	12	0.54	-209.00	2179.00	44300	20230410	-22.01	19300	20230216	79.02	44300	-22.01	20230410	19300	79.02	20230216	44300	-22.01	20230410	19300	79.02	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
23	20230628	111129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34350	-600	5	-1.72	4930068000	141277	36.21	35150	35650	34300	45400	24500	34950	34896.27	0.97	0	1842	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	10764	-164.35	15.76	12	0.45	-209.00	2179.00	44300	20230410	-22.46	19300	20230216	77.98	44300	-22.46	20230410	19300	77.98	20230216	44300	-22.46	20230410	19300	77.98	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
24	20230628	101130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34750	-200	5	-0.57	3020964250	86021	22.05	35150	35650	34700	45400	24500	34950	35119.93	0.97	0	1080	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	10889	-166.27	15.95	12	0.27	-209.00	2179.00	44300	20230410	-21.56	19300	20230216	80.05	44300	-21.56	20230410	19300	80.05	20230216	44300	-21.56	20230410	19300	80.05	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
25	20230628	091124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35250	300	2	0.86	1304794050	36962	9.47	35150	35650	34950	45400	24500	34950	35305.90	0.97	0	1991	36750	35850	35200	34300	33650	35525	33975	31	10450	100	24460	50	1	31336273	11046	-168.66	16.18	12	0.12	-209.00	2179.00	44300	20230410	-20.43	19300	20230216	82.64	44300	-20.43	20230410	19300	82.64	20230216	44300	-20.43	20230410	19300	82.64	20230216	1.00	N	418550	100	31 억	302532	N	N	0	N	N
26	20230627	161124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34950	-1300	5	-3.59	13430738200	383772	76.21	36050	36100	34550	47100	25400	36250	34996.55	0.98	0	-3256	37950	37100	36450	35600	34950	37525	36025	31	10850	100	25370	50	1	31336273	10952	-167.22	16.04	12	1.22	-209.00	2179.00	44300	20230410	-21.11	19300	20230216	81.09	44300	-21.11	20230410	19300	81.09	20230216	44300	-21.11	20230410	19300	81.09	20230216	0.99	N	418550	100	31 억	308088	N	N	0	N	N
27	20230627	151134	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34800	-1450	5	-4.00	12926378600	369330	73.34	36050	36100	34550	47100	25400	36250	34999.35	0.98	0	-2768	37950	37100	36450	35600	34950	37525	36025	31	10850	100	25370	50	1	31336273	10905	-166.51	15.97	12	1.18	-209.00	2179.00	44300	20230410	-21.44	19300	20230216	80.31	44300	-21.44	20230410	19300	80.31	20230216	44300	-21.44	20230410	19300	80.31	20230216	0.99	N	418550	100	31 억	308088	N	N	0	N	N
28	20230627	141143	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34950	-1300	5	-3.59	11469544700	327632	65.06	36050	36100	34550	47100	25400	36250	35007.19	0.98	0	-1927	37950	37100	36450	35600	34950	37525	36025	31	10850	100	25370	50	1	31336273	10952	-167.22	16.04	12	1.05	-209.00	2179.00	44300	20230410	-21.11	19300	20230216	81.09	44300	-21.11	20230410	19300	81.09	20230216	44300	-21.11	20230410	19300	81.09	20230216	0.99	N	418550	100	31 억	308088	N	N	0	N	N
29	20230627	121140	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34850	-1400	5	-3.86	9782109000	279291	55.46	36050	36100	34550	47100	25400	36250	35024.55	0.98	0	-1826	37950	37100	36450	35600	34950	37525	36025	31	10850	100	25370	50	1	31336273	10921	-166.75	15.99	12	0.89	-209.00	2179.00	44300	20230410	-21.33	19300	20230216	80.57	44300	-21.33	20230410	19300	80.57	20230216	44300	-21.33	20230410	19300	80.57	20230216	0.99	N	418550	100	31 억	308088	N	N	0	N	N
30	20230627	111151	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34950	-1300	5	-3.59	8757120550	249897	49.63	36050	36100	34550	47100	25400	36250	35042.65	0.98	0	-600	37950	37100	36450	35600	34950	37525	36025	31	10850	100	25370	50	1	31336273	10952	-167.22	16.04	12	0.80	-209.00	2179.00	44300	20230410	-21.11	19300	20230216	81.09	44300	-21.11	20230410	19300	81.09	20230216	44300	-21.11	20230410	19300	81.09	20230216	0.99	N	418550	100	31 억	308088	N	N	0	N	N
31	20230627	101116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34900	-1350	5	-3.72	5730915000	162825	32.33	36050	36100	34650	47100	25400	36250	35196.42	0.98	0	-3	37950	37100	36450	35600	34950	37525	36025	31	10850	100	25370	50	1	31336273	10936	-166.99	16.02	12	0.52	-209.00	2179.00	44300	20230410	-21.22	19300	20230216	80.83	44300	-21.22	20230410	19300	80.83	20230216	44300	-21.22	20230410	19300	80.83	20230216	0.99	N	418550	100	31 억	308088	N	N	0	N	N
32	20230627	091122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35300	-950	5	-2.62	1680596800	47324	9.40	36050	36100	35050	47100	25400	36250	35511.71	0.98	0	1139	37950	37100	36450	35600	34950	37525	36025	31	10850	100	25370	50	1	31336273	11062	-168.90	16.20	12	0.15	-209.00	2179.00	44300	20230410	-20.32	19300	20230216	82.90	44300	-20.32	20230410	19300	82.90	20230216	44300	-20.32	20230410	19300	82.90	20230216	0.99	N	418550	100	31 억	308088	N	N	0	N	N
33	20230626	161122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36250	-200	5	-0.55	18235377650	500026	84.04	36000	37300	35800	47350	25550	36450	36469.47	1.07	0	-28063	38316	37382	35616	34682	32916	37850	35150	31	10900	100	25510	50	1	31336273	11359	-173.44	16.64	12	1.60	-209.00	2179.00	44300	20230410	-18.17	19300	20230216	87.82	44300	-18.17	20230410	19300	87.82	20230216	44300	-18.17	20230410	19300	87.82	20230216	1.02	N	418550	100	31 억	336201	N	N	0	N	N
34	20230626	151128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36450	0	3	0.00	17632010250	483410	81.25	36000	37300	35800	47350	25550	36450	36474.31	1.07	0	-27911	38316	37382	35616	34682	32916	37850	35150	31	10900	100	25510	50	1	31336273	11422	-174.40	16.73	12	1.54	-209.00	2179.00	44300	20230410	-17.72	19300	20230216	88.86	44300	-17.72	20230410	19300	88.86	20230216	44300	-17.72	20230410	19300	88.86	20230216	1.02	N	418550	100	31 억	336201	N	N	0	N	N
35	20230626	141126	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36300	-150	5	-0.41	15473677150	423853	71.24	36000	37300	35800	47350	25550	36450	36507.37	1.07	0	-19174	38316	37382	35616	34682	32916	37850	35150	31	10900	100	25510	50	1	31336273	11375	-173.68	16.66	12	1.35	-209.00	2179.00	44300	20230410	-18.06	19300	20230216	88.08	44300	-18.06	20230410	19300	88.08	20230216	44300	-18.06	20230410	19300	88.08	20230216	1.02	N	418550	100	31 억	336201	N	N	0	N	N
36	20230626	121123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36250	-200	5	-0.55	12761655900	349523	58.74	36000	37300	35800	47350	25550	36450	36511.88	1.07	0	-19795	38316	37382	35616	34682	32916	37850	35150	31	10900	100	25510	50	1	31336273	11359	-173.44	16.64	12	1.12	-209.00	2179.00	44300	20230410	-18.17	19300	20230216	87.82	44300	-18.17	20230410	19300	87.82	20230216	44300	-18.17	20230410	19300	87.82	20230216	1.02	N	418550	100	31 억	336201	N	N	0	N	N
37	20230626	111122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36400	-50	5	-0.14	12071557300	330477	55.54	36000	37300	35800	47350	25550	36450	36528.01	1.07	0	-19008	38316	37382	35616	34682	32916	37850	35150	31	10900	100	25510	50	1	31336273	11406	-174.16	16.70	12	1.05	-209.00	2179.00	44300	20230410	-17.83	19300	20230216	88.60	44300	-17.83	20230410	19300	88.60	20230216	44300	-17.83	20230410	19300	88.60	20230216	1.02	N	418550	100	31 억	336201	N	N	0	N	N
38	20230626	101119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36400	-50	5	-0.14	9797643000	267617	44.98	36000	37300	35800	47350	25550	36450	36611.54	1.07	0	-10993	38316	37382	35616	34682	32916	37850	35150	31	10900	100	25510	50	1	31336273	11406	-174.16	16.70	12	0.85	-209.00	2179.00	44300	20230410	-17.83	19300	20230216	88.60	44300	-17.83	20230410	19300	88.60	20230216	44300	-17.83	20230410	19300	88.60	20230216	1.02	N	418550	100	31 억	336201	N	N	0	N	N
39	20230626	091125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36500	50	2	0.14	2867310950	78928	13.27	36000	36800	35800	47350	25550	36450	36325.97	1.07	0	2897	38316	37382	35616	34682	32916	37850	35150	31	10900	100	25510	50	1	31336273	11438	-174.64	16.75	12	0.25	-209.00	2179.00	44300	20230410	-17.61	19300	20230216	89.12	44300	-17.61	20230410	19300	89.12	20230216	44300	-17.61	20230410	19300	89.12	20230216	1.02	N	418550	100	31 억	336201	N	N	0	N	N
40	20230623	191034	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36450	1850	2	5.35	20871943950	595002	97.84	34950	36550	33850	44950	24250	34600	35055.36	1.07	5235	5034	36800	35700	35100	34000	33400	35400	33700	31	10350	100	24220	50	1	31336273	11422	-174.40	16.73	12	1.90	-209.00	2179.00	44300	20230410	-17.72	19300	20230216	88.86	44300	-17.72	20230410	19300	88.86	20230216	44300	-17.72	20230410	19300	88.86	20230216	1.01	N	418550	100	31 억	336201	N	N	0	N	N
41	20230623	140912	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34500	-100	5	-0.29	11113636850	321570	52.88	34950	35300	33850	44950	24250	34600	34560.55	1.06	0	10468	36800	35700	35100	34000	33400	35400	33700	31	10350	100	24220	50	1	31336273	10811	-165.07	15.83	12	1.03	-209.00	2179.00	44300	20230410	-22.12	19300	20230216	78.76	44300	-22.12	20230410	19300	78.76	20230216	44300	-22.12	20230410	19300	78.76	20230216	1.01	N	418550	100	31 억	330966	N	N	0	N	N
42	20230622	160211	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34600	-1200	5	-3.35	21059158200	599352	73.07	35550	36200	34500	46500	25100	35800	35136.51	1.01	0	14908	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	10842	-165.55	15.88	12	1.91	-209.00	2179.00	44300	20230410	-21.90	19300	20230216	79.27	44300	-21.90	20230410	19300	79.27	20230216	44300	-21.90	20230410	19300	79.27	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
43	20230622	150433	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34650	-1150	5	-3.21	20003822100	568870	69.36	35550	36200	34500	46500	25100	35800	35162.09	1.01	0	13590	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	10858	-165.79	15.90	12	1.82	-209.00	2179.00	44300	20230410	-21.78	19300	20230216	79.53	44300	-21.78	20230410	19300	79.53	20230216	44300	-21.78	20230410	19300	79.53	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
44	20230622	140628	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34900	-900	5	-2.51	17254348900	489648	59.70	35550	36200	34500	46500	25100	35800	35236.17	1.01	0	18078	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	10936	-166.99	16.02	12	1.56	-209.00	2179.00	44300	20230410	-21.22	19300	20230216	80.83	44300	-21.22	20230410	19300	80.83	20230216	44300	-21.22	20230410	19300	80.83	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
45	20230622	130921	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34800	-1000	5	-2.79	15087563450	427660	52.14	35550	36200	34500	46500	25100	35800	35277.12	1.01	0	6703	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	10905	-166.51	15.97	12	1.36	-209.00	2179.00	44300	20230410	-21.44	19300	20230216	80.31	44300	-21.44	20230410	19300	80.31	20230216	44300	-21.44	20230410	19300	80.31	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
46	20230622	120808	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34700	-1100	5	-3.07	12349294400	348745	42.52	35550	36200	34550	46500	25100	35800	35408.63	1.01	0	5679	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	10874	-166.03	15.92	12	1.11	-209.00	2179.00	44300	20230410	-21.67	19300	20230216	79.79	44300	-21.67	20230410	19300	79.79	20230216	44300	-21.67	20230410	19300	79.79	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
47	20230622	110948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35400	-400	5	-1.12	8015013100	224522	27.37	35550	36200	35000	46500	25100	35800	35697.29	1.01	0	-1677	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	11093	-169.38	16.25	12	0.72	-209.00	2179.00	44300	20230410	-20.09	19300	20230216	83.42	44300	-20.09	20230410	19300	83.42	20230216	44300	-20.09	20230410	19300	83.42	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
48	20230622	100539	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35900	100	2	0.28	5481489300	153467	18.71	35550	36200	35000	46500	25100	35800	35716.72	1.01	0	0	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	11250	-171.77	16.48	12	0.49	-209.00	2179.00	44300	20230410	-18.96	19300	20230216	86.01	44300	-18.96	20230410	19300	86.01	20230216	44300	-18.96	20230410	19300	86.01	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
49	20230622	090946	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36100	300	2	0.84	2518983650	70846	8.64	35550	36200	35000	46500	25100	35800	35549.32	1.01	0	-103	39766	37782	36716	34732	33666	37250	34200	31	10700	100	25060	50	1	31336273	11312	-172.73	16.57	12	0.23	-209.00	2179.00	44300	20230410	-18.51	19300	20230216	87.05	44300	-18.51	20230410	19300	87.05	20230216	44300	-18.51	20230410	19300	87.05	20230216	1.01	N	418550	100	31 억	318025	N	N	9	N	N
50	20230621	160406	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35800	-1800	5	-4.79	30236921300	810164	75.56	38150	38700	35650	48850	26350	37600	37324.72	1.22	0	-30029	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11218	-171.29	16.43	12	2.59	-209.00	2179.00	44300	20230410	-19.19	19300	20230216	85.49	44300	-19.19	20230410	19300	85.49	20230216	44300	-19.19	20230410	19300	85.49	20230216	0.99	N	418550	100	31 억	381700	N	N	9	N	N
51	20230621	150128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36200	-1400	5	-3.72	26217312600	698228	65.12	38150	38700	36150	48850	26350	37600	37548.35	1.22	0	-37413	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11344	-173.21	16.61	12	2.23	-209.00	2179.00	44300	20230410	-18.28	19300	20230216	87.56	44300	-18.28	20230410	19300	87.56	20230216	44300	-18.28	20230410	19300	87.56	20230216	0.99	N	418550	100	31 억	381700	N	N	5	N	N
52	20230621	140638	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	37150	-450	5	-1.20	21472662800	568996	53.07	38150	38700	36900	48850	26350	37600	37737.82	1.22	0	-27887	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11641	-177.75	17.05	12	1.82	-209.00	2179.00	44300	20230410	-16.14	19300	20230216	92.49	44300	-16.14	20230410	19300	92.49	20230216	44300	-16.14	20230410	19300	92.49	20230216	0.99	N	418550	100	31 억	381700	N	N	5	N	N
53	20230621	130703	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	37300	-300	5	-0.80	20497162650	542762	50.62	38150	38700	36900	48850	26350	37600	37764.56	1.22	0	-24508	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11688	-178.47	17.12	12	1.73	-209.00	2179.00	44300	20230410	-15.80	19300	20230216	93.26	44300	-15.80	20230410	19300	93.26	20230216	44300	-15.80	20230410	19300	93.26	20230216	0.99	N	418550	100	31 억	381700	N	N	5	N	N
54	20230621	120606	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	37350	-250	5	-0.66	19478994250	515501	48.08	38150	38700	36900	48850	26350	37600	37786.55	1.22	0	-19615	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11704	-178.71	17.14	12	1.65	-209.00	2179.00	44300	20230410	-15.69	19300	20230216	93.52	44300	-15.69	20230410	19300	93.52	20230216	44300	-15.69	20230410	19300	93.52	20230216	0.99	N	418550	100	31 억	381700	N	N	5	N	N
55	20230621	110636	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	37250	-350	5	-0.93	17711686250	467982	43.65	38150	38700	36900	48850	26350	37600	37846.96	1.22	0	-15012	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11673	-178.23	17.09	12	1.49	-209.00	2179.00	44300	20230410	-15.91	19300	20230216	93.01	44300	-15.91	20230410	19300	93.01	20230216	44300	-15.91	20230410	19300	93.01	20230216	0.99	N	418550	100	31 억	381700	N	N	5	N	N
56	20230621	100112	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38050	450	2	1.20	10945285150	286896	26.76	38150	38700	37600	48850	26350	37600	38150.80	1.22	0	-17498	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11923	-182.06	17.46	12	0.92	-209.00	2179.00	44300	20230410	-14.11	19300	20230216	97.15	44300	-14.11	20230410	19300	97.15	20230216	44300	-14.11	20230410	19300	97.15	20230216	0.99	N	418550	100	31 억	381700	N	N	5	N	N
57	20230621	090653	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	38100	500	2	1.33	3326238600	86790	8.09	38150	38700	38050	48850	26350	37600	38325.53	1.22	0	-8795	40200	38900	37200	35900	34200	39550	36550	31	11250	100	26320	50	1	31336273	11939	-182.30	17.49	12	0.28	-209.00	2179.00	44300	20230410	-14.00	19300	20230216	97.41	44300	-14.00	20230410	19300	97.41	20230216	44300	-14.00	20230410	19300	97.41	20230216	0.99	N	418550	100	31 억	381700	N	N	5	N	N
58	20230620	160950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	37600	1100	2	3.01	39193732900	1058898	131.07	36000	38500	35500	47450	25550	36500	37014.68	1.03	0	71631	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11782	-179.90	17.26	12	3.38	-209.00	2179.00	44300	20230410	-15.12	19300	20230216	94.82	44300	-15.12	20230410	19300	94.82	20230216	44300	-15.12	20230410	19300	94.82	20230216	0.98	N	418550	100	31 억	322704	N	N	5	N	N
59	20230620	150928	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	37900	1400	2	3.84	36883213800	997417	123.46	36000	38500	35500	47450	25550	36500	36980.16	1.03	0	69498	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11876	-181.34	17.39	12	3.18	-209.00	2179.00	44300	20230410	-14.45	19300	20230216	96.37	44300	-14.45	20230410	19300	96.37	20230216	44300	-14.45	20230410	19300	96.37	20230216	0.98	N	418550	100	31 억	322704	N	N	8	N	N
60	20230620	140253	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36900	400	2	1.10	21037405550	579157	71.69	36000	37200	35500	47450	25550	36500	36323.28	1.03	0	16808	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11563	-176.56	16.93	12	1.85	-209.00	2179.00	44300	20230410	-16.70	19300	20230216	91.19	44300	-16.70	20230410	19300	91.19	20230216	44300	-16.70	20230410	19300	91.19	20230216	0.98	N	418550	100	31 억	322704	N	N	8	N	N
61	20230620	130116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36700	200	2	0.55	16498377600	456169	56.47	36000	36900	35500	47450	25550	36500	36165.07	1.03	0	16430	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11500	-175.60	16.84	12	1.46	-209.00	2179.00	44300	20230410	-17.16	19300	20230216	90.16	44300	-17.16	20230410	19300	90.16	20230216	44300	-17.16	20230410	19300	90.16	20230216	0.98	N	418550	100	31 억	322704	N	N	8	N	N
62	20230620	120817	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36600	100	2	0.27	13810059700	382932	47.40	36000	36700	35500	47450	25550	36500	36060.60	1.03	0	13168	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11469	-175.12	16.80	12	1.22	-209.00	2179.00	44300	20230410	-17.38	19300	20230216	89.64	44300	-17.38	20230410	19300	89.64	20230216	44300	-17.38	20230410	19300	89.64	20230216	0.98	N	418550	100	31 억	322704	N	N	8	N	N
63	20230620	110435	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36250	-250	5	-0.68	11646285500	323294	40.02	36000	36700	35500	47450	25550	36500	36019.42	1.03	0	907	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11359	-173.44	16.64	12	1.03	-209.00	2179.00	44300	20230410	-18.17	19300	20230216	87.82	44300	-18.17	20230410	19300	87.82	20230216	44300	-18.17	20230410	19300	87.82	20230216	0.98	N	418550	100	31 억	322704	N	N	8	N	N
64	20230620	100728	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36600	100	2	0.27	8812490750	245367	30.37	36000	36650	35500	47450	25550	36500	35908.40	1.03	0	-5423	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11469	-175.12	16.80	12	0.78	-209.00	2179.00	44300	20230410	-17.38	19300	20230216	89.64	44300	-17.38	20230410	19300	89.64	20230216	44300	-17.38	20230410	19300	89.64	20230216	0.98	N	418550	100	31 억	322704	N	N	8	N	N
65	20230620	090101	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35850	-650	5	-1.78	892753700	24781	3.07	36000	36050	35850	47450	25550	36500	35961.30	1.03	0	-4124	37566	37032	36266	35732	34966	37300	36000	31	10950	100	25550	50	1	31336273	11234	-171.53	16.45	12	0.08	-209.00	2179.00	44300	20230410	-19.07	19300	20230216	85.75	44300	-19.07	20230410	19300	85.75	20230216	44300	-19.07	20230410	19300	85.75	20230216	0.98	N	418550	100	31 억	322704	N	N	8	N	N
66	20230619	161026	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36500	450	2	1.25	29138079400	802653	86.02	35750	36800	35500	46850	25250	36050	36301.93	1.15	0	1070	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11438	-174.64	16.75	12	2.56	-209.00	2179.00	44300	20230410	-17.61	19300	20230216	89.12	44300	-17.61	20230410	19300	89.12	20230216	44300	-17.61	20230410	19300	89.12	20230216	0.91	N	418550	100	31 억	359463	N	N	8	N	N
67	20230619	150153	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36600	550	2	1.53	27463978100	756883	81.12	35750	36800	35500	46850	25250	36050	36285.63	1.15	0	7389	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11469	-175.12	16.80	12	2.42	-209.00	2179.00	44300	20230410	-17.38	19300	20230216	89.64	44300	-17.38	20230410	19300	89.64	20230216	44300	-17.38	20230410	19300	89.64	20230216	0.91	N	418550	100	31 억	359463	N	N	2	N	N
68	20230619	140349	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36750	700	2	1.94	23362816450	644800	69.10	35750	36750	35500	46850	25250	36050	36232.66	1.15	0	-8001	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11516	-175.84	16.87	12	2.06	-209.00	2179.00	44300	20230410	-17.04	19300	20230216	90.41	44300	-17.04	20230410	19300	90.41	20230216	44300	-17.04	20230410	19300	90.41	20230216	0.91	N	418550	100	31 억	359463	N	N	2	N	N
69	20230619	130631	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36300	250	2	0.69	19513800750	538840	57.75	35750	36750	35500	46850	25250	36050	36214.46	1.15	0	-31590	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11375	-173.68	16.66	12	1.72	-209.00	2179.00	44300	20230410	-18.06	19300	20230216	88.08	44300	-18.06	20230410	19300	88.08	20230216	44300	-18.06	20230410	19300	88.08	20230216	0.91	N	418550	100	31 억	359463	N	N	2	N	N
70	20230619	120334	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36150	100	2	0.28	17999357750	497162	53.28	35750	36750	35500	46850	25250	36050	36204.21	1.15	0	-36370	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11328	-172.97	16.59	12	1.59	-209.00	2179.00	44300	20230410	-18.40	19300	20230216	87.31	44300	-18.40	20230410	19300	87.31	20230216	44300	-18.40	20230410	19300	87.31	20230216	0.91	N	418550	100	31 억	359463	N	N	2	N	N
71	20230619	110823	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36050	0	3	0.00	14235942800	393762	42.20	35750	36750	35500	46850	25250	36050	36153.67	1.15	0	-61519	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11297	-172.49	16.54	12	1.26	-209.00	2179.00	44300	20230410	-18.62	19300	20230216	86.79	44300	-18.62	20230410	19300	86.79	20230216	44300	-18.62	20230410	19300	86.79	20230216	0.91	N	418550	100	31 억	359463	N	N	2	N	N
72	20230619	100746	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36450	400	2	1.11	11144361700	308155	33.03	35750	36750	35500	46850	25250	36050	36164.79	1.15	0	-42103	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11422	-174.40	16.73	12	0.98	-209.00	2179.00	44300	20230410	-17.72	19300	20230216	88.86	44300	-17.72	20230410	19300	88.86	20230216	44300	-17.72	20230410	19300	88.86	20230216	0.91	N	418550	100	31 억	359463	N	N	2	N	N
73	20230619	090831	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35950	-100	5	-0.28	1875417900	52273	5.60	35750	36250	35650	46850	25250	36050	35877.37	1.15	0	-13724	37583	36816	35783	35016	33983	37200	35400	31	10800	100	25230	50	1	31336273	11265	-172.01	16.50	12	0.17	-209.00	2179.00	44300	20230410	-18.85	19300	20230216	86.27	44300	-18.85	20230410	19300	86.27	20230216	44300	-18.85	20230410	19300	86.27	20230216	0.91	N	418550	100	31 억	359463	N	N	2	N	N
74	20230616	160334	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36050	250	2	0.70	32835615500	919694	46.15	35800	36550	34750	46500	25100	35800	35702.56	1.44	0	-109199	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11297	-172.49	16.54	12	2.93	-209.00	2179.00	44300	20230410	-18.62	19300	20230216	86.79	44300	-18.62	20230410	19300	86.79	20230216	44300	-18.62	20230410	19300	86.79	20230216	0.93	N	418550	100	31 억	451777	N	N	2	N	N
75	20230616	150354	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36000	200	2	0.56	31495029300	882421	44.28	35800	36550	34750	46500	25100	35800	35691.56	1.44	0	-105222	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11281	-172.25	16.52	12	2.82	-209.00	2179.00	44300	20230410	-18.74	19300	20230216	86.53	44300	-18.74	20230410	19300	86.53	20230216	44300	-18.74	20230410	19300	86.53	20230216	0.93	N	418550	100	31 억	451777	N	N	35	N	N
76	20230616	140126	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	36000	200	2	0.56	27905604200	782665	39.27	35800	36550	34750	46500	25100	35800	35654.52	1.44	0	-85817	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11281	-172.25	16.52	12	2.50	-209.00	2179.00	44300	20230410	-18.74	19300	20230216	86.53	44300	-18.74	20230410	19300	86.53	20230216	44300	-18.74	20230410	19300	86.53	20230216	0.93	N	418550	100	31 억	451777	N	N	35	N	N
77	20230616	130401	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35700	-100	5	-0.28	25083104650	704019	35.33	35800	36550	34750	46500	25100	35800	35628.34	1.44	0	-84923	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11187	-170.81	16.38	12	2.25	-209.00	2179.00	44300	20230410	-19.41	19300	20230216	84.97	44300	-19.41	20230410	19300	84.97	20230216	44300	-19.41	20230410	19300	84.97	20230216	0.93	N	418550	100	31 억	451777	N	N	35	N	N
78	20230616	120413	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35900	100	2	0.28	23254692700	652793	32.76	35800	36550	34750	46500	25100	35800	35623.26	1.44	0	-77816	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11250	-171.77	16.48	12	2.08	-209.00	2179.00	44300	20230410	-18.96	19300	20230216	86.01	44300	-18.96	20230410	19300	86.01	20230216	44300	-18.96	20230410	19300	86.01	20230216	0.93	N	418550	100	31 억	451777	N	N	35	N	N
79	20230616	110113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35750	-50	5	-0.14	21472318350	603107	30.26	35800	36550	34750	46500	25100	35800	35602.69	1.44	0	-81006	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11203	-171.05	16.41	12	1.92	-209.00	2179.00	44300	20230410	-19.30	19300	20230216	85.23	44300	-19.30	20230410	19300	85.23	20230216	44300	-19.30	20230410	19300	85.23	20230216	0.93	N	418550	100	31 억	451777	N	N	35	N	N
80	20230616	100735	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35850	50	2	0.14	17579568000	494586	24.82	35800	36550	34750	46500	25100	35800	35543.79	1.44	0	-91683	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11234	-171.53	16.45	12	1.58	-209.00	2179.00	44300	20230410	-19.07	19300	20230216	85.75	44300	-19.07	20230410	19300	85.75	20230216	44300	-19.07	20230410	19300	85.75	20230216	0.93	N	418550	100	31 억	451777	N	N	35	N	N
81	20230616	090613	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35150	-650	5	-1.82	3268751150	92402	4.64	35800	35800	35100	46500	25100	35800	35373.36	1.44	0	-30037	38333	37066	34933	33666	31533	37700	34300	31	10700	100	25060	50	1	31336273	11015	-168.18	16.13	12	0.29	-209.00	2179.00	44300	20230410	-20.65	19300	20230216	82.12	44300	-20.65	20230410	19300	82.12	20230216	44300	-20.65	20230410	19300	82.12	20230216	0.93	N	418550	100	31 억	451777	N	N	35	N	N
82	20230615	150746	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	35550	2500	2	7.56	65298640500	1879032	100.55	33900	36200	32800	42950	23150	33050	34751.21	1.01	0	137490	36683	34866	33683	31866	30683	34275	31275	31	9900	100	23130	50	1	31336273	11140	-170.10	16.31	12	6.00	-209.00	2179.00	44300	20230410	-19.75	19300	20230216	84.20	44300	-19.75	20230410	19300	84.20	20230216	44300	-19.75	20230410	19300	84.20	20230216	0.82	N	418550	100	31 억	316909	N	N	0	N	N
83	20230615	140401	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34900	1850	2	5.60	36454712600	1069005	57.20	33900	35050	32800	42950	23150	33050	34101.54	1.01	0	39707	36683	34866	33683	31866	30683	34275	31275	31	9900	100	23130	50	1	31336273	10936	-166.99	16.02	12	3.41	-209.00	2179.00	44300	20230410	-21.22	19300	20230216	80.83	44300	-21.22	20230410	19300	80.83	20230216	44300	-21.22	20230410	19300	80.83	20230216	0.82	N	418550	100	31 억	316909	N	N	0	N	N
84	20230615	130804	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	34350	1300	2	3.93	31424252000	923717	49.43	33900	35050	32800	42950	23150	33050	34019.35	1.01	0	64	36683	34866	33683	31866	30683	34275	31275	31	9900	100	23130	50	1	31336273	10764	-164.35	15.76	12	2.95	-209.00	2179.00	44300	20230410	-22.46	19300	20230216	77.98	44300	-22.46	20230410	19300	77.98	20230216	44300	-22.46	20230410	19300	77.98	20230216	0.82	N	418550	100	31 억	316909	N	N	0	N	N
85	20230615	120238	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	33700	650	2	1.97	26966463300	793171	42.44	33900	35050	32800	42950	23150	33050	33998.30	1.01	0	-27302	36683	34866	33683	31866	30683	34275	31275	31	9900	100	23130	50	1	31336273	10560	-161.24	15.47	12	2.53	-209.00	2179.00	44300	20230410	-23.93	19300	20230216	74.61	44300	-23.93	20230410	19300	74.61	20230216	44300	-23.93	20230410	19300	74.61	20230216	0.82	N	418550	100	31 억	316909	N	N	0	N	N
86	20230615	110924	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32900	-150	5	-0.45	24896893350	730985	39.12	33900	35050	32800	42950	23150	33050	34059.38	1.01	0	-22314	36683	34866	33683	31866	30683	34275	31275	31	9900	100	23130	50	1	31336273	10310	-157.42	15.10	12	2.33	-209.00	2179.00	44300	20230410	-25.73	19300	20230216	70.47	44300	-25.73	20230410	19300	70.47	20230216	44300	-25.73	20230410	19300	70.47	20230216	0.82	N	418550	100	31 억	316909	N	N	0	N	N
87	20230611	184638	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	32100	-300	5	-0.93	13220479300	408446	88.91	32750	32950	32050	42100	22700	32400	32374.60	0.87	-33521	-7142	33466	32932	32666	32132	31866	32800	32000	31	9700	100	22680	50	1	31336273	10059	-153.59	14.73	12	1.30	-209.00	2179.00	44300	20230410	-27.54	19300	20230216	66.32	44300	-27.54	20230410	19300	66.32	20230216	44300	-27.54	20230410	19300	66.32	20230216	0.71	N	418550	100	31 억	272824	N	N	53	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History