KissMeData/311690/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	161027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22950	400	2	1.77	323844500	14340	94.67	22550	23050	22150	29300	15800	22550	22573.64	2.74	0	1882	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1349	-3.86	2.72	12	0.24	-5940.00	8447.00	47450	20230411	-51.63	22150	20230630	3.61	47450	-51.63	20230411	22150	3.61	20230630	47450	-51.63	20230411	22150	3.61	20230630	0.10	N	311690	500	29 억	160802	N	N	8	N	N
3	20230630	151029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22750	200	2	0.89	268419100	11925	78.73	22550	22900	22150	29300	15800	22550	22508.94	2.74	0	1797	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1337	-3.83	2.69	12	0.20	-5940.00	8447.00	47450	20230411	-52.05	22150	20230630	2.71	47450	-52.05	20230411	22150	2.71	20230630	47450	-52.05	20230411	22150	2.71	20230630	0.10	N	311690	500	29 억	160802	N	N	1	N	N
4	20230630	141029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22700	150	2	0.67	200226750	8931	58.96	22550	22750	22150	29300	15800	22550	22419.30	2.74	0	1691	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1334	-3.82	2.69	12	0.15	-5940.00	8447.00	47450	20230411	-52.16	22150	20230630	2.48	47450	-52.16	20230411	22150	2.48	20230630	47450	-52.16	20230411	22150	2.48	20230630	0.10	N	311690	500	29 억	160802	N	N	1	N	N
5	20230630	131027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22650	100	2	0.44	160487500	7178	47.39	22550	22700	22150	29300	15800	22550	22358.25	2.74	0	2264	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1332	-3.81	2.68	12	0.12	-5940.00	8447.00	47450	20230411	-52.27	22150	20230630	2.26	47450	-52.27	20230411	22150	2.26	20230630	47450	-52.27	20230411	22150	2.26	20230630	0.10	N	311690	500	29 억	160802	N	N	1	N	N
6	20230630	121025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22600	50	2	0.22	154915450	6932	45.76	22550	22650	22150	29300	15800	22550	22347.87	2.74	0	2258	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1329	-3.80	2.68	12	0.12	-5940.00	8447.00	47450	20230411	-52.37	22150	20230630	2.03	47450	-52.37	20230411	22150	2.03	20230630	47450	-52.37	20230411	22150	2.03	20230630	0.10	N	311690	500	29 억	160802	N	N	1	N	N
7	20230630	111020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22450	-100	5	-0.44	118788950	5325	35.16	22550	22550	22150	29300	15800	22550	22307.78	2.74	0	1610	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1320	-3.78	2.66	12	0.09	-5940.00	8447.00	47450	20230411	-52.69	22150	20230630	1.35	47450	-52.69	20230411	22150	1.35	20230630	47450	-52.69	20230411	22150	1.35	20230630	0.10	N	311690	500	29 억	160802	N	N	1	N	N
8	20230630	101028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22400	-150	5	-0.67	45567050	2045	13.50	22550	22550	22150	29300	15800	22550	22282.18	2.74	0	13	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1317	-3.77	2.65	12	0.03	-5940.00	8447.00	47450	20230411	-52.79	22150	20230630	1.13	47450	-52.79	20230411	22150	1.13	20230630	47450	-52.79	20230411	22150	1.13	20230630	0.10	N	311690	500	29 억	160802	N	N	1	N	N
9	20230630	091028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22200	-350	5	-1.55	8046250	361	2.38	22550	22550	22200	29300	15800	22550	22288.78	2.74	0	221	23583	23066	22683	22166	21783	22875	21975	29	6750	500	16230	50	1	5878672	1305	-3.74	2.63	12	0.01	-5940.00	8447.00	47450	20230411	-53.21	22200	20230630	0.00	47450	-53.21	20230411	22200	0.00	20230630	47450	-53.21	20230411	22200	0.00	20230630	0.10	N	311690	500	29 억	160802	N	N	1	N	N
10	20230629	161021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22550	-700	5	-3.01	342594850	15114	188.81	22800	23200	22300	30200	16300	23250	22667.60	2.75	0	-794	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1326	-3.80	2.67	12	0.26	-5940.00	8447.00	47450	20230411	-52.48	22300	20230629	1.12	47450	-52.48	20230411	22300	1.12	20230629	47450	-52.48	20230411	22300	1.12	20230629	0.10	N	311690	500	29 억	161596	N	N	1	N	N
11	20230629	151022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22400	-850	5	-3.66	335822800	14813	185.05	22800	23200	22300	30200	16300	23250	22670.82	2.75	0	-688	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1317	-3.77	2.65	12	0.25	-5940.00	8447.00	47450	20230411	-52.79	22300	20230629	0.45	47450	-52.79	20230411	22300	0.45	20230629	47450	-52.79	20230411	22300	0.45	20230629	0.10	N	311690	500	29 억	161596	N	N	0	N	N
12	20230629	141020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22550	-700	5	-3.01	321438400	14173	177.05	22800	23200	22300	30200	16300	23250	22679.63	2.75	0	-578	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1326	-3.80	2.67	12	0.24	-5940.00	8447.00	47450	20230411	-52.48	22300	20230629	1.12	47450	-52.48	20230411	22300	1.12	20230629	47450	-52.48	20230411	22300	1.12	20230629	0.10	N	311690	500	29 억	161596	N	N	0	N	N
13	20230629	131018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22550	-700	5	-3.01	257593450	11330	141.54	22800	23200	22300	30200	16300	23250	22735.52	2.75	0	-1610	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1326	-3.80	2.67	12	0.19	-5940.00	8447.00	47450	20230411	-52.48	22300	20230629	1.12	47450	-52.48	20230411	22300	1.12	20230629	47450	-52.48	20230411	22300	1.12	20230629	0.10	N	311690	500	29 억	161596	N	N	0	N	N
14	20230629	121023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22600	-650	5	-2.80	213906250	9385	117.24	22800	23200	22500	30200	16300	23250	22792.35	2.75	0	-2179	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1329	-3.80	2.68	12	0.16	-5940.00	8447.00	47450	20230411	-52.37	22500	20230629	0.44	47450	-52.37	20230411	22500	0.44	20230629	47450	-52.37	20230411	22500	0.44	20230629	0.10	N	311690	500	29 억	161596	N	N	0	N	N
15	20230629	111024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22750	-500	5	-2.15	144039750	6303	78.74	22800	23200	22750	30200	16300	23250	22852.57	2.75	0	-1743	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1337	-3.83	2.69	12	0.11	-5940.00	8447.00	47450	20230411	-52.05	22750	20230629	0.00	47450	-52.05	20230411	22750	0.00	20230629	47450	-52.05	20230411	22750	0.00	20230629	0.10	N	311690	500	29 억	161596	N	N	0	N	N
16	20230629	101026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22900	-350	5	-1.51	106818500	4674	58.39	22800	23200	22750	30200	16300	23250	22853.77	2.75	0	-505	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1346	-3.86	2.71	12	0.08	-5940.00	8447.00	47450	20230411	-51.74	22750	20230629	0.66	47450	-51.74	20230411	22750	0.66	20230629	47450	-51.74	20230411	22750	0.66	20230629	0.10	N	311690	500	29 억	161596	N	N	0	N	N
17	20230629	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	22950	-300	5	-1.29	46458900	2033	25.40	22800	23200	22800	30200	16300	23250	22852.39	2.75	0	-319	24016	23632	23366	22982	22716	23500	22850	29	6950	500	16740	50	1	5878672	1349	-3.86	2.72	12	0.03	-5940.00	8447.00	47450	20230411	-51.63	22750	20230626	0.88	47450	-51.63	20230411	22750	0.88	20230626	47450	-51.63	20230411	22750	0.88	20230626	0.10	N	311690	500	29 억	161596	N	N	0	N	N
18	20230628	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23250	-350	5	-1.48	187236400	7995	207.34	23750	23750	23100	30650	16550	23600	23420.27	2.81	0	-3052	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1367	-3.91	2.75	12	0.14	-5940.00	8447.00	47450	20230411	-51.00	22750	20230626	2.20	47450	-51.00	20230411	22750	2.20	20230626	47450	-51.00	20230411	22750	2.20	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
19	20230628	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23300	-300	5	-1.27	174427250	7444	193.05	23750	23750	23100	30650	16550	23600	23431.93	2.81	0	-2917	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1370	-3.92	2.76	12	0.13	-5940.00	8447.00	47450	20230411	-50.90	22750	20230626	2.42	47450	-50.90	20230411	22750	2.42	20230626	47450	-50.90	20230411	22750	2.42	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
20	20230628	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23300	-300	5	-1.27	121303450	5159	133.79	23750	23750	23300	30650	16550	23600	23512.98	2.81	0	-1949	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1370	-3.92	2.76	12	0.09	-5940.00	8447.00	47450	20230411	-50.90	22750	20230626	2.42	47450	-50.90	20230411	22750	2.42	20230626	47450	-50.90	20230411	22750	2.42	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
21	20230628	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23550	-50	5	-0.21	81742500	3470	89.99	23750	23750	23450	30650	16550	23600	23556.92	2.81	0	-1073	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1384	-3.96	2.79	12	0.06	-5940.00	8447.00	47450	20230411	-50.37	22750	20230626	3.52	47450	-50.37	20230411	22750	3.52	20230626	47450	-50.37	20230411	22750	3.52	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
22	20230628	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23500	-100	5	-0.42	77733700	3300	85.58	23750	23750	23450	30650	16550	23600	23555.67	2.81	0	-1012	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1381	-3.96	2.78	12	0.06	-5940.00	8447.00	47450	20230411	-50.47	22750	20230626	3.30	47450	-50.47	20230411	22750	3.30	20230626	47450	-50.47	20230411	22750	3.30	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
23	20230628	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23600	0	3	0.00	60826700	2581	66.93	23750	23750	23450	30650	16550	23600	23567.11	2.81	0	-670	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1387	-3.97	2.79	12	0.04	-5940.00	8447.00	47450	20230411	-50.26	22750	20230626	3.74	47450	-50.26	20230411	22750	3.74	20230626	47450	-50.26	20230411	22750	3.74	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
24	20230628	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23550	-50	5	-0.21	43803000	1857	48.16	23750	23750	23450	30650	16550	23600	23588.05	2.81	0	-183	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1384	-3.96	2.79	12	0.03	-5940.00	8447.00	47450	20230411	-50.37	22750	20230626	3.52	47450	-50.37	20230411	22750	3.52	20230626	47450	-50.37	20230411	22750	3.52	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
25	20230628	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23450	-150	5	-0.64	4959500	210	5.45	23750	23750	23450	30650	16550	23600	23616.67	2.81	0	-112	24100	23850	23500	23250	22900	23975	23375	29	7050	500	16990	50	1	5878672	1379	-3.95	2.78	12	0.00	-5940.00	8447.00	47450	20230411	-50.58	22750	20230626	3.08	47450	-50.58	20230411	22750	3.08	20230626	47450	-50.58	20230411	22750	3.08	20230626	0.10	N	311690	500	29 억	165188	N	N	3	N	N
26	20230627	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23600	200	2	0.85	86389000	3690	38.30	23400	23750	23150	30400	16400	23400	23410.21	2.81	0	-295	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1387	-3.97	2.79	12	0.06	-5940.00	8447.00	47450	20230411	-50.26	22750	20230626	3.74	47450	-50.26	20230411	22750	3.74	20230626	47450	-50.26	20230411	22750	3.74	20230626	0.10	N	311690	500	29 억	165481	N	N	3	N	N
27	20230627	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23500	100	2	0.43	78837450	3369	34.97	23400	23750	23150	30400	16400	23400	23400.85	2.81	0	-295	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1381	-3.96	2.78	12	0.06	-5940.00	8447.00	47450	20230411	-50.47	22750	20230626	3.30	47450	-50.47	20230411	22750	3.30	20230626	47450	-50.47	20230411	22750	3.30	20230626	0.10	N	311690	500	29 억	165481	N	N	4	N	N
28	20230627	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23650	250	2	1.07	71788100	3069	31.85	23400	23750	23150	30400	16400	23400	23391.37	2.81	0	-297	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1390	-3.98	2.80	12	0.05	-5940.00	8447.00	47450	20230411	-50.16	22750	20230626	3.96	47450	-50.16	20230411	22750	3.96	20230626	47450	-50.16	20230411	22750	3.96	20230626	0.10	N	311690	500	29 억	165481	N	N	4	N	N
29	20230627	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23450	50	2	0.21	54699050	2342	24.31	23400	23450	23150	30400	16400	23400	23355.70	2.81	0	-240	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1379	-3.95	2.78	12	0.04	-5940.00	8447.00	47450	20230411	-50.58	22750	20230626	3.08	47450	-50.58	20230411	22750	3.08	20230626	47450	-50.58	20230411	22750	3.08	20230626	0.10	N	311690	500	29 억	165481	N	N	4	N	N
30	20230627	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23400	0	3	0.00	43862300	1879	19.50	23400	23450	23150	30400	16400	23400	23343.43	2.81	0	-152	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1376	-3.94	2.77	12	0.03	-5940.00	8447.00	47450	20230411	-50.68	22750	20230626	2.86	47450	-50.68	20230411	22750	2.86	20230626	47450	-50.68	20230411	22750	2.86	20230626	0.10	N	311690	500	29 억	165481	N	N	4	N	N
31	20230627	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23450	50	2	0.21	29844400	1279	13.27	23400	23450	23150	30400	16400	23400	23334.17	2.81	0	-152	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1379	-3.95	2.78	12	0.02	-5940.00	8447.00	47450	20230411	-50.58	22750	20230626	3.08	47450	-50.58	20230411	22750	3.08	20230626	47450	-50.58	20230411	22750	3.08	20230626	0.10	N	311690	500	29 억	165481	N	N	4	N	N
32	20230627	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23450	50	2	0.21	21179200	908	9.42	23400	23450	23150	30400	16400	23400	23325.11	2.81	0	-45	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1379	-3.95	2.78	12	0.02	-5940.00	8447.00	47450	20230411	-50.58	22750	20230626	3.08	47450	-50.58	20230411	22750	3.08	20230626	47450	-50.58	20230411	22750	3.08	20230626	0.10	N	311690	500	29 억	165481	N	N	4	N	N
33	20230627	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23300	-100	5	-0.43	5459800	234	2.43	23400	23400	23150	30400	16400	23400	23332.48	2.81	0	-2	24033	23716	23233	22916	22433	23800	23000	29	7000	500	16840	50	1	5878672	1370	-3.92	2.76	12	0.00	-5940.00	8447.00	47450	20230411	-50.90	22750	20230626	2.42	47450	-50.90	20230411	22750	2.42	20230626	47450	-50.90	20230411	22750	2.42	20230626	0.10	N	311690	500	29 억	165481	N	N	4	N	N
34	20230626	161016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23400	-250	5	-1.06	223490650	9630	123.19	23400	23550	22750	30700	16600	23650	23207.67	2.79	0	1366	24283	23966	23633	23316	22983	23800	23150	29	7050	500	17020	50	1	5878672	1376	-3.94	2.77	12	0.16	-5940.00	8447.00	47450	20230411	-50.68	22750	20230626	2.86	47450	-50.68	20230411	22750	2.86	20230626	47450	-50.68	20230411	22750	2.86	20230626	0.10	N	311690	500	29 억	164115	N	N	4	N	N
35	20230626	151023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23450	-200	5	-0.85	216386750	9327	119.32	23400	23550	22750	30700	16600	23650	23200.04	2.79	0	1367	24283	23966	23633	23316	22983	23800	23150	29	7050	500	17020	50	1	5878672	1379	-3.95	2.78	12	0.16	-5940.00	8447.00	47450	20230411	-50.58	22750	20230626	3.08	47450	-50.58	20230411	22750	3.08	20230626	47450	-50.58	20230411	22750	3.08	20230626	0.10	N	311690	500	29 억	164115	N	N	12	N	N
36	20230626	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23350	-300	5	-1.27	194865700	8409	107.57	23400	23550	22750	30700	16600	23650	23173.47	2.79	0	1314	24283	23966	23633	23316	22983	23800	23150	29	7050	500	17020	50	1	5878672	1373	-3.93	2.76	12	0.14	-5940.00	8447.00	47450	20230411	-50.79	22750	20230626	2.64	47450	-50.79	20230411	22750	2.64	20230626	47450	-50.79	20230411	22750	2.64	20230626	0.10	N	311690	500	29 억	164115	N	N	12	N	N
37	20230626	121016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23400	-250	5	-1.06	168323250	7274	93.05	23400	23550	22750	30700	16600	23650	23140.40	2.79	0	1428	24283	23966	23633	23316	22983	23800	23150	29	7050	500	17020	50	1	5878672	1376	-3.94	2.77	12	0.12	-5940.00	8447.00	47450	20230411	-50.68	22750	20230626	2.86	47450	-50.68	20230411	22750	2.86	20230626	47450	-50.68	20230411	22750	2.86	20230626	0.10	N	311690	500	29 억	164115	N	N	12	N	N
38	20230626	111016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23500	-150	5	-0.63	163275750	7059	90.30	23400	23500	22750	30700	16600	23650	23130.15	2.79	0	1441	24283	23966	23633	23316	22983	23800	23150	29	7050	500	17020	50	1	5878672	1381	-3.96	2.78	12	0.12	-5940.00	8447.00	47450	20230411	-50.47	22750	20230626	3.30	47450	-50.47	20230411	22750	3.30	20230626	47450	-50.47	20230411	22750	3.30	20230626	0.10	N	311690	500	29 억	164115	N	N	12	N	N
39	20230626	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23200	-450	5	-1.90	133748050	5791	74.08	23400	23500	22750	30700	16600	23650	23095.85	2.79	0	945	24283	23966	23633	23316	22983	23800	23150	29	7050	500	17020	50	1	5878672	1364	-3.91	2.75	12	0.10	-5940.00	8447.00	47450	20230411	-51.11	22750	20230626	1.98	47450	-51.11	20230411	22750	1.98	20230626	47450	-51.11	20230411	22750	1.98	20230626	0.10	N	311690	500	29 억	164115	N	N	12	N	N
40	20230626	091019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	22900	-750	5	-3.17	58090150	2515	32.17	23400	23500	22850	30700	16600	23650	23097.48	2.79	0	-497	24283	23966	23633	23316	22983	23800	23150	29	7050	500	17020	50	1	5878672	1346	-3.86	2.71	12	0.04	-5940.00	8447.00	47450	20230411	-51.74	22850	20230626	0.22	47450	-51.74	20230411	22850	0.22	20230626	47450	-51.74	20230411	22850	0.22	20230626	0.10	N	311690	500	29 억	164115	N	N	12	N	N
41	20230623	185323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23650	-300	5	-1.25	184175450	7817	65.08	23950	23950	23300	31100	16800	23950	23560.80	2.79	371	372	24350	24150	23750	23550	23150	24250	23650	29	7150	500	17240	50	1	5878672	1390	-3.98	2.80	12	0.13	-5940.00	8447.00	47450	20230411	-50.16	23300	20230623	1.50	47450	-50.16	20230411	23300	1.50	20230623	47450	-50.16	20230411	23300	1.50	20230623	0.10	N	311690	500	29 억	164115	N	N	12	N	N
42	20230623	140821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23550	-400	5	-1.67	173178300	7351	61.20	23950	23950	23300	31100	16800	23950	23558.47	2.79	0	502	24350	24150	23750	23550	23150	24250	23650	29	7150	500	17240	50	1	5878672	1384	-3.96	2.79	12	0.13	-5940.00	8447.00	47450	20230411	-50.37	23300	20230623	1.07	47450	-50.37	20230411	23300	1.07	20230623	47450	-50.37	20230411	23300	1.07	20230623	0.10	N	311690	500	29 억	163744	N	N	0	N	N
43	20230622	161010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23950	300	2	1.27	284418250	11991	82.09	23450	23950	23350	30700	16600	23650	23719.06	2.78	0	148	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1408	-4.03	2.84	12	0.20	-5940.00	8447.00	47450	20230411	-49.53	23350	20230622	2.57	47450	-49.53	20230411	23350	2.57	20230622	47450	-49.53	20230411	23350	2.57	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
44	20230622	150835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23750	100	2	0.42	229804300	9692	66.35	23450	23950	23350	30700	16600	23650	23710.72	2.78	0	135	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1396	-4.00	2.81	12	0.16	-5940.00	8447.00	47450	20230411	-49.95	23350	20230622	1.71	47450	-49.95	20230411	23350	1.71	20230622	47450	-49.95	20230411	23350	1.71	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
45	20230622	140519	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23950	300	2	1.27	142427550	6031	41.29	23450	23950	23350	30700	16600	23650	23615.91	2.78	0	809	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1408	-4.03	2.84	12	0.10	-5940.00	8447.00	47450	20230411	-49.53	23350	20230622	2.57	47450	-49.53	20230411	23350	2.57	20230622	47450	-49.53	20230411	23350	2.57	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
46	20230622	130117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23900	250	2	1.06	136265900	5773	39.52	23450	23950	23350	30700	16600	23650	23604.00	2.78	0	823	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1405	-4.02	2.83	12	0.10	-5940.00	8447.00	47450	20230411	-49.63	23350	20230622	2.36	47450	-49.63	20230411	23350	2.36	20230622	47450	-49.63	20230411	23350	2.36	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
47	20230622	120853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23800	150	2	0.63	129120150	5474	37.47	23450	23950	23350	30700	16600	23650	23587.90	2.78	0	879	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1399	-4.01	2.82	12	0.09	-5940.00	8447.00	47450	20230411	-49.84	23350	20230622	1.93	47450	-49.84	20230411	23350	1.93	20230622	47450	-49.84	20230411	23350	1.93	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
48	20230622	110124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23550	-100	5	-0.42	116958100	4961	33.96	23450	23950	23350	30700	16600	23650	23575.51	2.78	0	786	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1384	-3.96	2.79	12	0.08	-5940.00	8447.00	47450	20230411	-50.37	23350	20230622	0.86	47450	-50.37	20230411	23350	0.86	20230622	47450	-50.37	20230411	23350	0.86	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
49	20230622	100815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23650	0	3	0.00	92856400	3944	27.00	23450	23800	23350	30700	16600	23650	23543.71	2.78	0	556	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1390	-3.98	2.80	12	0.07	-5940.00	8447.00	47450	20230411	-50.16	23350	20230622	1.28	47450	-50.16	20230411	23350	1.28	20230622	47450	-50.16	20230411	23350	1.28	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
50	20230622	090346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23400	-250	5	-1.06	9053550	386	2.64	23450	23600	23400	30700	16600	23650	23454.79	2.78	0	-25	24416	24032	23716	23332	23016	23875	23175	29	7050	500	17020	50	1	5878672	1376	-3.94	2.77	12	0.01	-5940.00	8447.00	47450	20230411	-50.68	23400	20230622	0.00	47450	-50.68	20230411	23400	0.00	20230622	47450	-50.68	20230411	23400	0.00	20230622	0.10	N	311690	500	29 억	163596	N	N	12	N	N
51	20230621	160814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23650	-450	5	-1.87	344675550	14604	93.12	24100	24100	23400	31300	16900	24100	23601.38	2.77	0	868	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1390	-3.98	2.80	12	0.25	-5940.00	8447.00	47450	20230411	-50.16	23400	20230621	1.07	47450	-50.16	20230411	23400	1.07	20230621	47450	-50.16	20230411	23400	1.07	20230621	0.10	N	311690	500	29 억	162804	N	N	12	N	N
52	20230621	150823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23600	-500	5	-2.07	305980050	12960	82.64	24100	24100	23400	31300	16900	24100	23609.57	2.77	0	745	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1387	-3.97	2.79	12	0.22	-5940.00	8447.00	47450	20230411	-50.26	23400	20230621	0.85	47450	-50.26	20230411	23400	0.85	20230621	47450	-50.26	20230411	23400	0.85	20230621	0.10	N	311690	500	29 억	162804	N	N	6	N	N
53	20230621	140855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23500	-600	5	-2.49	277092650	11733	74.81	24100	24100	23400	31300	16900	24100	23616.52	2.77	0	990	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1381	-3.96	2.78	12	0.20	-5940.00	8447.00	47450	20230411	-50.47	23400	20230621	0.43	47450	-50.47	20230411	23400	0.43	20230621	47450	-50.47	20230411	23400	0.43	20230621	0.10	N	311690	500	29 억	162804	N	N	6	N	N
54	20230621	130136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23550	-550	5	-2.28	257897850	10920	69.63	24100	24100	23400	31300	16900	24100	23617.02	2.77	0	1333	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1384	-3.96	2.79	12	0.19	-5940.00	8447.00	47450	20230411	-50.37	23400	20230621	0.64	47450	-50.37	20230411	23400	0.64	20230621	47450	-50.37	20230411	23400	0.64	20230621	0.10	N	311690	500	29 억	162804	N	N	6	N	N
55	20230621	120130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23400	-700	5	-2.90	221389200	9369	59.74	24100	24100	23400	31300	16900	24100	23629.97	2.77	0	1068	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1376	-3.94	2.77	12	0.16	-5940.00	8447.00	47450	20230411	-50.68	23400	20230621	0.00	47450	-50.68	20230411	23400	0.00	20230621	47450	-50.68	20230411	23400	0.00	20230621	0.10	N	311690	500	29 억	162804	N	N	6	N	N
56	20230621	110457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23450	-650	5	-2.70	186487700	7885	50.28	24100	24100	23400	31300	16900	24100	23650.94	2.77	0	865	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1379	-3.95	2.78	12	0.13	-5940.00	8447.00	47450	20230411	-50.58	23400	20230621	0.21	47450	-50.58	20230411	23400	0.21	20230621	47450	-50.58	20230411	23400	0.21	20230621	0.10	N	311690	500	29 억	162804	N	N	6	N	N
57	20230621	100434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	23900	-200	5	-0.83	95607050	4023	25.65	24100	24100	23500	31300	16900	24100	23765.11	2.77	0	804	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1405	-4.02	2.83	12	0.07	-5940.00	8447.00	47450	20230411	-49.63	23500	20230621	1.70	47450	-49.63	20230411	23500	1.70	20230621	47450	-49.63	20230411	23500	1.70	20230621	0.10	N	311690	500	29 억	162804	N	N	6	N	N
58	20230621	090202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	23950	-150	5	-0.62	3212950	134	0.85	24100	24100	23950	31300	16900	24100	23977.24	2.77	0	-75	24733	24416	24183	23866	23633	24300	23750	29	7200	500	17350	50	1	5878672	1408	-4.03	2.84	12	0.00	-5940.00	8447.00	47450	20230411	-49.53	23500	20230619	1.91	47450	-49.53	20230411	23500	1.91	20230619	47450	-49.53	20230411	23500	1.91	20230619	0.10	N	311690	500	29 억	162804	N	N	6	N	N
59	20230620	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24100	-300	5	-1.23	374864200	15516	45.58	24400	24500	23950	31700	17100	24400	24159.85	2.75	0	958	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1417	-4.06	2.85	12	0.26	-5940.00	8447.00	47450	20230411	-49.21	23500	20230619	2.55	47450	-49.21	20230411	23500	2.55	20230619	47450	-49.21	20230411	23500	2.55	20230619	0.10	N	311690	500	29 억	161846	N	N	6	N	N
60	20230620	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24050	-350	5	-1.43	325782700	13473	39.58	24400	24500	24050	31700	17100	24400	24180.41	2.75	0	558	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1414	-4.05	2.85	12	0.23	-5940.00	8447.00	47450	20230411	-49.32	23500	20230619	2.34	47450	-49.32	20230411	23500	2.34	20230619	47450	-49.32	20230411	23500	2.34	20230619	0.10	N	311690	500	29 억	161846	N	N	9	N	N
61	20230620	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24200	-200	5	-0.82	233003400	9621	28.26	24400	24500	24100	31700	17100	24400	24218.21	2.75	0	833	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1423	-4.07	2.86	12	0.16	-5940.00	8447.00	47450	20230411	-49.00	23500	20230619	2.98	47450	-49.00	20230411	23500	2.98	20230619	47450	-49.00	20230411	23500	2.98	20230619	0.10	N	311690	500	29 억	161846	N	N	9	N	N
62	20230620	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24200	-200	5	-0.82	191291800	7894	23.19	24400	24500	24100	31700	17100	24400	24232.56	2.75	0	1004	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1423	-4.07	2.86	12	0.13	-5940.00	8447.00	47450	20230411	-49.00	23500	20230619	2.98	47450	-49.00	20230411	23500	2.98	20230619	47450	-49.00	20230411	23500	2.98	20230619	0.10	N	311690	500	29 억	161846	N	N	9	N	N
63	20230620	120322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24350	-50	5	-0.20	139741600	5768	16.94	24400	24500	24100	31700	17100	24400	24227.05	2.75	0	1034	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1431	-4.10	2.88	12	0.10	-5940.00	8447.00	47450	20230411	-48.68	23500	20230619	3.62	47450	-48.68	20230411	23500	3.62	20230619	47450	-48.68	20230411	23500	3.62	20230619	0.10	N	311690	500	29 억	161846	N	N	9	N	N
64	20230620	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24300	-100	5	-0.41	126386400	5217	15.32	24400	24500	24100	31700	17100	24400	24225.88	2.75	0	1039	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1429	-4.09	2.88	12	0.09	-5940.00	8447.00	47450	20230411	-48.79	23500	20230619	3.40	47450	-48.79	20230411	23500	3.40	20230619	47450	-48.79	20230411	23500	3.40	20230619	0.10	N	311690	500	29 억	161846	N	N	9	N	N
65	20230620	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24200	-200	5	-0.82	57421200	2361	6.94	24400	24500	24200	31700	17100	24400	24320.71	2.75	0	-237	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1423	-4.07	2.86	12	0.04	-5940.00	8447.00	47450	20230411	-49.00	23500	20230619	2.98	47450	-49.00	20230411	23500	2.98	20230619	47450	-49.00	20230411	23500	2.98	20230619	0.10	N	311690	500	29 억	161846	N	N	9	N	N
66	20230620	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	24400	0	3	0.00	25166750	1031	3.03	24400	24500	24200	31700	17100	24400	24410.04	2.75	0	-720	27000	25700	24600	23300	22200	25150	22750	29	7300	500	17560	50	1	5878672	1434	-4.11	2.89	12	0.02	-5940.00	8447.00	47450	20230411	-48.58	23500	20230619	3.83	47450	-48.58	20230411	23500	3.83	20230619	47450	-48.58	20230411	23500	3.83	20230619	0.10	N	311690	500	29 억	161846	N	N	9	N	N
67	20230619	160633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	24400	-1100	5	-4.31	834930200	33914	294.49	25900	25900	23500	33150	17850	25500	24619.04	2.72	0	1941	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1434	-4.11	2.89	12	0.58	-5940.00	8447.00	47450	20230411	-48.58	23500	20230619	3.83	47450	-48.58	20230411	23500	3.83	20230619	47450	-48.58	20230411	23500	3.83	20230619	0.10	N	311690	500	29 억	159905	N	N	9	N	N
68	20230619	150301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	24400	-1100	5	-4.31	818507550	33241	288.65	25900	25900	23500	33150	17850	25500	24623.43	2.72	0	1760	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1434	-4.11	2.89	12	0.57	-5940.00	8447.00	47450	20230411	-48.58	23500	20230619	3.83	47450	-48.58	20230411	23500	3.83	20230619	47450	-48.58	20230411	23500	3.83	20230619	0.10	N	311690	500	29 억	159905	N	N	11	N	N
69	20230619	140647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	24300	-1200	5	-4.71	607824150	24492	212.68	25900	25900	23850	33150	17850	25500	24817.25	2.72	0	619	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1429	-4.09	2.88	12	0.42	-5940.00	8447.00	47450	20230411	-48.79	23850	20230619	1.89	47450	-48.79	20230411	23850	1.89	20230619	47450	-48.79	20230411	23850	1.89	20230619	0.10	N	311690	500	29 억	159905	N	N	11	N	N
70	20230619	130740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	24600	-900	5	-3.53	506821650	20343	176.65	25900	25900	23850	33150	17850	25500	24913.81	2.72	0	561	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1446	-4.14	2.91	12	0.35	-5940.00	8447.00	47450	20230411	-48.16	23850	20230619	3.14	47450	-48.16	20230411	23850	3.14	20230619	47450	-48.16	20230411	23850	3.14	20230619	0.10	N	311690	500	29 억	159905	N	N	11	N	N
71	20230619	120710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	24850	-650	5	-2.55	364979600	14577	126.58	25900	25900	24800	33150	17850	25500	25038.05	2.72	0	392	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1461	-4.18	2.94	12	0.25	-5940.00	8447.00	47450	20230411	-47.63	24800	20230619	0.20	47450	-47.63	20230411	24800	0.20	20230619	47450	-47.63	20230411	24800	0.20	20230619	0.10	N	311690	500	29 억	159905	N	N	11	N	N
72	20230619	110310	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25100	-400	5	-1.57	291336250	11622	100.92	25900	25900	24800	33150	17850	25500	25067.65	2.72	0	405	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1476	-4.23	2.97	12	0.20	-5940.00	8447.00	47450	20230411	-47.10	24800	20230619	1.21	47450	-47.10	20230411	24800	1.21	20230619	47450	-47.10	20230411	24800	1.21	20230619	0.10	N	311690	500	29 억	159905	N	N	11	N	N
73	20230619	100412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25100	-400	5	-1.57	228005050	9094	78.97	25900	25900	24800	33150	17850	25500	25072.03	2.72	0	1223	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1476	-4.23	2.97	12	0.15	-5940.00	8447.00	47450	20230411	-47.10	24800	20230619	1.21	47450	-47.10	20230411	24800	1.21	20230619	47450	-47.10	20230411	24800	1.21	20230619	0.10	N	311690	500	29 억	159905	N	N	11	N	N
74	20230619	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25350	-150	5	-0.59	18989300	741	6.43	25900	25900	25350	33150	17850	25500	25626.59	2.72	0	-196	26366	25932	25716	25282	25066	25825	25175	29	7650	500	18360	50	1	5878672	1490	-4.27	3.00	12	0.01	-5940.00	8447.00	47450	20230411	-46.58	25000	20230615	1.40	47450	-46.58	20230411	25000	1.40	20230615	47450	-46.58	20230411	25000	1.40	20230615	0.10	N	311690	500	29 억	159905	N	N	11	N	N
75	20230616	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25500	200	2	0.79	297600700	11505	54.10	25900	26150	25500	32850	17750	25300	25867.08	2.70	0	1470	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1499	-4.29	3.02	12	0.20	-5940.00	8447.00	47450	20230411	-46.26	25000	20230615	2.00	47450	-46.26	20230411	25000	2.00	20230615	47450	-46.26	20230411	25000	2.00	20230615	0.10	N	311690	500	29 억	158435	N	N	11	N	N
76	20230616	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25600	300	2	1.19	283687850	10960	51.54	25900	26150	25550	32850	17750	25300	25883.93	2.70	0	1460	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1505	-4.31	3.03	12	0.19	-5940.00	8447.00	47450	20230411	-46.05	25000	20230615	2.40	47450	-46.05	20230411	25000	2.40	20230615	47450	-46.05	20230411	25000	2.40	20230615	0.10	N	311690	500	29 억	158435	N	N	78	N	N
77	20230616	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25600	300	2	1.19	261353950	10092	47.46	25900	26150	25550	32850	17750	25300	25897.14	2.70	0	1432	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1505	-4.31	3.03	12	0.17	-5940.00	8447.00	47450	20230411	-46.05	25000	20230615	2.40	47450	-46.05	20230411	25000	2.40	20230615	47450	-46.05	20230411	25000	2.40	20230615	0.10	N	311690	500	29 억	158435	N	N	78	N	N
78	20230616	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25750	450	2	1.78	231193600	8916	41.93	25900	26150	25600	32850	17750	25300	25930.19	2.70	0	1543	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1514	-4.34	3.05	12	0.15	-5940.00	8447.00	47450	20230411	-45.73	25000	20230615	3.00	47450	-45.73	20230411	25000	3.00	20230615	47450	-45.73	20230411	25000	3.00	20230615	0.10	N	311690	500	29 억	158435	N	N	78	N	N
79	20230616	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25950	650	2	2.57	209628900	8080	38.00	25900	26150	25600	32850	17750	25300	25944.17	2.70	0	1655	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1526	-4.37	3.07	12	0.14	-5940.00	8447.00	47450	20230411	-45.31	25000	20230615	3.80	47450	-45.31	20230411	25000	3.80	20230615	47450	-45.31	20230411	25000	3.80	20230615	0.10	N	311690	500	29 억	158435	N	N	78	N	N
80	20230616	110322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25950	650	2	2.57	199692750	7697	36.20	25900	26150	25600	32850	17750	25300	25944.23	2.70	0	1633	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1526	-4.37	3.07	12	0.13	-5940.00	8447.00	47450	20230411	-45.31	25000	20230615	3.80	47450	-45.31	20230411	25000	3.80	20230615	47450	-45.31	20230411	25000	3.80	20230615	0.10	N	311690	500	29 억	158435	N	N	78	N	N
81	20230616	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25950	650	2	2.57	94857750	3670	17.26	25900	25950	25600	32850	17750	25300	25846.80	2.70	0	376	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1526	-4.37	3.07	12	0.06	-5940.00	8447.00	47450	20230411	-45.31	25000	20230615	3.80	47450	-45.31	20230411	25000	3.80	20230615	47450	-45.31	20230411	25000	3.80	20230615	0.10	N	311690	500	29 억	158435	N	N	78	N	N
82	20230616	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25900	600	2	2.37	22305750	865	4.07	25900	25950	25600	32850	17750	25300	25786.99	2.70	0	-392	26033	25666	25333	24966	24633	25500	24800	29	7550	500	18210	50	1	5878672	1523	-4.36	3.07	12	0.01	-5940.00	8447.00	47450	20230411	-45.42	25000	20230615	3.60	47450	-45.42	20230411	25000	3.60	20230615	47450	-45.42	20230411	25000	3.60	20230615	0.10	N	311690	500	29 억	158435	N	N	78	N	N
83	20230615	150724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25200	-500	5	-1.95	478935900	18947	98.03	25700	25700	25000	33400	18000	25700	25277.66	2.70	0	-130	26366	26032	25766	25432	25166	25900	25300	29	7700	500	18500	50	1	5878672	1481	-4.24	2.98	12	0.32	-5940.00	8447.00	47450	20230411	-46.89	25000	20230615	0.80	47450	-46.89	20230411	25000	0.80	20230615	47450	-46.89	20230411	25000	0.80	20230615	0.10	N	311690	500	29 억	158438	N	N	0	N	N
84	20230615	140612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25300	-400	5	-1.56	439285400	17372	89.88	25700	25700	25000	33400	18000	25700	25286.98	2.70	0	133	26366	26032	25766	25432	25166	25900	25300	29	7700	500	18500	50	1	5878672	1487	-4.26	3.00	12	0.30	-5940.00	8447.00	47450	20230411	-46.68	25000	20230615	1.20	47450	-46.68	20230411	25000	1.20	20230615	47450	-46.68	20230411	25000	1.20	20230615	0.10	N	311690	500	29 억	158438	N	N	0	N	N
85	20230615	130939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25200	-500	5	-1.95	374569000	14821	76.69	25700	25700	25000	33400	18000	25700	25272.86	2.70	0	833	26366	26032	25766	25432	25166	25900	25300	29	7700	500	18500	50	1	5878672	1481	-4.24	2.98	12	0.25	-5940.00	8447.00	47450	20230411	-46.89	25000	20230615	0.80	47450	-46.89	20230411	25000	0.80	20230615	47450	-46.89	20230411	25000	0.80	20230615	0.10	N	311690	500	29 억	158438	N	N	0	N	N
86	20230615	120642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25200	-500	5	-1.95	299010900	11805	61.08	25700	25700	25000	33400	18000	25700	25329.17	2.70	0	531	26366	26032	25766	25432	25166	25900	25300	29	7700	500	18500	50	1	5878672	1481	-4.24	2.98	12	0.20	-5940.00	8447.00	47450	20230411	-46.89	25000	20230615	0.80	47450	-46.89	20230411	25000	0.80	20230615	47450	-46.89	20230411	25000	0.80	20230615	0.10	N	311690	500	29 억	158438	N	N	0	N	N
87	20230615	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25300	-400	5	-1.56	190705450	7492	38.76	25700	25700	25300	33400	18000	25700	25454.54	2.70	0	158	26366	26032	25766	25432	25166	25900	25300	29	7700	500	18500	50	1	5878672	1487	-4.26	3.00	12	0.13	-5940.00	8447.00	47450	20230411	-46.68	25150	20220928	0.60	47450	-46.68	20230411	25300	0.00	20230615	47450	-46.68	20230411	25150	0.60	20220928	0.10	N	311690	500	29 억	158438	N	N	0	N	N
88	20230611	184822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	200	2	0.76	495755650	18711	91.50	26500	26850	26200	34050	18350	26200	26495.68	2.83	2681	3305	27400	26800	26250	25650	25100	26525	25375	29	7850	500	18860	50	1	5878672	1552	-4.44	3.13	12	0.32	-5940.00	8447.00	47450	20230411	-44.36	25150	20220928	4.97	47450	-44.36	20230411	25700	2.72	20230601	47450	-44.36	20230411	25150	4.97	20220928	0.09	N	311690	500	29 억	166102	N	N	566	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History