KissMeData/215380/price/prices-20230601.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	45403820	15958	57.60	2860	2890	2815	3755	2025	2890	2845.21	0.22	0	1804	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	374	-21.73	1.37	12	0.12	-133.00	2114.00	5620	20220720	-48.58	2570	20230315	12.45	3590	-19.50	20230511	2570	12.45	20230315	5620	-48.58	20220720	2570	12.45	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
3	20230630	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-45	5	-1.56	42388295	14913	53.83	2860	2890	2815	3755	2025	2890	2842.37	0.22	0	1823	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	369	-21.39	1.35	12	0.12	-133.00	2114.00	5620	20220720	-49.38	2570	20230315	10.70	3590	-20.75	20230511	2570	10.70	20230315	5620	-49.38	20220720	2570	10.70	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
4	20230630	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-5	5	-0.17	28814725	10135	36.58	2860	2890	2815	3755	2025	2890	2843.09	0.22	0	1653	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	374	-21.69	1.36	12	0.08	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
5	20230630	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-40	5	-1.38	16595645	5857	21.14	2860	2865	2815	3755	2025	2890	2833.47	0.22	0	-185	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	369	-21.43	1.35	12	0.05	-133.00	2114.00	5620	20220720	-49.29	2570	20230315	10.89	3590	-20.61	20230511	2570	10.89	20230315	5620	-49.29	20220720	2570	10.89	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
6	20230630	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-40	5	-1.38	15409035	5440	19.64	2860	2865	2815	3755	2025	2890	2832.54	0.22	0	-185	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	369	-21.43	1.35	12	0.04	-133.00	2114.00	5620	20220720	-49.29	2570	20230315	10.89	3590	-20.61	20230511	2570	10.89	20230315	5620	-49.29	20220720	2570	10.89	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
7	20230630	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-55	5	-1.90	13093355	4626	16.70	2860	2865	2815	3755	2025	2890	2830.38	0.22	0	-643	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	367	-21.32	1.34	12	0.04	-133.00	2114.00	5620	20220720	-49.56	2570	20230315	10.31	3590	-21.03	20230511	2570	10.31	20230315	5620	-49.56	20220720	2570	10.31	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
8	20230630	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-35	5	-1.21	11136185	3937	14.21	2860	2865	2815	3755	2025	2890	2828.60	0.22	0	-636	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	370	-21.47	1.35	12	0.03	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
9	20230630	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-35	5	-1.21	4553505	1609	5.81	2860	2865	2815	3755	2025	2890	2830.02	0.22	0	-212	2950	2920	2865	2835	2780	2935	2850	65	865	500	2020	5	1	12957511	370	-21.47	1.35	12	0.01	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.26	N	215380	500	64 억	28100	N	N	N	N
10	20230629	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-5	5	-0.17	78225310	27602	460.80	2880	2895	2810	3760	2030	2895	2833.91	0.22	0	-252	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	374	-21.73	1.37	12	0.21	-133.00	2114.00	5620	20220720	-48.58	2570	20230315	12.45	3590	-19.50	20230511	2570	12.45	20230315	5620	-48.58	20220720	2570	12.45	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
11	20230629	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-50	5	-1.73	74728560	26378	440.37	2880	2895	2810	3760	2030	2895	2832.99	0.22	0	-225	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	369	-21.39	1.35	12	0.20	-133.00	2114.00	5620	20220720	-49.38	2570	20230315	10.70	3590	-20.75	20230511	2570	10.70	20230315	5620	-49.38	20220720	2570	10.70	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
12	20230629	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-75	5	-2.59	65665630	23173	386.86	2880	2895	2810	3760	2030	2895	2833.71	0.22	0	-209	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	365	-21.20	1.33	12	0.18	-133.00	2114.00	5620	20220720	-49.82	2570	20230315	9.73	3590	-21.45	20230511	2570	9.73	20230315	5620	-49.82	20220720	2570	9.73	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
13	20230629	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-70	5	-2.42	63281380	22329	372.77	2880	2895	2810	3760	2030	2895	2834.04	0.22	0	-245	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	366	-21.24	1.34	12	0.17	-133.00	2114.00	5620	20220720	-49.73	2570	20230315	9.92	3590	-21.31	20230511	2570	9.92	20230315	5620	-49.73	20220720	2570	9.92	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
14	20230629	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-55	5	-1.90	39017920	13716	228.98	2880	2895	2815	3760	2030	2895	2844.70	0.22	0	-1367	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	368	-21.35	1.34	12	0.11	-133.00	2114.00	5620	20220720	-49.47	2570	20230315	10.51	3590	-20.89	20230511	2570	10.51	20230315	5620	-49.47	20220720	2570	10.51	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
15	20230629	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-55	5	-1.90	21214140	7430	124.04	2880	2895	2840	3760	2030	2895	2855.20	0.22	0	-828	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	368	-21.35	1.34	12	0.06	-133.00	2114.00	5620	20220720	-49.47	2570	20230315	10.51	3590	-20.89	20230511	2570	10.51	20230315	5620	-49.47	20220720	2570	10.51	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
16	20230629	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-45	5	-1.55	14659360	5128	85.61	2880	2895	2850	3760	2030	2895	2858.69	0.22	0	-95	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	369	-21.43	1.35	12	0.04	-133.00	2114.00	5620	20220720	-49.29	2570	20230315	10.89	3590	-20.61	20230511	2570	10.89	20230315	5620	-49.29	20220720	2570	10.89	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
17	20230629	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-5	5	-0.17	374455	130	2.17	2880	2895	2880	3760	2030	2895	2880.42	0.22	0	-3	2938	2916	2888	2866	2838	2920	2870	65	865	500	2020	5	1	12957511	374	-21.73	1.37	12	0.00	-133.00	2114.00	5620	20220720	-48.58	2570	20230315	12.45	3590	-19.50	20230511	2570	12.45	20230315	5620	-48.58	20220720	2570	12.45	20230315	0.26	N	215380	500	64 억	28351	N	N	N	N
18	20230628	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	0	3	0.00	16885945	5843	63.90	2895	2910	2860	3760	2030	2895	2889.94	0.22	0	216	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	375	-21.77	1.37	12	0.05	-133.00	2114.00	5620	20220720	-48.49	2570	20230315	12.65	3590	-19.36	20230511	2570	12.65	20230315	5620	-48.49	20220720	2570	12.65	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
19	20230628	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	5	2	0.17	10104240	3511	38.40	2895	2910	2860	3760	2030	2895	2877.88	0.22	0	244	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	376	-21.80	1.37	12	0.03	-133.00	2114.00	5620	20220720	-48.40	2570	20230315	12.84	3590	-19.22	20230511	2570	12.84	20230315	5620	-48.40	20220720	2570	12.84	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
20	20230628	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	15	2	0.52	8770790	3050	33.36	2895	2910	2860	3760	2030	2895	2875.67	0.22	0	260	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	377	-21.88	1.38	12	0.02	-133.00	2114.00	5620	20220720	-48.22	2570	20230315	13.23	3590	-18.94	20230511	2570	13.23	20230315	5620	-48.22	20220720	2570	13.23	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
21	20230628	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-20	5	-0.69	7197415	2505	27.40	2895	2895	2860	3760	2030	2895	2873.22	0.22	0	284	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	373	-21.62	1.36	12	0.02	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
22	20230628	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-20	5	-0.69	4387490	1528	16.71	2895	2895	2860	3760	2030	2895	2871.39	0.22	0	285	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	373	-21.62	1.36	12	0.01	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
23	20230628	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-20	5	-0.69	3809685	1327	14.51	2895	2895	2860	3760	2030	2895	2870.90	0.22	0	285	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	373	-21.62	1.36	12	0.01	-133.00	2114.00	5620	20220720	-48.84	2570	20230315	11.87	3590	-19.92	20230511	2570	11.87	20230315	5620	-48.84	20220720	2570	11.87	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
24	20230628	100854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-10	5	-0.35	3435550	1197	13.09	2895	2895	2860	3760	2030	2895	2870.13	0.22	0	290	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	374	-21.69	1.36	12	0.01	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
25	20230628	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-25	5	-0.86	277895	96	1.05	2895	2895	2870	3760	2030	2895	2894.74	0.22	0	0	2951	2922	2876	2847	2801	2937	2862	65	865	500	2020	5	1	12957511	372	-21.58	1.36	12	0.00	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.27	N	215380	500	64 억	28134	N	N	N	N
26	20230627	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	40	2	1.40	26221215	9144	40.40	2855	2905	2830	3710	2000	2855	2867.44	0.21	0	1020	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	375	-21.77	1.37	12	0.07	-133.00	2114.00	5620	20220720	-48.49	2570	20230315	12.65	3590	-19.36	20230511	2570	12.65	20230315	5620	-48.49	20220720	2570	12.65	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
27	20230627	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	15	2	0.53	25541495	8908	39.36	2855	2905	2830	3710	2000	2855	2867.25	0.21	0	1106	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	372	-21.58	1.36	12	0.07	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
28	20230627	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	45	2	1.58	19632550	6850	30.26	2855	2905	2830	3710	2000	2855	2866.07	0.21	0	-161	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	376	-21.80	1.37	12	0.05	-133.00	2114.00	5620	20220720	-48.40	2570	20230315	12.84	3590	-19.22	20230511	2570	12.84	20230315	5620	-48.40	20220720	2570	12.84	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
29	20230627	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	30	2	1.05	18493060	6456	28.52	2855	2885	2830	3710	2000	2855	2864.48	0.21	0	-132	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	374	-21.69	1.36	12	0.05	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
30	20230627	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	15	2	0.53	12190485	4266	18.85	2855	2880	2830	3710	2000	2855	2857.59	0.21	0	-132	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	372	-21.58	1.36	12	0.03	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
31	20230627	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	15	2	0.53	10465465	3665	16.19	2855	2870	2830	3710	2000	2855	2855.52	0.21	0	-132	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	372	-21.58	1.36	12	0.03	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
32	20230627	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	5	2	0.18	4160595	1462	6.46	2855	2860	2830	3710	2000	2855	2845.82	0.21	0	-122	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	371	-21.50	1.35	12	0.01	-133.00	2114.00	5620	20220720	-49.11	2570	20230315	11.28	3590	-20.33	20230511	2570	11.28	20230315	5620	-49.11	20220720	2570	11.28	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
33	20230627	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-25	5	-0.88	1647720	578	2.55	2855	2855	2830	3710	2000	2855	2850.73	0.21	0	19	2895	2875	2850	2830	2805	2862	2817	65	855	500	1990	5	1	12957511	367	-21.28	1.34	12	0.00	-133.00	2114.00	5620	20220720	-49.64	2570	20230315	10.12	3590	-21.17	20230511	2570	10.12	20230315	5620	-49.64	20220720	2570	10.12	20230315	0.30	N	215380	500	64 억	27115	N	N	N	N
34	20230626	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	64318440	22634	81.28	2865	2870	2825	3730	2010	2870	2841.65	0.20	0	766	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	370	-21.47	1.35	12	0.17	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
35	20230626	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-30	5	-1.05	59651235	20994	75.39	2865	2870	2825	3730	2010	2870	2841.35	0.20	0	713	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	368	-21.35	1.34	12	0.16	-133.00	2114.00	5620	20220720	-49.47	2570	20230315	10.51	3590	-20.89	20230511	2570	10.51	20230315	5620	-49.47	20220720	2570	10.51	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
36	20230626	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	56106290	19748	70.92	2865	2870	2825	3730	2010	2870	2841.11	0.20	0	715	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	370	-21.47	1.35	12	0.15	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
37	20230626	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-35	5	-1.22	48356740	17020	61.12	2865	2870	2825	3730	2010	2870	2841.17	0.20	0	717	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	367	-21.32	1.34	12	0.13	-133.00	2114.00	5620	20220720	-49.56	2570	20230315	10.31	3590	-21.03	20230511	2570	10.31	20230315	5620	-49.56	20220720	2570	10.31	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
38	20230626	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	29967875	10539	37.85	2865	2870	2825	3730	2010	2870	2843.52	0.20	0	717	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	369	-21.43	1.35	12	0.08	-133.00	2114.00	5620	20220720	-49.29	2570	20230315	10.89	3590	-20.61	20230511	2570	10.89	20230315	5620	-49.29	20220720	2570	10.89	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
39	20230626	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	26220005	9222	33.12	2865	2870	2825	3730	2010	2870	2843.20	0.20	0	200	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	370	-21.47	1.35	12	0.07	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
40	20230626	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	22651860	7971	28.63	2865	2870	2825	3730	2010	2870	2841.78	0.20	0	179	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	370	-21.47	1.35	12	0.06	-133.00	2114.00	5620	20220720	-49.20	2570	20230315	11.09	3590	-20.47	20230511	2570	11.09	20230315	5620	-49.20	20220720	2570	11.09	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
41	20230626	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-40	5	-1.39	8594185	3019	10.84	2865	2865	2830	3730	2010	2870	2846.70	0.20	0	-1051	2983	2926	2898	2841	2813	2912	2827	65	860	500	2000	5	1	12957511	367	-21.28	1.34	12	0.02	-133.00	2114.00	5620	20220720	-49.64	2570	20230315	10.12	3590	-21.17	20230511	2570	10.12	20230315	5620	-49.64	20220720	2570	10.12	20230315	0.30	N	215380	500	64 억	26333	N	N	N	N
42	20230623	181958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-85	5	-2.88	80559935	27846	278.82	2920	2955	2870	3840	2070	2955	2893.13	0.19	0	1633	3068	3011	2983	2926	2898	2997	2912	65	885	500	2060	5	1	12957511	372	-21.58	1.36	12	0.21	-133.00	2114.00	5620	20220720	-48.93	2570	20230315	11.67	3590	-20.06	20230511	2570	11.67	20230315	5620	-48.93	20220720	2570	11.67	20230315	0.31	N	215380	500	64 억	24700	N	N	N	N
43	20230623	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-65	5	-2.20	43391330	14942	149.61	2920	2955	2875	3840	2070	2955	2903.98	0.19	0	1488	3068	3011	2983	2926	2898	2997	2912	65	885	500	2060	5	1	12957511	374	-21.73	1.37	12	0.12	-133.00	2114.00	5620	20220720	-48.58	2570	20230315	12.45	3590	-19.50	20230511	2570	12.45	20230315	5620	-48.58	20220720	2570	12.45	20230315	0.31	N	215380	500	64 억	24700	N	N	N	N
44	20230622	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-85	5	-2.80	29220665	9792	57.79	3040	3040	2955	3950	2130	3040	2984.14	0.21	0	-2088	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	383	-22.22	1.40	12	0.08	-133.00	2114.00	5620	20220720	-47.42	2570	20230315	14.98	3590	-17.69	20230511	2570	14.98	20230315	5620	-47.42	20220720	2570	14.98	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
45	20230622	150119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-50	5	-1.64	21903160	7322	43.22	3040	3040	2955	3950	2130	3040	2991.42	0.21	0	-781	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	387	-22.48	1.41	12	0.06	-133.00	2114.00	5620	20220720	-46.80	2570	20230315	16.34	3590	-16.71	20230511	2570	16.34	20230315	5620	-46.80	20220720	2570	16.34	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
46	20230622	140145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-45	5	-1.48	15364510	5137	30.32	3040	3040	2955	3950	2130	3040	2990.95	0.21	0	300	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	388	-22.52	1.42	12	0.04	-133.00	2114.00	5620	20220720	-46.71	2570	20230315	16.54	3590	-16.57	20230511	2570	16.54	20230315	5620	-46.71	20220720	2570	16.54	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
47	20230622	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-50	5	-1.64	15092280	5046	29.78	3040	3040	2955	3950	2130	3040	2990.94	0.21	0	310	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	387	-22.48	1.41	12	0.04	-133.00	2114.00	5620	20220720	-46.80	2570	20230315	16.34	3590	-16.71	20230511	2570	16.34	20230315	5620	-46.80	20220720	2570	16.34	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
48	20230622	120610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-35	5	-1.15	14050815	4697	27.72	3040	3040	2955	3950	2130	3040	2991.44	0.21	0	310	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	389	-22.59	1.42	12	0.04	-133.00	2114.00	5620	20220720	-46.53	2570	20230315	16.93	3590	-16.30	20230511	2570	16.93	20230315	5620	-46.53	20220720	2570	16.93	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
49	20230622	110246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-35	5	-1.15	12885125	4309	25.43	3040	3040	2955	3950	2130	3040	2990.28	0.21	0	321	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	389	-22.59	1.42	12	0.03	-133.00	2114.00	5620	20220720	-46.53	2570	20230315	16.93	3590	-16.30	20230511	2570	16.93	20230315	5620	-46.53	20220720	2570	16.93	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
50	20230622	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-55	5	-1.81	9653260	3232	19.08	3040	3040	2955	3950	2130	3040	2986.78	0.21	0	331	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	387	-22.44	1.41	12	0.02	-133.00	2114.00	5620	20220720	-46.89	2570	20230315	16.15	3590	-16.85	20230511	2570	16.15	20230315	5620	-46.89	20220720	2570	16.15	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
51	20230622	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-60	5	-1.97	1716890	570	3.36	3040	3040	2980	3950	2130	3040	3012.09	0.21	0	-77	3103	3071	3008	2976	2913	3087	2992	65	910	500	2120	5	1	12957511	386	-22.41	1.41	12	0.00	-133.00	2114.00	5620	20220720	-46.98	2570	20230315	15.95	3590	-16.99	20230511	2570	15.95	20230315	5620	-46.98	20220720	2570	15.95	20230315	0.31	N	215380	500	64 억	26759	N	N	N	N
52	20230621	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	65	2	2.18	50393155	16937	51.51	2975	3040	2945	3865	2085	2975	2974.51	0.22	0	-1965	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	394	-22.86	1.44	12	0.13	-133.00	2114.00	5620	20220720	-45.91	2570	20230315	18.29	3590	-15.32	20230511	2570	18.29	20230315	5620	-45.91	20220720	2570	18.29	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
53	20230621	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-15	5	-0.50	45346095	15268	46.43	2975	3000	2945	3865	2085	2975	2970.01	0.22	0	-1965	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	384	-22.26	1.40	12	0.12	-133.00	2114.00	5620	20220720	-47.33	2570	20230315	15.18	3590	-17.55	20230511	2570	15.18	20230315	5620	-47.33	20220720	2570	15.18	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
54	20230621	140320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	5	2	0.17	30156290	10154	30.88	2975	3000	2945	3865	2085	2975	2969.89	0.22	0	-1928	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	386	-22.41	1.41	12	0.08	-133.00	2114.00	5620	20220720	-46.98	2570	20230315	15.95	3590	-16.99	20230511	2570	15.95	20230315	5620	-46.98	20220720	2570	15.95	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
55	20230621	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-5	5	-0.17	24513185	8261	25.12	2975	3000	2945	3865	2085	2975	2967.34	0.22	0	-1943	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	385	-22.33	1.40	12	0.06	-133.00	2114.00	5620	20220720	-47.15	2570	20230315	15.56	3590	-17.27	20230511	2570	15.56	20230315	5620	-47.15	20220720	2570	15.56	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
56	20230621	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	0	3	0.00	23066720	7774	23.64	2975	3000	2945	3865	2085	2975	2967.16	0.22	0	-1943	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	385	-22.37	1.41	12	0.06	-133.00	2114.00	5620	20220720	-47.06	2570	20230315	15.76	3590	-17.13	20230511	2570	15.76	20230315	5620	-47.06	20220720	2570	15.76	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
57	20230621	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-5	5	-0.17	21185525	7141	21.72	2975	3000	2945	3865	2085	2975	2966.74	0.22	0	-1630	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	385	-22.33	1.40	12	0.06	-133.00	2114.00	5620	20220720	-47.15	2570	20230315	15.56	3590	-17.27	20230511	2570	15.56	20230315	5620	-47.15	20220720	2570	15.56	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
58	20230621	100725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	0	3	0.00	14688645	4942	15.03	2975	3000	2945	3865	2085	2975	2972.21	0.22	0	-1624	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	385	-22.37	1.41	12	0.04	-133.00	2114.00	5620	20220720	-47.06	2570	20230315	15.76	3590	-17.13	20230511	2570	15.76	20230315	5620	-47.06	20220720	2570	15.76	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
59	20230621	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	0	3	0.00	868700	292	0.89	2975	2975	2975	3865	2085	2975	2975.00	0.22	0	-17	3095	3035	2970	2910	2845	3002	2877	65	890	500	2080	5	1	12957511	385	-22.37	1.41	12	0.00	-133.00	2114.00	5620	20220720	-47.06	2570	20230315	15.76	3590	-17.13	20230511	2570	15.76	20230315	5620	-47.06	20220720	2570	15.76	20230315	0.31	N	215380	500	64 억	28707	N	N	N	N
60	20230620	160231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	96245305	32582	264.12	3005	3030	2905	3900	2100	3000	2953.94	0.21	0	1086	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	385	-22.37	1.41	12	0.25	-133.00	2114.00	5620	20220720	-47.06	2570	20230315	15.76	3590	-17.13	20230511	2570	15.76	20230315	5620	-47.06	20220720	2570	15.76	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
61	20230620	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	95016595	32169	260.77	3005	3030	2905	3900	2100	3000	2953.67	0.21	0	1085	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	385	-22.37	1.41	12	0.25	-133.00	2114.00	5620	20220720	-47.06	2570	20230315	15.76	3590	-17.13	20230511	2570	15.76	20230315	5620	-47.06	20220720	2570	15.76	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
62	20230620	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	20	2	0.67	91650370	31044	251.65	3005	3030	2905	3900	2100	3000	2952.27	0.21	0	1100	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	391	-22.71	1.43	12	0.24	-133.00	2114.00	5620	20220720	-46.26	2570	20230315	17.51	3590	-15.88	20230511	2570	17.51	20230315	5620	-46.26	20220720	2570	17.51	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
63	20230620	130634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-35	5	-1.17	50802770	17285	140.12	3005	3030	2905	3900	2100	3000	2939.12	0.21	0	1227	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	384	-22.29	1.40	12	0.13	-133.00	2114.00	5620	20220720	-47.24	2570	20230315	15.37	3590	-17.41	20230511	2570	15.37	20230315	5620	-47.24	20220720	2570	15.37	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
64	20230620	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-70	5	-2.33	39195835	13374	108.41	3005	3030	2905	3900	2100	3000	2930.75	0.21	0	2636	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	380	-22.03	1.39	12	0.10	-133.00	2114.00	5620	20220720	-47.86	2570	20230315	14.01	3590	-18.38	20230511	2570	14.01	20230315	5620	-47.86	20220720	2570	14.01	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
65	20230620	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-85	5	-2.83	28835570	9817	79.58	3005	3030	2905	3900	2100	3000	2937.31	0.21	0	2633	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	378	-21.92	1.38	12	0.08	-133.00	2114.00	5620	20220720	-48.13	2570	20230315	13.42	3590	-18.80	20230511	2570	13.42	20230315	5620	-48.13	20220720	2570	13.42	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
66	20230620	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-70	5	-2.33	20382700	6921	56.10	3005	3030	2905	3900	2100	3000	2945.05	0.21	0	1203	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	380	-22.03	1.39	12	0.05	-133.00	2114.00	5620	20220720	-47.86	2570	20230315	14.01	3590	-18.38	20230511	2570	14.01	20230315	5620	-47.86	20220720	2570	14.01	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
67	20230620	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	30	2	1.00	75150	25	0.20	3005	3030	3005	3900	2100	3000	3006.00	0.21	0	0	3073	3036	3013	2976	2953	3030	2970	65	900	500	2100	5	1	12957511	393	-22.78	1.43	12	0.00	-133.00	2114.00	5620	20220720	-46.09	2570	20230315	17.90	3590	-15.60	20230511	2570	17.90	20230315	5620	-46.09	20220720	2570	17.90	20230315	0.31	N	215380	500	64 억	27616	N	N	N	N
68	20230619	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	37121775	12336	48.01	3000	3050	2990	3900	2100	3000	3009.22	0.21	0	381	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	389	-22.56	1.42	12	0.10	-133.00	2114.00	5620	20220720	-46.62	2570	20230315	16.73	3590	-16.43	20230511	2570	16.73	20230315	5620	-46.62	20220720	2570	16.73	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
69	20230619	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	20	2	0.67	34064375	11317	44.04	3000	3050	2990	3900	2100	3000	3010.02	0.21	0	382	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	391	-22.71	1.43	12	0.09	-133.00	2114.00	5620	20220720	-46.26	2570	20230315	17.51	3590	-15.88	20230511	2570	17.51	20230315	5620	-46.26	20220720	2570	17.51	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
70	20230619	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	20	2	0.67	32164180	10686	41.59	3000	3050	2990	3900	2100	3000	3009.94	0.21	0	381	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	391	-22.71	1.43	12	0.08	-133.00	2114.00	5620	20220720	-46.26	2570	20230315	17.51	3590	-15.88	20230511	2570	17.51	20230315	5620	-46.26	20220720	2570	17.51	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
71	20230619	130139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	20	2	0.67	28266335	9395	36.56	3000	3050	2990	3900	2100	3000	3008.66	0.21	0	659	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	391	-22.71	1.43	12	0.07	-133.00	2114.00	5620	20220720	-46.26	2570	20230315	17.51	3590	-15.88	20230511	2570	17.51	20230315	5620	-46.26	20220720	2570	17.51	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
72	20230619	120613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	10	2	0.33	23344025	7767	30.23	3000	3030	2990	3900	2100	3000	3005.54	0.21	0	695	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	390	-22.63	1.42	12	0.06	-133.00	2114.00	5620	20220720	-46.44	2570	20230315	17.12	3590	-16.16	20230511	2570	17.12	20230315	5620	-46.44	20220720	2570	17.12	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
73	20230619	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	10	2	0.33	18213575	6062	23.59	3000	3030	2990	3900	2100	3000	3004.55	0.21	0	695	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	390	-22.63	1.42	12	0.05	-133.00	2114.00	5620	20220720	-46.44	2570	20230315	17.12	3590	-16.16	20230511	2570	17.12	20230315	5620	-46.44	20220720	2570	17.12	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
74	20230619	100240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	5	2	0.17	12329655	4106	15.98	3000	3030	2990	3900	2100	3000	3002.84	0.21	0	695	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	389	-22.59	1.42	12	0.03	-133.00	2114.00	5620	20220720	-46.53	2570	20230315	16.93	3590	-16.30	20230511	2570	16.93	20230315	5620	-46.53	20220720	2570	16.93	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
75	20230619	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	4431000	1477	5.75	3000	3000	3000	3900	2100	3000	3000.00	0.21	0	27	3126	3062	2986	2922	2846	3095	2955	65	900	500	2100	5	1	12957511	389	-22.56	1.42	12	0.01	-133.00	2114.00	5620	20220720	-46.62	2570	20230315	16.73	3590	-16.43	20230511	2570	16.73	20230315	5620	-46.62	20220720	2570	16.73	20230315	0.32	N	215380	500	64 억	27192	N	N	N	N
76	20230616	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	76716950	25696	95.04	2960	3050	2910	3900	2100	3000	2985.56	0.22	0	-946	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	389	-22.56	1.42	12	0.20	-133.00	2114.00	5620	20220720	-46.62	2570	20230315	16.73	3590	-16.43	20230511	2570	16.73	20230315	5620	-46.62	20220720	2570	16.73	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
77	20230616	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-30	5	-1.00	72386675	24247	89.68	2960	3050	2910	3900	2100	3000	2985.39	0.22	0	-1185	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	385	-22.33	1.40	12	0.19	-133.00	2114.00	5620	20220720	-47.15	2570	20230315	15.56	3590	-17.27	20230511	2570	15.56	20230315	5620	-47.15	20220720	2570	15.56	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
78	20230616	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	42625010	14233	52.64	2960	3050	2960	3900	2100	3000	2994.80	0.22	0	-1585	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	389	-22.56	1.42	12	0.11	-133.00	2114.00	5620	20220720	-46.62	2570	20230315	16.73	3590	-16.43	20230511	2570	16.73	20230315	5620	-46.62	20220720	2570	16.73	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
79	20230616	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	28339920	9465	35.01	2960	3050	2960	3900	2100	3000	2994.18	0.22	0	-726	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	385	-22.37	1.41	12	0.07	-133.00	2114.00	5620	20220720	-47.06	2570	20230315	15.76	3590	-17.13	20230511	2570	15.76	20230315	5620	-47.06	20220720	2570	15.76	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
80	20230616	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-15	5	-0.50	21100240	7037	26.03	2960	3050	2960	3900	2100	3000	2998.47	0.22	0	-726	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	387	-22.44	1.41	12	0.05	-133.00	2114.00	5620	20220720	-46.89	2570	20230315	16.15	3590	-16.85	20230511	2570	16.15	20230315	5620	-46.89	20220720	2570	16.15	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
81	20230616	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	19976575	6661	24.64	2960	3050	2960	3900	2100	3000	2999.04	0.22	0	-855	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	386	-22.41	1.41	12	0.05	-133.00	2114.00	5620	20220720	-46.98	2570	20230315	15.95	3590	-16.99	20230511	2570	15.95	20230315	5620	-46.98	20220720	2570	15.95	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
82	20230616	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	12693195	4228	15.64	2960	3050	2960	3900	2100	3000	3002.17	0.22	0	-808	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	389	-22.56	1.42	12	0.03	-133.00	2114.00	5620	20220720	-46.62	2570	20230315	16.73	3590	-16.43	20230511	2570	16.73	20230315	5620	-46.62	20220720	2570	16.73	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
83	20230616	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	3534760	1185	4.38	2960	3050	2960	3900	2100	3000	2982.92	0.22	0	8	3080	3040	2960	2920	2840	3060	2940	65	900	500	2100	5	1	12957511	386	-22.41	1.41	12	0.01	-133.00	2114.00	5620	20220720	-46.98	2570	20230315	15.95	3590	-16.99	20230511	2570	15.95	20230315	5620	-46.98	20220720	2570	15.95	20230315	0.32	N	215380	500	64 억	28020	N	N	N	N
84	20230615	150207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	20	2	0.68	68604305	23635	123.38	2890	2945	2880	3795	2045	2920	2902.66	0.16	0	6217	2993	2956	2928	2891	2863	2942	2877	65	875	500	2040	5	1	12957511	381	-22.11	1.39	12	0.18	-133.00	2114.00	5620	20220720	-47.69	2570	20230315	14.40	3590	-18.11	20230511	2570	14.40	20230315	5620	-47.69	20220720	2570	14.40	20230315	0.32	N	215380	500	64 억	20949	N	N	N	N
85	20230615	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-10	5	-0.34	43590085	15069	78.66	2890	2920	2880	3795	2045	2920	2892.70	0.16	0	2849	2993	2956	2928	2891	2863	2942	2877	65	875	500	2040	5	1	12957511	377	-21.88	1.38	12	0.12	-133.00	2114.00	5620	20220720	-48.22	2570	20230315	13.23	3590	-18.94	20230511	2570	13.23	20230315	5620	-48.22	20220720	2570	13.23	20230315	0.32	N	215380	500	64 억	20949	N	N	N	N
86	20230615	130230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-35	5	-1.20	40264460	13919	72.66	2890	2920	2880	3795	2045	2920	2892.77	0.16	0	2333	2993	2956	2928	2891	2863	2942	2877	65	875	500	2040	5	1	12957511	374	-21.69	1.36	12	0.11	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.32	N	215380	500	64 억	20949	N	N	N	N
87	20230615	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-35	5	-1.20	25913785	8946	46.70	2890	2920	2880	3795	2045	2920	2896.69	0.16	0	404	2993	2956	2928	2891	2863	2942	2877	65	875	500	2040	5	1	12957511	374	-21.69	1.36	12	0.07	-133.00	2114.00	5620	20220720	-48.67	2570	20230315	12.26	3590	-19.64	20230511	2570	12.26	20230315	5620	-48.67	20220720	2570	12.26	20230315	0.32	N	215380	500	64 억	20949	N	N	N	N
88	20230615	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-30	5	-1.03	18316955	6315	32.96	2890	2920	2890	3795	2045	2920	2900.55	0.16	0	-134	2993	2956	2928	2891	2863	2942	2877	65	875	500	2040	5	1	12957511	374	-21.73	1.37	12	0.05	-133.00	2114.00	5620	20220720	-48.58	2570	20230315	12.45	3590	-19.50	20230511	2570	12.45	20230315	5620	-48.58	20220720	2570	12.45	20230315	0.32	N	215380	500	64 억	20949	N	N	N	N
89	20230611	184529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	125	2	4.30	628016225	203580	899.32	2920	3180	2910	3780	2040	2910	3084.98	0.08	-12839	-13294	3003	2956	2933	2886	2863	2945	2875	65	870	500	2030	5	1	12957511	393	-22.82	1.44	12	1.57	-133.00	2114.00	5750	20220608	-47.22	2570	20230315	18.09	3590	-15.46	20230511	2570	18.09	20230315	5620	-46.00	20220720	2570	18.09	20230315	0.32	N	215380	500	64 억	9910	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History