KissMeData/038390/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16190	-60	5	-0.37	81107070	5035	57.05	16100	16290	16030	21100	11380	16250	16108.65	11.47	0	-305	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1391	6.55	0.70	12	0.06	2472.00	23235.00	22850	20220729	-29.15	16030	20230630	1.00	20100	-19.45	20230303	16030	1.00	20230630	22850	-29.15	20220729	16030	1.00	20230630	0.41	N	038390	500	42 억	984827	N	N	39	N	N
3	20230630	150423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16160	-90	5	-0.55	74728600	4641	52.59	16100	16290	16030	21100	11380	16250	16101.83	11.47	0	-305	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1388	6.54	0.70	12	0.05	2472.00	23235.00	22850	20220729	-29.28	16030	20230630	0.81	20100	-19.60	20230303	16030	0.81	20230630	22850	-29.28	20220729	16030	0.81	20230630	0.41	N	038390	500	42 억	984827	N	N	0	N	N
4	20230630	140421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16150	-100	5	-0.62	61783850	3841	43.52	16100	16290	16030	21100	11380	16250	16085.36	11.47	0	-65	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1387	6.53	0.70	12	0.04	2472.00	23235.00	22850	20220729	-29.32	16030	20230630	0.75	20100	-19.65	20230303	16030	0.75	20230630	22850	-29.32	20220729	16030	0.75	20230630	0.41	N	038390	500	42 억	984827	N	N	0	N	N
5	20230630	130423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16180	-70	5	-0.43	59635800	3708	42.02	16100	16290	16030	21100	11380	16250	16083.01	11.47	0	31	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1390	6.55	0.70	12	0.04	2472.00	23235.00	22850	20220729	-29.19	16030	20230630	0.94	20100	-19.50	20230303	16030	0.94	20230630	22850	-29.19	20220729	16030	0.94	20230630	0.41	N	038390	500	42 억	984827	N	N	0	N	N
6	20230630	120420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16160	-90	5	-0.55	54984860	3420	38.75	16100	16290	16030	21100	11380	16250	16077.44	11.47	0	52	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1388	6.54	0.70	12	0.04	2472.00	23235.00	22850	20220729	-29.28	16030	20230630	0.81	20100	-19.60	20230303	16030	0.81	20230630	22850	-29.28	20220729	16030	0.81	20230630	0.41	N	038390	500	42 억	984827	N	N	0	N	N
7	20230630	110421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16040	-210	5	-1.29	50954240	3170	35.92	16100	16290	16030	21100	11380	16250	16073.89	11.47	0	40	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1378	6.49	0.69	12	0.04	2472.00	23235.00	22850	20220729	-29.80	16030	20230630	0.06	20100	-20.20	20230303	16030	0.06	20230630	22850	-29.80	20220729	16030	0.06	20230630	0.41	N	038390	500	42 억	984827	N	N	0	N	N
8	20230630	100422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16130	-120	5	-0.74	15707620	975	11.05	16100	16290	16060	21100	11380	16250	16110.38	11.47	0	-11	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1385	6.53	0.69	12	0.01	2472.00	23235.00	22850	20220729	-29.41	16060	20230630	0.44	20100	-19.75	20230303	16060	0.44	20230630	22850	-29.41	20220729	16060	0.44	20230630	0.41	N	038390	500	42 억	984827	N	N	0	N	N
9	20230630	090422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16110	-140	5	-0.86	2577250	160	1.81	16100	16140	16100	21100	11380	16250	16107.81	11.47	0	0	16510	16380	16260	16130	16010	16445	16195	43	4860	500	11700	10	1	8589480	1384	6.52	0.69	12	0.00	2472.00	23235.00	22850	20220729	-29.50	16100	20230630	0.06	20100	-19.85	20230303	16100	0.06	20230630	22850	-29.50	20220729	16100	0.06	20230630	0.41	N	038390	500	42 억	984827	N	N	0	N	N
10	20230629	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-80	5	-0.49	143276350	8824	190.79	16230	16390	16140	21200	11440	16330	16237.12	11.49	0	-160	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1396	6.57	0.70	12	0.10	2472.00	23235.00	22850	20220729	-28.88	16100	20230626	0.93	20100	-19.15	20230303	16100	0.93	20230626	22850	-28.88	20220729	16100	0.93	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
11	20230629	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	-100	5	-0.61	133203280	8204	177.38	16230	16390	16140	21200	11440	16330	16236.38	11.49	0	-160	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1394	6.57	0.70	12	0.10	2472.00	23235.00	22850	20220729	-28.97	16100	20230626	0.81	20100	-19.25	20230303	16100	0.81	20230626	22850	-28.97	20220729	16100	0.81	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
12	20230629	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	-100	5	-0.61	72311170	4447	96.15	16230	16390	16220	21200	11440	16330	16260.66	11.49	0	-491	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1394	6.57	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.97	16100	20230626	0.81	20100	-19.25	20230303	16100	0.81	20230626	22850	-28.97	20220729	16100	0.81	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
13	20230629	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-80	5	-0.49	64549540	3969	85.82	16230	16390	16220	21200	11440	16330	16263.43	11.49	0	-469	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1396	6.57	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.88	16100	20230626	0.93	20100	-19.15	20230303	16100	0.93	20230626	22850	-28.88	20220729	16100	0.93	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
14	20230629	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-30	5	-0.18	32137290	1974	42.68	16230	16390	16230	21200	11440	16330	16280.29	11.49	0	-19	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1400	6.59	0.70	12	0.02	2472.00	23235.00	22850	20220729	-28.67	16100	20230626	1.24	20100	-18.91	20230303	16100	1.24	20230626	22850	-28.67	20220729	16100	1.24	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
15	20230629	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-60	5	-0.37	15403230	945	20.43	16230	16390	16230	21200	11440	16330	16299.71	11.49	0	20	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1398	6.58	0.70	12	0.01	2472.00	23235.00	22850	20220729	-28.80	16100	20230626	1.06	20100	-19.05	20230303	16100	1.06	20230626	22850	-28.80	20220729	16100	1.06	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
16	20230629	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	10	2	0.06	6717760	412	8.91	16230	16390	16230	21200	11440	16330	16305.24	11.49	0	43	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1404	6.61	0.70	12	0.00	2472.00	23235.00	22850	20220729	-28.49	16100	20230626	1.49	20100	-18.71	20230303	16100	1.49	20230626	22850	-28.49	20220729	16100	1.49	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
17	20230629	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-90	5	-0.55	2369700	146	3.16	16230	16240	16230	21200	11440	16330	16230.82	11.49	0	12	16490	16410	16310	16230	16130	16450	16270	43	4880	500	11750	10	1	8589480	1395	6.57	0.70	12	0.00	2472.00	23235.00	22850	20220729	-28.93	16100	20230626	0.87	20100	-19.20	20230303	16100	0.87	20230626	22850	-28.93	20220729	16100	0.87	20230626	0.41	N	038390	500	42 억	986677	N	N	0	N	N
18	20230628	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16330	30	2	0.18	75347630	4625	56.45	16300	16390	16210	21150	11410	16300	16291.37	11.49	0	799	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1403	6.61	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.53	16100	20230626	1.43	20100	-18.76	20230303	16100	1.43	20230626	22850	-28.53	20220729	16100	1.43	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
19	20230628	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	0	3	0.00	66372310	4075	49.74	16300	16390	16210	21150	11410	16300	16287.68	11.49	0	800	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1400	6.59	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.67	16100	20230626	1.24	20100	-18.91	20230303	16100	1.24	20230626	22850	-28.67	20220729	16100	1.24	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
20	20230628	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	-20	5	-0.12	60777430	3732	45.55	16300	16390	16210	21150	11410	16300	16285.48	11.49	0	695	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1398	6.59	0.70	12	0.04	2472.00	23235.00	22850	20220729	-28.75	16100	20230626	1.12	20100	-19.00	20230303	16100	1.12	20230626	22850	-28.75	20220729	16100	1.12	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
21	20230628	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16330	30	2	0.18	54022890	3317	40.49	16300	16390	16210	21150	11410	16300	16286.67	11.49	0	551	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1403	6.61	0.70	12	0.04	2472.00	23235.00	22850	20220729	-28.53	16100	20230626	1.43	20100	-18.76	20230303	16100	1.43	20230626	22850	-28.53	20220729	16100	1.43	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
22	20230628	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	-20	5	-0.12	41161400	2528	30.86	16300	16390	16210	21150	11410	16300	16282.20	11.49	0	461	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1398	6.59	0.70	12	0.03	2472.00	23235.00	22850	20220729	-28.75	16100	20230626	1.12	20100	-19.00	20230303	16100	1.12	20230626	22850	-28.75	20220729	16100	1.12	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
23	20230628	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	10	2	0.06	20748430	1272	15.53	16300	16390	16210	21150	11410	16300	16311.66	11.49	0	419	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1401	6.60	0.70	12	0.01	2472.00	23235.00	22850	20220729	-28.62	16100	20230626	1.30	20100	-18.86	20230303	16100	1.30	20230626	22850	-28.62	20220729	16100	1.30	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
24	20230628	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	10	2	0.06	18090340	1109	13.54	16300	16390	16210	21150	11410	16300	16312.30	11.49	0	429	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1401	6.60	0.70	12	0.01	2472.00	23235.00	22850	20220729	-28.62	16100	20230626	1.30	20100	-18.86	20230303	16100	1.30	20230626	22850	-28.62	20220729	16100	1.30	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
25	20230628	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	0	3	0.00	358600	22	0.27	16300	16300	16300	21150	11410	16300	16300.00	11.49	0	0	16853	16576	16413	16136	15973	16495	16055	43	4870	500	11730	10	1	8589480	1400	6.59	0.70	12	0.00	2472.00	23235.00	22850	20220729	-28.67	16100	20230626	1.24	20100	-18.91	20230303	16100	1.24	20230626	22850	-28.67	20220729	16100	1.24	20230626	0.41	N	038390	500	42 억	986730	N	N	0	N	N
26	20230627	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	10	2	0.06	133796240	8192	90.95	16690	16690	16250	21150	11410	16290	16332.55	11.52	0	35	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1400	6.59	0.70	12	0.10	2472.00	23235.00	22850	20220729	-28.67	16100	20230626	1.24	20100	-18.91	20230303	16100	1.24	20230626	22850	-28.67	20220729	16100	1.24	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
27	20230627	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	10	2	0.06	131514600	8052	89.40	16690	16690	16250	21150	11410	16290	16333.16	11.52	0	33	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1400	6.59	0.70	12	0.09	2472.00	23235.00	22850	20220729	-28.67	16100	20230626	1.24	20100	-18.91	20230303	16100	1.24	20230626	22850	-28.67	20220729	16100	1.24	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
28	20230627	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	-10	5	-0.06	129380870	7921	87.94	16690	16690	16250	21150	11410	16290	16333.91	11.52	0	1	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1398	6.59	0.70	12	0.09	2472.00	23235.00	22850	20220729	-28.75	16100	20230626	1.12	20100	-19.00	20230303	16100	1.12	20230626	22850	-28.75	20220729	16100	1.12	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
29	20230627	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	-30	5	-0.18	107647740	6586	73.12	16690	16690	16250	21150	11410	16290	16344.93	11.52	0	-41	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1397	6.58	0.70	12	0.08	2472.00	23235.00	22850	20220729	-28.84	16100	20230626	0.99	20100	-19.10	20230303	16100	0.99	20230626	22850	-28.84	20220729	16100	0.99	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
30	20230627	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	-30	5	-0.18	81311770	4966	55.13	16690	16690	16250	21150	11410	16290	16373.70	11.52	0	-41	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1397	6.58	0.70	12	0.06	2472.00	23235.00	22850	20220729	-28.84	16100	20230626	0.99	20100	-19.10	20230303	16100	0.99	20230626	22850	-28.84	20220729	16100	0.99	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
31	20230627	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	-30	5	-0.18	66386310	4048	44.94	16690	16690	16260	21150	11410	16290	16399.78	11.52	0	-68	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1397	6.58	0.70	12	0.05	2472.00	23235.00	22850	20220729	-28.84	16100	20230626	0.99	20100	-19.10	20230303	16100	0.99	20230626	22850	-28.84	20220729	16100	0.99	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
32	20230627	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	20	2	0.12	56005340	3411	37.87	16690	16690	16310	21150	11410	16290	16419.04	11.52	0	-90	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1401	6.60	0.70	12	0.04	2472.00	23235.00	22850	20220729	-28.62	16100	20230626	1.30	20100	-18.86	20230303	16100	1.30	20230626	22850	-28.62	20220729	16100	1.30	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
33	20230627	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	30	2	0.18	18460140	1114	12.37	16690	16690	16320	21150	11410	16290	16571.04	11.52	0	-72	16470	16380	16240	16150	16010	16425	16195	43	4870	500	11720	10	1	8589480	1402	6.60	0.70	12	0.01	2472.00	23235.00	22850	20220729	-28.58	16100	20230626	1.37	20100	-18.81	20230303	16100	1.37	20230626	22850	-28.58	20220729	16100	1.37	20230626	0.42	N	038390	500	42 억	989105	N	N	0	N	N
34	20230626	160417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16290	40	2	0.25	145673100	9000	37.44	16250	16330	16100	21100	11380	16250	16185.90	11.54	0	334	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1399	6.59	0.70	12	0.10	2472.00	23235.00	22850	20220729	-28.71	16100	20230626	1.18	20100	-18.96	20230303	16100	1.18	20230626	22850	-28.71	20220729	16100	1.18	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
35	20230626	150420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16260	10	2	0.06	136269580	8422	35.03	16250	16330	16100	21100	11380	16250	16180.19	11.54	0	331	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1397	6.58	0.70	12	0.10	2472.00	23235.00	22850	20220729	-28.84	16100	20230626	0.99	20100	-19.10	20230303	16100	0.99	20230626	22850	-28.84	20220729	16100	0.99	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
36	20230626	140420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16130	-120	5	-0.74	109888980	6790	28.24	16250	16330	16100	21100	11380	16250	16183.94	11.54	0	208	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1385	6.53	0.69	12	0.08	2472.00	23235.00	22850	20220729	-29.41	16100	20230626	0.19	20100	-19.75	20230303	16100	0.19	20230626	22850	-29.41	20220729	16100	0.19	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
37	20230626	130419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16150	-100	5	-0.62	91100990	5626	23.40	16250	16330	16100	21100	11380	16250	16192.85	11.54	0	98	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1387	6.53	0.70	12	0.07	2472.00	23235.00	22850	20220729	-29.32	16100	20230626	0.31	20100	-19.65	20230303	16100	0.31	20230626	22850	-29.32	20220729	16100	0.31	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
38	20230626	120416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16180	-70	5	-0.43	61029730	3766	15.66	16250	16330	16100	21100	11380	16250	16205.45	11.54	0	110	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1390	6.55	0.70	12	0.04	2472.00	23235.00	22850	20220729	-29.19	16100	20230626	0.50	20100	-19.50	20230303	16100	0.50	20230626	22850	-29.19	20220729	16100	0.50	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
39	20230626	110416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16190	-60	5	-0.37	41680120	2571	10.69	16250	16330	16100	21100	11380	16250	16211.64	11.54	0	41	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1391	6.55	0.70	12	0.03	2472.00	23235.00	22850	20220729	-29.15	16100	20230626	0.56	20100	-19.45	20230303	16100	0.56	20230626	22850	-29.15	20220729	16100	0.56	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
40	20230626	100416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16240	-10	5	-0.06	20207900	1245	5.18	16250	16330	16100	21100	11380	16250	16231.24	11.54	0	5	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1395	6.57	0.70	12	0.01	2472.00	23235.00	22850	20220729	-28.93	16100	20230626	0.87	20100	-19.20	20230303	16100	0.87	20230626	22850	-28.93	20220729	16100	0.87	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
41	20230626	090418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16100	-150	5	-0.92	12062370	743	3.09	16250	16250	16100	21100	11380	16250	16234.68	11.54	0	-44	17103	16676	16423	15996	15743	16550	15870	43	4860	500	11700	10	1	8589480	1383	6.51	0.69	12	0.01	2472.00	23235.00	22850	20220729	-29.54	16100	20230626	0.00	20100	-19.90	20230303	16100	0.00	20230626	22850	-29.54	20220729	16100	0.00	20230626	0.42	N	038390	500	42 억	991398	N	N	72	N	N
42	20230623	162325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16250	-360	5	-2.17	391168740	24011	582.37	16850	16850	16170	21550	11630	16610	16291.32	11.64	0	-437	17083	16846	16713	16476	16343	16965	16595	43	4960	500	11950	10	1	8589480	1396	6.57	0.70	12	0.28	2472.00	23235.00	22850	20220729	-28.88	16170	20230623	0.49	20100	-19.15	20230303	16170	0.49	20230623	22850	-28.88	20220729	16170	0.49	20230623	0.41	N	038390	500	42 억	999695	N	N	72	N	N
43	20230623	140334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	16210	-400	5	-2.41	328784260	20163	489.04	16850	16850	16170	21550	11630	16610	16306.32	11.64	0	-522	17083	16846	16713	16476	16343	16965	16595	43	4960	500	11950	10	1	8589480	1392	6.56	0.70	12	0.23	2472.00	23235.00	22850	20220729	-29.06	16170	20230623	0.25	20100	-19.35	20230303	16170	0.25	20230623	22850	-29.06	20220729	16170	0.25	20230623	0.41	N	038390	500	42 억	999695	N	N	1	N	N
44	20230622	160151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16610	-90	5	-0.54	68049650	4088	54.89	16600	16950	16580	21700	11690	16700	16646.25	11.66	0	-501	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1427	6.72	0.71	12	0.05	2472.00	23235.00	22850	20220729	-27.31	16300	20220624	1.90	20100	-17.36	20230303	16500	0.67	20230619	22850	-27.31	20220729	16300	1.90	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
45	20230622	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	-100	5	-0.60	63729500	3828	51.40	16600	16950	16580	21700	11690	16700	16648.25	11.66	0	-501	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1426	6.72	0.71	12	0.04	2472.00	23235.00	22850	20220729	-27.35	16300	20220624	1.84	20100	-17.41	20230303	16500	0.61	20230619	22850	-27.35	20220729	16300	1.84	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
46	20230622	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	-40	5	-0.24	31816070	1907	25.61	16600	16950	16600	21700	11690	16700	16683.83	11.66	0	-63	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1431	6.74	0.72	12	0.02	2472.00	23235.00	22850	20220729	-27.09	16300	20220624	2.21	20100	-17.11	20230303	16500	0.97	20230619	22850	-27.09	20220729	16300	2.21	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
47	20230622	130222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	0	3	0.00	29732970	1782	23.93	16600	16950	16600	21700	11690	16700	16685.17	11.66	0	-60	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1434	6.76	0.72	12	0.02	2472.00	23235.00	22850	20220729	-26.91	16300	20220624	2.45	20100	-16.92	20230303	16500	1.21	20230619	22850	-26.91	20220729	16300	2.45	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
48	20230622	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16630	-70	5	-0.42	26626130	1596	21.43	16600	16950	16600	21700	11690	16700	16683.04	11.66	0	-43	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1428	6.73	0.72	12	0.02	2472.00	23235.00	22850	20220729	-27.22	16300	20220624	2.02	20100	-17.26	20230303	16500	0.79	20230619	22850	-27.22	20220729	16300	2.02	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
49	20230622	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	-40	5	-0.24	17792550	1065	14.30	16600	16950	16600	21700	11690	16700	16706.62	11.66	0	-43	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1431	6.74	0.72	12	0.01	2472.00	23235.00	22850	20220729	-27.09	16300	20220624	2.21	20100	-17.11	20230303	16500	0.97	20230619	22850	-27.09	20220729	16300	2.21	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
50	20230622	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	0	3	0.00	6066180	363	4.87	16600	16950	16600	21700	11690	16700	16711.24	11.66	0	-34	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1434	6.76	0.72	12	0.00	2472.00	23235.00	22850	20220729	-26.91	16300	20220624	2.45	20100	-16.92	20230303	16500	1.21	20230619	22850	-26.91	20220729	16300	2.45	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
51	20230622	090109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	250	2	1.50	1234350	74	0.99	16600	16950	16600	21700	11690	16700	16680.41	11.66	0	-3	16893	16796	16703	16606	16513	16750	16560	43	5005	500	12020	10	1	8589480	1456	6.86	0.73	12	0.00	2472.00	23235.00	22850	20220729	-25.82	16300	20220624	3.99	20100	-15.67	20230303	16500	2.73	20230619	22850	-25.82	20220729	16300	3.99	20220624	0.41	N	038390	500	42 억	1001372	N	N	63	N	N
52	20230621	160348	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16700	-100	5	-0.60	123958240	7447	231.71	16710	16800	16610	21800	11760	16800	16645.35	11.70	0	-1096	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1434	6.76	0.72	12	0.09	2472.00	23235.00	22850	20220729	-26.91	16300	20220624	2.45	20100	-16.92	20230303	16500	1.21	20230619	22850	-26.91	20220729	16300	2.45	20220624	0.40	N	038390	500	42 억	1004600	N	N	63	N	N
53	20230621	150744	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	-10	5	-0.06	116744620	7015	218.26	16710	16800	16610	21800	11760	16800	16642.14	11.70	0	-914	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1442	6.79	0.72	12	0.08	2472.00	23235.00	22850	20220729	-26.52	16300	20220624	3.01	20100	-16.47	20230303	16500	1.76	20230619	22850	-26.52	20220729	16300	3.01	20220624	0.40	N	038390	500	42 억	1004600	N	N	13	N	N
54	20230621	140334	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	-170	5	-1.01	111177600	6681	207.87	16710	16800	16610	21800	11760	16800	16640.86	11.70	0	-914	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1428	6.73	0.72	12	0.08	2472.00	23235.00	22850	20220729	-27.22	16300	20220624	2.02	20100	-17.26	20230303	16500	0.79	20230619	22850	-27.22	20220729	16300	2.02	20220624	0.40	N	038390	500	42 억	1004600	N	N	13	N	N
55	20230621	130355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	-120	5	-0.71	85565210	5140	159.93	16710	16800	16610	21800	11760	16800	16646.93	11.70	0	-972	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1433	6.75	0.72	12	0.06	2472.00	23235.00	22850	20220729	-27.00	16300	20220624	2.33	20100	-17.01	20230303	16500	1.09	20230619	22850	-27.00	20220729	16300	2.33	20220624	0.40	N	038390	500	42 억	1004600	N	N	13	N	N
56	20230621	120408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	-170	5	-1.01	77355450	4647	144.59	16710	16800	16610	21800	11760	16800	16646.32	11.70	0	-1017	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1428	6.73	0.72	12	0.05	2472.00	23235.00	22850	20220729	-27.22	16300	20220624	2.02	20100	-17.26	20230303	16500	0.79	20230619	22850	-27.22	20220729	16300	2.02	20220624	0.40	N	038390	500	42 억	1004600	N	N	13	N	N
57	20230621	110133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	-170	5	-1.01	62487400	3753	116.77	16710	16800	16610	21800	11760	16800	16649.99	11.70	0	-738	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1428	6.73	0.72	12	0.04	2472.00	23235.00	22850	20220729	-27.22	16300	20220624	2.02	20100	-17.26	20230303	16500	0.79	20230619	22850	-27.22	20220729	16300	2.02	20220624	0.40	N	038390	500	42 억	1004600	N	N	13	N	N
58	20230621	100955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	-170	5	-1.01	26152930	1568	48.79	16710	16800	16610	21800	11760	16800	16679.16	11.70	0	-435	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1428	6.73	0.72	12	0.02	2472.00	23235.00	22850	20220729	-27.22	16300	20220624	2.02	20100	-17.26	20230303	16500	0.79	20230619	22850	-27.22	20220729	16300	2.02	20220624	0.40	N	038390	500	42 억	1004600	N	N	13	N	N
59	20230621	090441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	1473570	88	2.74	16710	16800	16710	21800	11760	16800	16745.11	11.70	0	-41	17013	16906	16803	16696	16593	16905	16695	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.00	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16500	1.82	20230619	22850	-26.48	20220729	16300	3.07	20220624	0.40	N	038390	500	42 억	1004600	N	N	13	N	N
60	20230620	160421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	54034690	3214	41.53	16800	16910	16700	21800	11760	16800	16812.29	11.72	0	-112	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.04	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16500	1.82	20230619	22850	-26.48	20220729	16300	3.07	20220624	0.41	N	038390	500	42 억	1006449	N	N	13	N	N
61	20230620	150618	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	48978070	2913	37.64	16800	16910	16700	21800	11760	16800	16813.62	11.72	0	-112	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.03	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16500	1.82	20230619	22850	-26.48	20220729	16300	3.07	20220624	0.41	N	038390	500	42 억	1006449	N	N	0	N	N
62	20230620	140826	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	45517420	2707	34.98	16800	16910	16700	21800	11760	16800	16814.71	11.72	0	-62	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.03	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16500	1.82	20230619	22850	-26.48	20220729	16300	3.07	20220624	0.41	N	038390	500	42 억	1006449	N	N	0	N	N
63	20230620	130245	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	-10	5	-0.06	42113880	2504	32.36	16800	16910	16700	21800	11760	16800	16818.64	11.72	0	-62	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1442	6.79	0.72	12	0.03	2472.00	23235.00	22850	20220729	-26.52	16300	20220624	3.01	20100	-16.47	20230303	16500	1.76	20230619	22850	-26.52	20220729	16300	3.01	20220624	0.41	N	038390	500	42 억	1006449	N	N	0	N	N
64	20230620	120726	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16870	70	2	0.42	21664180	1287	16.63	16800	16910	16700	21800	11760	16800	16833.08	11.72	0	-48	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1449	6.82	0.73	12	0.01	2472.00	23235.00	22850	20220729	-26.17	16300	20220624	3.50	20100	-16.07	20230303	16500	2.24	20230619	22850	-26.17	20220729	16300	3.50	20220624	0.41	N	038390	500	42 억	1006449	N	N	0	N	N
65	20230620	110912	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16890	90	2	0.54	19554380	1162	15.01	16800	16910	16700	21800	11760	16800	16828.21	11.72	0	-38	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1451	6.83	0.73	12	0.01	2472.00	23235.00	22850	20220729	-26.08	16300	20220624	3.62	20100	-15.97	20230303	16500	2.36	20230619	22850	-26.08	20220729	16300	3.62	20220624	0.41	N	038390	500	42 억	1006449	N	N	0	N	N
66	20230620	100405	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16910	110	2	0.65	14933940	888	11.47	16800	16910	16700	21800	11760	16800	16817.50	11.72	0	10	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1452	6.84	0.73	12	0.01	2472.00	23235.00	22850	20220729	-26.00	16300	20220624	3.74	20100	-15.87	20230303	16500	2.48	20230619	22850	-26.00	20220729	16300	3.74	20220624	0.41	N	038390	500	42 억	1006449	N	N	0	N	N
67	20230620	090140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	-20	5	-0.12	1528590	91	1.18	16800	16800	16780	21800	11760	16800	16797.69	11.72	0	-3	17133	16966	16733	16566	16333	16850	16450	43	5020	500	12090	10	1	8589480	1441	6.79	0.72	12	0.00	2472.00	23235.00	22850	20220729	-26.56	16300	20220624	2.94	20100	-16.52	20230303	16500	1.70	20230619	22850	-26.56	20220729	16300	2.94	20220624	0.41	N	038390	500	42 억	1006449	N	N	0	N	N
68	20230619	160908	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	128551450	7737	148.87	16900	16900	16500	21800	11760	16800	16615.06	11.73	0	1120	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.09	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16500	1.82	20230619	22850	-26.48	20220729	16300	3.07	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
69	20230619	150702	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	-120	5	-0.71	123395890	7430	142.97	16900	16900	16500	21800	11760	16800	16607.79	11.73	0	1120	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1433	6.75	0.72	12	0.09	2472.00	23235.00	22850	20220729	-27.00	16300	20220624	2.33	20100	-17.01	20230303	16500	1.09	20230619	22850	-27.00	20220729	16300	2.33	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
70	20230619	140520	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16690	-110	5	-0.65	95735130	5772	111.06	16900	16900	16500	21800	11760	16800	16586.13	11.73	0	1118	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1434	6.75	0.72	12	0.07	2472.00	23235.00	22850	20220729	-26.96	16300	20220624	2.39	20100	-16.97	20230303	16500	1.15	20230619	22850	-26.96	20220729	16300	2.39	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
71	20230619	130618	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	-120	5	-0.71	91647950	5527	106.35	16900	16900	16500	21800	11760	16800	16581.86	11.73	0	1108	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1433	6.75	0.72	12	0.06	2472.00	23235.00	22850	20220729	-27.00	16300	20220624	2.33	20100	-17.01	20230303	16500	1.09	20230619	22850	-27.00	20220729	16300	2.33	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
72	20230619	120501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	-120	5	-0.71	90980750	5487	105.58	16900	16900	16500	21800	11760	16800	16581.15	11.73	0	1085	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1433	6.75	0.72	12	0.06	2472.00	23235.00	22850	20220729	-27.00	16300	20220624	2.33	20100	-17.01	20230303	16500	1.09	20230619	22850	-27.00	20220729	16300	2.33	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
73	20230619	110832	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16680	-120	5	-0.71	88830880	5358	103.10	16900	16900	16500	21800	11760	16800	16579.11	11.73	0	1112	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1433	6.75	0.72	12	0.06	2472.00	23235.00	22850	20220729	-27.00	16300	20220624	2.33	20100	-17.01	20230303	16500	1.09	20230619	22850	-27.00	20220729	16300	2.33	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
74	20230619	100854	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16570	-230	5	-1.37	85213980	5141	98.92	16900	16900	16500	21800	11760	16800	16575.37	11.73	0	1232	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1423	6.70	0.71	12	0.06	2472.00	23235.00	22850	20220729	-27.48	16300	20220624	1.66	20100	-17.56	20230303	16500	0.42	20230619	22850	-27.48	20220729	16300	1.66	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
75	20230619	090254	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16900	100	2	0.60	118300	7	0.13	16900	16900	16900	21800	11760	16800	16900.00	11.73	0	0	16946	16872	16826	16752	16706	16860	16740	43	5020	500	12090	10	1	8589480	1452	6.84	0.73	12	0.00	2472.00	23235.00	22850	20220729	-26.04	16300	20220624	3.68	20100	-15.92	20230303	16600	1.81	20230615	22850	-26.04	20220729	16300	3.68	20220624	0.41	N	038390	500	42 억	1007657	N	N	0	N	N
76	20230616	160347	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	87451100	5197	32.36	16800	16900	16780	21800	11760	16800	16827.23	11.77	0	-4	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.06	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16600	1.20	20230615	22850	-26.48	20220729	16300	3.07	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
77	20230616	150218	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	62733000	3726	23.20	16800	16900	16780	21800	11760	16800	16836.55	11.77	0	-4	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.04	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16600	1.20	20230615	22850	-26.48	20220729	16300	3.07	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
78	20230616	140135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16810	10	2	0.06	57993090	3444	21.45	16800	16900	16780	21800	11760	16800	16838.88	11.77	0	-3	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1444	6.80	0.72	12	0.04	2472.00	23235.00	22850	20220729	-26.43	16300	20220624	3.13	20100	-16.37	20230303	16600	1.27	20230615	22850	-26.43	20220729	16300	3.13	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
79	20230616	130911	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16840	40	2	0.24	34979890	2075	12.92	16800	16900	16800	21800	11760	16800	16857.78	11.77	0	-3	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1446	6.81	0.72	12	0.02	2472.00	23235.00	22850	20220729	-26.30	16300	20220624	3.31	20100	-16.22	20230303	16600	1.45	20230615	22850	-26.30	20220729	16300	3.31	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
80	20230616	120416	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16850	50	2	0.30	27640090	1639	10.21	16800	16900	16800	21800	11760	16800	16864.00	11.77	0	-3	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1447	6.82	0.73	12	0.02	2472.00	23235.00	22850	20220729	-26.26	16300	20220624	3.37	20100	-16.17	20230303	16600	1.51	20230615	22850	-26.26	20220729	16300	3.37	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
81	20230616	110902	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16850	50	2	0.30	24069490	1427	8.89	16800	16900	16800	21800	11760	16800	16867.20	11.77	0	-3	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1447	6.82	0.73	12	0.02	2472.00	23235.00	22850	20220729	-26.26	16300	20220624	3.37	20100	-16.17	20230303	16600	1.51	20230615	22850	-26.26	20220729	16300	3.37	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
82	20230616	100512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16890	90	2	0.54	10711010	636	3.96	16800	16890	16800	21800	11760	16800	16841.21	11.77	0	-3	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1451	6.83	0.73	12	0.01	2472.00	23235.00	22850	20220729	-26.08	16300	20220624	3.62	20100	-15.97	20230303	16600	1.75	20230615	22850	-26.08	20220729	16300	3.62	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
83	20230616	090421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16800	0	3	0.00	134400	8	0.05	16800	16800	16800	21800	11760	16800	16800.00	11.77	0	0	17373	17086	16843	16556	16313	16965	16435	43	5020	500	12090	10	1	8589480	1443	6.80	0.72	12	0.00	2472.00	23235.00	22850	20220729	-26.48	16300	20220624	3.07	20100	-16.42	20230303	16600	1.20	20230615	22850	-26.48	20220729	16300	3.07	20220624	0.42	N	038390	500	42 억	1010560	N	N	5	N	N
84	20230615	150833	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16730	-350	5	-2.05	263455880	15659	93.46	17130	17130	16600	22200	11960	17080	16824.57	11.81	0	-1452	17453	17266	17123	16936	16793	17195	16865	43	5120	500	12290	10	1	8589480	1437	6.77	0.72	12	0.18	2472.00	23235.00	22850	20220729	-26.78	16300	20220624	2.64	20100	-16.77	20230303	16600	0.78	20230615	22850	-26.78	20220729	16300	2.64	20220624	0.42	N	038390	500	42 억	1014164	N	N	1	N	N
85	20230615	141135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16860	-220	5	-1.29	227239830	13496	80.55	17130	17130	16600	22200	11960	17080	16837.57	11.81	0	-1430	17453	17266	17123	16936	16793	17195	16865	43	5120	500	12290	10	1	8589480	1448	6.82	0.73	12	0.16	2472.00	23235.00	22850	20220729	-26.21	16300	20220624	3.44	20100	-16.12	20230303	16600	1.57	20230615	22850	-26.21	20220729	16300	3.44	20220624	0.42	N	038390	500	42 억	1014164	N	N	1	N	N
86	20230615	130921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16780	-300	5	-1.76	220915320	13120	78.30	17130	17130	16600	22200	11960	17080	16838.06	11.81	0	-1408	17453	17266	17123	16936	16793	17195	16865	43	5120	500	12290	10	1	8589480	1441	6.79	0.72	12	0.15	2472.00	23235.00	22850	20220729	-26.56	16300	20220624	2.94	20100	-16.52	20230303	16600	1.08	20230615	22850	-26.56	20220729	16300	2.94	20220624	0.42	N	038390	500	42 억	1014164	N	N	1	N	N
87	20230615	120219	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16700	-380	5	-2.22	215522130	12798	76.38	17130	17130	16600	22200	11960	17080	16840.30	11.81	0	-1399	17453	17266	17123	16936	16793	17195	16865	43	5120	500	12290	10	1	8589480	1434	6.76	0.72	12	0.15	2472.00	23235.00	22850	20220729	-26.91	16300	20220624	2.45	20100	-16.92	20230303	16600	0.60	20230615	22850	-26.91	20220729	16300	2.45	20220624	0.42	N	038390	500	42 억	1014164	N	N	1	N	N
88	20230615	110628	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16650	-430	5	-2.52	202769510	12033	71.82	17130	17130	16600	22200	11960	17080	16851.12	11.81	0	-1088	17453	17266	17123	16936	16793	17195	16865	43	5120	500	12290	10	1	8589480	1430	6.74	0.72	12	0.14	2472.00	23235.00	22850	20220729	-27.13	16300	20220624	2.15	20100	-17.16	20230303	16600	0.30	20230615	22850	-27.13	20220729	16300	2.15	20220624	0.42	N	038390	500	42 억	1014164	N	N	1	N	N
89	20230611	184507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	17490	10	2	0.06	24867070	1425	24.72	17410	17500	17310	22700	12240	17480	17450.58	11.44	-302	-153	17826	17652	17506	17332	17186	17580	17260	43	5230	500	12580	10	1	8589480	1502	7.08	0.75	12	0.02	2472.00	23235.00	22850	20220729	-23.46	16300	20220624	7.30	20100	-12.99	20230303	17170	1.86	20230530	22850	-23.46	20220729	16300	7.30	20220624	0.42	N	038390	500	42 억	982782	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History