KissMeData/405100/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13490	80	2	0.60	358037440	26882	64.86	13300	13570	13000	17430	9390	13410	13318.85	3.37	0	-6731	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1616	18.71	1.55	12	0.22	721.00	8704.00	16200	20230330	-16.73	10748	20221115	25.51	16200	-16.73	20230330	10750	25.49	20230110	44950	-69.99	20221102	10750	25.49	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
3	20230630	151131	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13440	30	2	0.22	346263410	26007	62.75	13300	13570	13000	17430	9390	13410	13314.24	3.37	0	-6576	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1610	18.64	1.54	12	0.22	721.00	8704.00	16200	20230330	-17.04	10748	20221115	25.05	16200	-17.04	20230330	10750	25.02	20230110	44950	-70.10	20221102	10750	25.02	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
4	20230630	141130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13410	0	3	0.00	304162280	22874	55.19	13300	13570	13000	17430	9390	13410	13297.29	3.37	0	-6130	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1606	18.60	1.54	12	0.19	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
5	20230630	131127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13470	60	2	0.45	270794060	20386	49.19	13300	13570	13000	17430	9390	13410	13283.33	3.37	0	-5051	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1613	18.68	1.55	12	0.17	721.00	8704.00	16200	20230330	-16.85	10748	20221115	25.33	16200	-16.85	20230330	10750	25.30	20230110	44950	-70.03	20221102	10750	25.30	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
6	20230630	121125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13350	-60	5	-0.45	248591220	18732	45.20	13300	13570	13000	17430	9390	13410	13270.94	3.37	0	-4210	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1599	18.52	1.53	12	0.16	721.00	8704.00	16200	20230330	-17.59	10748	20221115	24.21	16200	-17.59	20230330	10750	24.19	20230110	44950	-70.30	20221102	10750	24.19	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
7	20230630	111114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13400	-10	5	-0.07	225724870	17015	41.05	13300	13570	13000	17430	9390	13410	13266.23	3.37	0	-4512	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1605	18.59	1.54	12	0.14	721.00	8704.00	16200	20230330	-17.28	10748	20221115	24.67	16200	-17.28	20230330	10750	24.65	20230110	44950	-70.19	20221102	10750	24.65	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
8	20230630	101128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13310	-100	5	-0.75	204878110	15459	37.30	13300	13570	13000	17430	9390	13410	13253.00	3.37	0	-5329	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1594	18.46	1.53	12	0.13	721.00	8704.00	16200	20230330	-17.84	10748	20221115	23.84	16200	-17.84	20230330	10750	23.81	20230110	44950	-70.39	20221102	10750	23.81	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
9	20230630	091129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13290	-120	5	-0.89	24589860	1847	4.46	13300	13570	13270	17430	9390	13410	13313.41	3.37	0	-794	13803	13606	13503	13306	13203	13555	13255	60	4020	500	9650	10	1	11975958	1592	18.43	1.53	12	0.02	721.00	8704.00	16200	20230330	-17.96	10748	20221115	23.65	16200	-17.96	20230330	10750	23.63	20230110	44950	-70.43	20221102	10750	23.63	20230110	1.84	N	405100	500	59 억	403417	N	N	N	N
10	20230629	161122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13410	-220	5	-1.61	553241740	40976	113.21	13580	13700	13400	17710	9550	13630	13501.63	3.41	0	-5294	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1606	18.60	1.54	12	0.34	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	44950	-70.17	20221102	10750	24.74	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
11	20230629	151122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13500	-130	5	-0.95	515382700	38155	105.41	13580	13700	13400	17710	9550	13630	13507.61	3.41	0	-5211	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1617	18.72	1.55	12	0.32	721.00	8704.00	16200	20230330	-16.67	10748	20221115	25.60	16200	-16.67	20230330	10750	25.58	20230110	44950	-69.97	20221102	10750	25.58	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
12	20230629	141120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13460	-170	5	-1.25	428082200	31661	87.47	13580	13700	13410	17710	9550	13630	13520.80	3.41	0	-3736	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1612	18.67	1.55	12	0.26	721.00	8704.00	16200	20230330	-16.91	10748	20221115	25.23	16200	-16.91	20230330	10750	25.21	20230110	44950	-70.06	20221102	10750	25.21	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
13	20230629	131118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13460	-170	5	-1.25	397628320	29398	81.22	13580	13700	13410	17710	9550	13630	13525.69	3.41	0	-3108	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1612	18.67	1.55	12	0.25	721.00	8704.00	16200	20230330	-16.91	10748	20221115	25.23	16200	-16.91	20230330	10750	25.21	20230110	44950	-70.06	20221102	10750	25.21	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
14	20230629	121123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13530	-100	5	-0.73	257162910	18951	52.36	13580	13700	13490	17710	9550	13630	13569.89	3.41	0	-3635	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1620	18.77	1.55	12	0.16	721.00	8704.00	16200	20230330	-16.48	10748	20221115	25.88	16200	-16.48	20230330	10750	25.86	20230110	44950	-69.90	20221102	10750	25.86	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
15	20230629	111123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13510	-120	5	-0.88	215239580	15846	43.78	13580	13700	13510	17710	9550	13630	13583.21	3.41	0	-3340	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1618	18.74	1.55	12	0.13	721.00	8704.00	16200	20230330	-16.60	10748	20221115	25.70	16200	-16.60	20230330	10750	25.67	20230110	44950	-69.94	20221102	10750	25.67	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
16	20230629	101126	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13530	-100	5	-0.73	142091250	10448	28.87	13580	13700	13520	17710	9550	13630	13599.85	3.41	0	-621	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1620	18.77	1.55	12	0.09	721.00	8704.00	16200	20230330	-16.48	10748	20221115	25.88	16200	-16.48	20230330	10750	25.86	20230110	44950	-69.90	20221102	10750	25.86	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
17	20230629	091013	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13630	0	3	0.00	20735620	1527	4.22	13580	13630	13560	17710	9550	13630	13579.32	3.41	0	129	14110	13870	13740	13500	13370	13805	13435	60	4080	500	9810	10	1	11975958	1632	18.90	1.57	12	0.01	721.00	8704.00	16200	20230330	-15.86	10748	20221115	26.81	16200	-15.86	20230330	10750	26.79	20230110	44950	-69.68	20221102	10750	26.79	20230110	1.90	N	405100	500	59 억	408711	N	N	N	N
18	20230628	161106	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13630	-190	5	-1.37	495781800	36170	58.66	13820	13980	13610	17960	9680	13820	13706.99	3.49	0	-9848	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1632	18.90	1.57	12	0.30	721.00	8704.00	16200	20230330	-15.86	10748	20221115	26.81	16200	-15.86	20230330	10750	26.79	20230110	44950	-69.68	20221102	10750	26.79	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
19	20230628	151115	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13640	-180	5	-1.30	407222170	29673	48.12	13820	13980	13620	17960	9680	13820	13723.66	3.49	0	-8117	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1634	18.92	1.57	12	0.25	721.00	8704.00	16200	20230330	-15.80	10748	20221115	26.91	16200	-15.80	20230330	10750	26.88	20230110	44950	-69.66	20221102	10750	26.88	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
20	20230628	141114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13700	-120	5	-0.87	296667470	21577	34.99	13820	13980	13630	17960	9680	13820	13749.25	3.49	0	-1469	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1641	19.00	1.57	12	0.18	721.00	8704.00	16200	20230330	-15.43	10748	20221115	27.47	16200	-15.43	20230330	10750	27.44	20230110	44950	-69.52	20221102	10750	27.44	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
21	20230628	131114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13720	-100	5	-0.72	267713660	19466	31.57	13820	13980	13630	17960	9680	13820	13752.89	3.49	0	-938	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1643	19.03	1.58	12	0.16	721.00	8704.00	16200	20230330	-15.31	10748	20221115	27.65	16200	-15.31	20230330	10750	27.63	20230110	44950	-69.48	20221102	10750	27.63	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
22	20230628	121127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13730	-90	5	-0.65	212598450	15448	25.05	13820	13980	13630	17960	9680	13820	13762.20	3.49	0	-1518	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1644	19.04	1.58	12	0.13	721.00	8704.00	16200	20230330	-15.25	10748	20221115	27.74	16200	-15.25	20230330	10750	27.72	20230110	44950	-69.45	20221102	10750	27.72	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
23	20230628	111122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13830	10	2	0.07	139002920	10093	16.37	13820	13980	13630	17960	9680	13820	13772.21	3.49	0	-1041	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1656	19.18	1.59	12	0.08	721.00	8704.00	16200	20230330	-14.63	10748	20221115	28.68	16200	-14.63	20230330	10750	28.65	20230110	44950	-69.23	20221102	10750	28.65	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
24	20230628	101123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13790	-30	5	-0.22	90759790	6585	10.68	13820	13980	13630	17960	9680	13820	13782.81	3.49	0	628	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1651	19.13	1.58	12	0.05	721.00	8704.00	16200	20230330	-14.88	10748	20221115	28.30	16200	-14.88	20230330	10750	28.28	20230110	44950	-69.32	20221102	10750	28.28	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
25	20230628	091117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13960	140	2	1.01	10604240	764	1.24	13820	13980	13820	17960	9680	13820	13879.90	3.49	0	-109	14206	14012	13766	13572	13326	14110	13670	60	4140	500	9950	10	1	11975958	1672	19.36	1.60	12	0.01	721.00	8704.00	16200	20230330	-13.83	10748	20221115	29.88	16200	-13.83	20230330	10750	29.86	20230110	44950	-68.94	20221102	10750	29.86	20230110	1.95	N	405100	500	59 억	418517	N	N	N	N
26	20230627	161117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13820	-90	5	-0.65	846145600	61655	61.32	13710	13960	13520	18080	9740	13910	13723.88	3.57	0	-8738	14296	14102	13716	13522	13136	14200	13620	60	4170	500	10010	10	1	11975958	1655	19.17	1.59	12	0.51	721.00	8704.00	16200	20230330	-14.69	10748	20221115	28.58	16200	-14.69	20230330	10750	28.56	20230110	44950	-69.25	20221102	10750	28.56	20230110	1.95	N	405100	500	59 억	427255	N	N	N	N
27	20230627	151128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13910	0	3	0.00	808648310	58945	58.62	13710	13960	13520	18080	9740	13910	13718.69	3.57	0	-8171	14296	14102	13716	13522	13136	14200	13620	60	4170	500	10010	10	1	11975958	1666	19.29	1.60	12	0.49	721.00	8704.00	16200	20230330	-14.14	10748	20221115	29.42	16200	-14.14	20230330	10750	29.40	20230110	44950	-69.05	20221102	10750	29.40	20230110	1.95	N	405100	500	59 억	427255	N	N	N	N
28	20230627	141136	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13740	-170	5	-1.22	681977670	49780	49.51	13710	13960	13520	18080	9740	13910	13699.83	3.57	0	-8229	14296	14102	13716	13522	13136	14200	13620	60	4170	500	10010	10	1	11975958	1645	19.06	1.58	12	0.42	721.00	8704.00	16200	20230330	-15.19	10748	20221115	27.84	16200	-15.19	20230330	10750	27.81	20230110	44950	-69.43	20221102	10750	27.81	20230110	1.95	N	405100	500	59 억	427255	N	N	N	N
29	20230627	121134	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13670	-240	5	-1.73	501140620	36560	36.36	13710	13960	13520	18080	9740	13910	13707.35	3.57	0	-11498	14296	14102	13716	13522	13136	14200	13620	60	4170	500	10010	10	1	11975958	1637	18.96	1.57	12	0.31	721.00	8704.00	16200	20230330	-15.62	10748	20221115	27.19	16200	-15.62	20230330	10750	27.16	20230110	44950	-69.59	20221102	10750	27.16	20230110	1.95	N	405100	500	59 억	427255	N	N	N	N
30	20230627	111145	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13700	-210	5	-1.51	401147430	29293	29.13	13710	13880	13520	18080	9740	13910	13694.31	3.57	0	-8612	14296	14102	13716	13522	13136	14200	13620	60	4170	500	10010	10	1	11975958	1641	19.00	1.57	12	0.24	721.00	8704.00	16200	20230330	-15.43	10748	20221115	27.47	16200	-15.43	20230330	10750	27.44	20230110	44950	-69.52	20221102	10750	27.44	20230110	1.95	N	405100	500	59 억	427255	N	N	N	N
31	20230627	101110	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13670	-240	5	-1.73	218588530	15892	15.80	13710	13880	13650	18080	9740	13910	13754.63	3.57	0	-5687	14296	14102	13716	13522	13136	14200	13620	60	4170	500	10010	10	1	11975958	1637	18.96	1.57	12	0.13	721.00	8704.00	16200	20230330	-15.62	10748	20221115	27.19	16200	-15.62	20230330	10750	27.16	20230110	44950	-69.59	20221102	10750	27.16	20230110	1.95	N	405100	500	59 억	427255	N	N	N	N
32	20230627	091115	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13860	-50	5	-0.36	30652000	2222	2.21	13710	13880	13710	18080	9740	13910	13794.78	3.57	0	-625	14296	14102	13716	13522	13136	14200	13620	60	4170	500	10010	10	1	11975958	1660	19.22	1.59	12	0.02	721.00	8704.00	16200	20230330	-14.44	10748	20221115	28.95	16200	-14.44	20230330	10750	28.93	20230110	44950	-69.17	20221102	10750	28.93	20230110	1.95	N	405100	500	59 억	427255	N	N	N	N
33	20230626	161116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13910	310	2	2.28	1352871160	100010	239.84	13780	13910	13330	17680	9520	13600	13527.14	3.44	0	14615	14160	13880	13720	13440	13280	13800	13360	60	4080	500	9790	10	1	11975958	1666	19.29	1.60	12	0.84	721.00	8704.00	16200	20230330	-14.14	10748	20221115	29.42	16200	-14.14	20230330	10750	29.40	20230110	44950	-69.05	20221102	10750	29.40	20230110	1.99	N	405100	500	59 억	412270	N	N	N	N
34	20230626	151122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13750	150	2	1.10	1278160190	94619	226.91	13780	13790	13330	17680	9520	13600	13508.49	3.44	0	16252	14160	13880	13720	13440	13280	13800	13360	60	4080	500	9790	10	1	11975958	1647	19.07	1.58	12	0.79	721.00	8704.00	16200	20230330	-15.12	10748	20221115	27.93	16200	-15.12	20230330	10750	27.91	20230110	44950	-69.41	20221102	10750	27.91	20230110	1.99	N	405100	500	59 억	412270	N	N	N	N
35	20230626	141120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13740	140	2	1.03	1166480480	86473	207.38	13780	13790	13330	17680	9520	13600	13489.53	3.44	0	16927	14160	13880	13720	13440	13280	13800	13360	60	4080	500	9790	10	1	11975958	1645	19.06	1.58	12	0.72	721.00	8704.00	16200	20230330	-15.19	10748	20221115	27.84	16200	-15.19	20230330	10750	27.81	20230110	44950	-69.43	20221102	10750	27.81	20230110	1.99	N	405100	500	59 억	412270	N	N	N	N
36	20230626	121116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13500	-100	5	-0.74	862950830	64158	153.86	13780	13780	13330	17680	9520	13600	13450.40	3.44	0	4055	14160	13880	13720	13440	13280	13800	13360	60	4080	500	9790	10	1	11975958	1617	18.72	1.55	12	0.54	721.00	8704.00	16200	20230330	-16.67	10748	20221115	25.60	16200	-16.67	20230330	10750	25.58	20230110	44950	-69.97	20221102	10750	25.58	20230110	1.99	N	405100	500	59 억	412270	N	N	N	N
37	20230626	111115	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13380	-220	5	-1.62	677251640	50333	120.71	13780	13780	13330	17680	9520	13600	13455.42	3.44	0	418	14160	13880	13720	13440	13280	13800	13360	60	4080	500	9790	10	1	11975958	1602	18.56	1.54	12	0.42	721.00	8704.00	16200	20230330	-17.41	10748	20221115	24.49	16200	-17.41	20230330	10750	24.47	20230110	44950	-70.23	20221102	10750	24.47	20230110	1.99	N	405100	500	59 억	412270	N	N	N	N
38	20230626	101112	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13520	-80	5	-0.59	412926530	30597	73.38	13780	13780	13330	17680	9520	13600	13495.65	3.44	0	7647	14160	13880	13720	13440	13280	13800	13360	60	4080	500	9790	10	1	11975958	1619	18.75	1.55	12	0.26	721.00	8704.00	16200	20230330	-16.54	10748	20221115	25.79	16200	-16.54	20230330	10750	25.77	20230110	44950	-69.92	20221102	10750	25.77	20230110	1.99	N	405100	500	59 억	412270	N	N	N	N
39	20230626	091119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13380	-220	5	-1.62	163532790	12174	29.20	13780	13780	13330	17680	9520	13600	13432.95	3.44	0	1995	14160	13880	13720	13440	13280	13800	13360	60	4080	500	9790	10	1	11975958	1602	18.56	1.54	12	0.10	721.00	8704.00	16200	20230330	-17.41	10748	20221115	24.49	16200	-17.41	20230330	10750	24.47	20230110	44950	-70.23	20221102	10750	24.47	20230110	1.99	N	405100	500	59 억	412270	N	N	N	N
40	20230623	191028	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13600	-200	5	-1.45	572765460	41698	69.16	13800	14000	13560	17940	9660	13800	13736.64	3.44	-11882	-12022	14193	13996	13853	13656	13513	13925	13585	60	4140	500	9930	10	1	11975958	1629	18.86	1.56	12	0.35	721.00	8704.00	16200	20230330	-16.05	10748	20221115	26.54	16200	-16.05	20230330	10750	26.51	20230110	44950	-69.74	20221102	10750	26.51	20230110	2.12	N	405100	500	59 억	412270	N	N	N	N
41	20230623	140907	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13640	-160	5	-1.16	423416250	30745	50.99	13800	14000	13640	17940	9660	13800	13771.87	3.54	0	-9722	14193	13996	13853	13656	13513	13925	13585	60	4140	500	9930	10	1	11975958	1634	18.92	1.57	12	0.26	721.00	8704.00	16200	20230330	-15.80	10748	20221115	26.91	16200	-15.80	20230330	10750	26.88	20230110	44950	-69.66	20221102	10750	26.88	20230110	2.12	N	405100	500	59 억	424152	N	N	N	N
42	20230622	160308	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13800	-260	5	-1.85	834173730	60255	79.36	13810	14050	13710	18270	9850	14060	13844.19	3.59	0	-5872	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1653	19.14	1.59	12	0.50	721.00	8704.00	16200	20230330	-14.81	10748	20221115	28.40	16200	-14.81	20230330	10750	28.37	20230110	44950	-69.30	20221102	10750	28.37	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
43	20230622	150329	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13780	-280	5	-1.99	770540380	55636	73.28	13810	14050	13710	18270	9850	14060	13849.67	3.59	0	-4207	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1650	19.11	1.58	12	0.46	721.00	8704.00	16200	20230330	-14.94	10748	20221115	28.21	16200	-14.94	20230330	10750	28.19	20230110	44950	-69.34	20221102	10750	28.19	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
44	20230622	140820	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13830	-230	5	-1.64	718767570	51885	68.34	13810	14050	13710	18270	9850	14060	13853.09	3.59	0	-1208	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1656	19.18	1.59	12	0.43	721.00	8704.00	16200	20230330	-14.63	10748	20221115	28.68	16200	-14.63	20230330	10750	28.65	20230110	44950	-69.23	20221102	10750	28.65	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
45	20230622	131004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13840	-220	5	-1.56	563376200	40646	53.53	13810	14050	13710	18270	9850	14060	13860.56	3.59	0	-415	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1657	19.20	1.59	12	0.34	721.00	8704.00	16200	20230330	-14.57	10748	20221115	28.77	16200	-14.57	20230330	10750	28.74	20230110	44950	-69.21	20221102	10750	28.74	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
46	20230622	120945	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13940	-120	5	-0.85	455303260	32843	43.26	13810	14050	13710	18270	9850	14060	13863.02	3.59	0	3231	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1669	19.33	1.60	12	0.27	721.00	8704.00	16200	20230330	-13.95	10748	20221115	29.70	16200	-13.95	20230330	10750	29.67	20230110	44950	-68.99	20221102	10750	29.67	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
47	20230622	110714	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13910	-150	5	-1.07	391862170	28294	37.27	13810	14050	13710	18270	9850	14060	13849.66	3.59	0	5831	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1666	19.29	1.60	12	0.24	721.00	8704.00	16200	20230330	-14.14	10748	20221115	29.42	16200	-14.14	20230330	10750	29.40	20230110	44950	-69.05	20221102	10750	29.40	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
48	20230622	100342	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14020	-40	5	-0.28	323897730	23402	30.82	13810	14050	13710	18270	9850	14060	13840.60	3.59	0	7426	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1679	19.45	1.61	12	0.20	721.00	8704.00	16200	20230330	-13.46	10748	20221115	30.44	16200	-13.46	20230330	10750	30.42	20230110	44950	-68.81	20221102	10750	30.42	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
49	20230622	090842	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	13820	-240	5	-1.71	193985170	14065	18.52	13810	13910	13710	18270	9850	14060	13792.05	3.59	0	6470	14866	14462	14156	13752	13446	14310	13600	60	4210	500	10120	10	1	11975958	1655	19.17	1.59	12	0.12	721.00	8704.00	16200	20230330	-14.69	10748	20221115	28.58	16200	-14.69	20230330	10750	28.56	20230110	44950	-69.25	20221102	10750	28.56	20230110	2.12	N	405100	500	59 억	430025	N	N	N	N
50	20230621	161018	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14060	-320	5	-2.23	1070321990	75925	100.48	14310	14560	13850	18690	10070	14380	14097.11	3.73	0	-16478	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1684	19.50	1.62	12	0.63	721.00	8704.00	16200	20230330	-13.21	10748	20221115	30.82	16200	-13.21	20230330	10750	30.79	20230110	44950	-68.72	20221102	10750	30.79	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
51	20230621	150651	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14050	-330	5	-2.29	859370310	60832	80.51	14310	14560	13960	18690	10070	14380	14126.94	3.73	0	-11943	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1683	19.49	1.61	12	0.51	721.00	8704.00	16200	20230330	-13.27	10748	20221115	30.72	16200	-13.27	20230330	10750	30.70	20230110	44950	-68.74	20221102	10750	30.70	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
52	20230621	140910	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14170	-210	5	-1.46	726333710	51379	68.00	14310	14560	13960	18690	10070	14380	14136.78	3.73	0	-9527	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1697	19.65	1.63	12	0.43	721.00	8704.00	16200	20230330	-12.53	10748	20221115	31.84	16200	-12.53	20230330	10750	31.81	20230110	44950	-68.48	20221102	10750	31.81	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
53	20230621	130546	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14130	-250	5	-1.74	649890120	45950	60.81	14310	14560	13960	18690	10070	14380	14143.42	3.73	0	-8226	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1692	19.60	1.62	12	0.38	721.00	8704.00	16200	20230330	-12.78	10748	20221115	31.47	16200	-12.78	20230330	10750	31.44	20230110	44950	-68.57	20221102	10750	31.44	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
54	20230621	120941	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14030	-350	5	-2.43	511212970	36082	47.75	14310	14560	13990	18690	10070	14380	14168.09	3.73	0	-6888	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1680	19.46	1.61	12	0.30	721.00	8704.00	16200	20230330	-13.40	10748	20221115	30.54	16200	-13.40	20230330	10750	30.51	20230110	44950	-68.79	20221102	10750	30.51	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
55	20230621	110247	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14200	-180	5	-1.25	356151550	25068	33.18	14310	14560	14110	18690	10070	14380	14207.42	3.73	0	263	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1701	19.69	1.63	12	0.21	721.00	8704.00	16200	20230330	-12.35	10748	20221115	32.12	16200	-12.35	20230330	10750	32.09	20230110	44950	-68.41	20221102	10750	32.09	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
56	20230621	100448	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14310	-70	5	-0.49	256145410	18046	23.88	14310	14560	14110	18690	10070	14380	14194.03	3.73	0	1567	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1714	19.85	1.64	12	0.15	721.00	8704.00	16200	20230330	-11.67	10748	20221115	33.14	16200	-11.67	20230330	10750	33.12	20230110	44950	-68.16	20221102	10750	33.12	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
57	20230621	090804	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14340	-40	5	-0.28	8315280	581	0.77	14310	14560	14250	18690	10070	14380	14312.01	3.73	0	49	15106	14742	14436	14072	13766	14590	13920	60	4310	500	10350	10	1	11975958	1717	19.89	1.65	12	0.00	721.00	8704.00	16200	20230330	-11.48	10748	20221115	33.42	16200	-11.48	20230330	10750	33.40	20230110	44950	-68.10	20221102	10750	33.40	20230110	2.19	N	405100	500	59 억	446408	N	N	N	N
58	20230620	160544	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14380	-420	5	-2.84	1085722270	75559	100.55	14780	14800	14130	19240	10360	14800	14369.16	3.73	0	-156	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1722	19.94	1.65	12	0.63	721.00	8704.00	16200	20230330	-11.23	10748	20221115	33.79	16200	-11.23	20230330	10750	33.77	20230110	44950	-68.01	20221102	10750	33.77	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
59	20230620	150658	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14420	-380	5	-2.57	1006286520	70044	93.21	14780	14800	14130	19240	10360	14800	14366.49	3.73	0	-1938	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1727	20.00	1.66	12	0.58	721.00	8704.00	16200	20230330	-10.99	10748	20221115	34.16	16200	-10.99	20230330	10750	34.14	20230110	44950	-67.92	20221102	10750	34.14	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
60	20230620	140330	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14430	-370	5	-2.50	924006500	64329	85.60	14780	14800	14130	19240	10360	14800	14363.76	3.73	0	-1192	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1728	20.01	1.66	12	0.54	721.00	8704.00	16200	20230330	-10.93	10748	20221115	34.26	16200	-10.93	20230330	10750	34.23	20230110	44950	-67.90	20221102	10750	34.23	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
61	20230620	130619	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14520	-280	5	-1.89	852309370	59370	79.00	14780	14800	14130	19240	10360	14800	14355.89	3.73	0	-935	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1739	20.14	1.67	12	0.50	721.00	8704.00	16200	20230330	-10.37	10748	20221115	35.09	16200	-10.37	20230330	10750	35.07	20230110	44950	-67.70	20221102	10750	35.07	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
62	20230620	120150	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14520	-280	5	-1.89	758815570	52931	70.44	14780	14800	14130	19240	10360	14800	14335.94	3.73	0	-1735	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1739	20.14	1.67	12	0.44	721.00	8704.00	16200	20230330	-10.37	10748	20221115	35.09	16200	-10.37	20230330	10750	35.07	20230110	44950	-67.70	20221102	10750	35.07	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
63	20230620	110746	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14350	-450	5	-3.04	633377530	44256	58.89	14780	14800	14130	19240	10360	14800	14311.68	3.73	0	-1529	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1719	19.90	1.65	12	0.37	721.00	8704.00	16200	20230330	-11.42	10748	20221115	33.51	16200	-11.42	20230330	10750	33.49	20230110	44950	-68.08	20221102	10750	33.49	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
64	20230620	100747	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14340	-460	5	-3.11	471185620	32902	43.78	14780	14800	14130	19240	10360	14800	14320.88	3.73	0	-2179	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1717	19.89	1.65	12	0.27	721.00	8704.00	16200	20230330	-11.48	10748	20221115	33.42	16200	-11.48	20230330	10750	33.40	20230110	44950	-68.10	20221102	10750	33.40	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
65	20230620	091002	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14620	-180	5	-1.22	42047880	2873	3.82	14780	14800	14620	19240	10360	14800	14635.53	3.73	0	-1577	15366	15082	14796	14512	14226	14940	14370	60	4440	500	10650	10	1	11975958	1751	20.28	1.68	12	0.02	721.00	8704.00	16200	20230330	-9.75	10748	20221115	36.03	16200	-9.75	20230330	10750	36.00	20230110	44950	-67.47	20221102	10750	36.00	20230110	2.34	N	405100	500	59 억	446191	N	N	N	N
66	20230619	160515	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14800	-30	5	-0.20	1110307030	75077	81.17	14910	15080	14510	19270	10390	14830	14788.91	3.78	0	-6006	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1772	20.53	1.70	12	0.63	721.00	8704.00	16200	20230330	-8.64	10748	20221115	37.70	16200	-8.64	20230330	10750	37.67	20230110	44950	-67.07	20221102	10750	37.67	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
67	20230619	150217	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14790	-40	5	-0.27	1019562510	68925	74.52	14910	15080	14510	19270	10390	14830	14792.35	3.78	0	-4769	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1771	20.51	1.70	12	0.58	721.00	8704.00	16200	20230330	-8.70	10748	20221115	37.61	16200	-8.70	20230330	10750	37.58	20230110	44950	-67.10	20221102	10750	37.58	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
68	20230619	140324	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14790	-40	5	-0.27	910539420	61538	66.54	14910	15080	14510	19270	10390	14830	14796.38	3.78	0	-5984	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1771	20.51	1.70	12	0.51	721.00	8704.00	16200	20230330	-8.70	10748	20221115	37.61	16200	-8.70	20230330	10750	37.58	20230110	44950	-67.10	20221102	10750	37.58	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
69	20230619	130208	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14870	40	2	0.27	828343650	55988	60.54	14910	15080	14510	19270	10390	14830	14795.02	3.78	0	-5032	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1781	20.62	1.71	12	0.47	721.00	8704.00	16200	20230330	-8.21	10748	20221115	38.35	16200	-8.21	20230330	10750	38.33	20230110	44950	-66.92	20221102	10750	38.33	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
70	20230619	121010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14820	-10	5	-0.07	778464610	52627	56.90	14910	15080	14510	19270	10390	14830	14792.11	3.78	0	-4975	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1775	20.55	1.70	12	0.44	721.00	8704.00	16200	20230330	-8.52	10748	20221115	37.89	16200	-8.52	20230330	10750	37.86	20230110	44950	-67.03	20221102	10750	37.86	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
71	20230619	110826	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	15070	240	2	1.62	604595390	40991	44.32	14910	15070	14510	19270	10390	14830	14749.47	3.78	0	375	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1805	20.90	1.73	12	0.34	721.00	8704.00	16200	20230330	-6.98	10748	20221115	40.21	16200	-6.98	20230330	10750	40.19	20230110	44950	-66.47	20221102	10750	40.19	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
72	20230619	100857	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14620	-210	5	-1.42	268456350	18367	19.86	14910	14910	14510	19270	10390	14830	14616.23	3.78	0	-6120	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1751	20.28	1.68	12	0.15	721.00	8704.00	16200	20230330	-9.75	10748	20221115	36.03	16200	-9.75	20230330	10750	36.00	20230110	44950	-67.47	20221102	10750	36.00	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
73	20230619	090443	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14510	-320	5	-2.16	98416660	6715	7.26	14910	14910	14510	19270	10390	14830	14656.24	3.78	0	-2055	15243	15036	14833	14626	14423	14935	14525	60	4440	500	10670	10	1	11975958	1738	20.12	1.67	12	0.06	721.00	8704.00	16200	20230330	-10.43	10748	20221115	35.00	16200	-10.43	20230330	10750	34.98	20230110	44950	-67.72	20221102	10750	34.98	20230110	2.67	N	405100	500	59 억	452268	N	N	N	N
74	20230616	160934	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14830	10	2	0.07	1376299530	92274	55.98	14990	15040	14630	19260	10380	14820	14915.36	3.70	0	8444	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1776	20.57	1.70	12	0.77	721.00	8704.00	16200	20230330	-8.46	10748	20221115	37.98	16200	-8.46	20230330	10750	37.95	20230110	44950	-67.01	20221102	10750	37.95	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
75	20230616	150223	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14800	-20	5	-0.13	1339028130	89760	54.45	14990	15040	14630	19260	10380	14820	14917.87	3.70	0	8616	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1772	20.53	1.70	12	0.75	721.00	8704.00	16200	20230330	-8.64	10748	20221115	37.70	16200	-8.64	20230330	10750	37.67	20230110	44950	-67.07	20221102	10750	37.67	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
76	20230616	140727	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14770	-50	5	-0.34	1198626010	80248	48.68	14990	15040	14630	19260	10380	14820	14936.52	3.70	0	10756	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1769	20.49	1.70	12	0.67	721.00	8704.00	16200	20230330	-8.83	10748	20221115	37.42	16200	-8.83	20230330	10750	37.40	20230110	44950	-67.14	20221102	10750	37.40	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
77	20230616	130305	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	15000	180	2	1.21	950600640	63620	38.59	14990	15040	14630	19260	10380	14820	14941.85	3.70	0	19445	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1796	20.80	1.72	12	0.53	721.00	8704.00	16200	20230330	-7.41	10748	20221115	39.56	16200	-7.41	20230330	10750	39.53	20230110	44950	-66.63	20221102	10750	39.53	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
78	20230616	121002	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	15030	210	2	1.42	813663650	54502	33.06	14990	15040	14630	19260	10380	14820	14929.06	3.70	0	17242	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1800	20.85	1.73	12	0.46	721.00	8704.00	16200	20230330	-7.22	10748	20221115	39.84	16200	-7.22	20230330	10750	39.81	20230110	44950	-66.56	20221102	10750	39.81	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
79	20230616	110219	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14970	150	2	1.01	525711690	35288	21.41	14990	15030	14630	19260	10380	14820	14897.75	3.70	0	9524	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1793	20.76	1.72	12	0.29	721.00	8704.00	16200	20230330	-7.59	10748	20221115	39.28	16200	-7.59	20230330	10750	39.26	20230110	44950	-66.70	20221102	10750	39.26	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
80	20230616	100129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14860	40	2	0.27	175682150	11868	7.20	14990	14990	14630	19260	10380	14820	14803.01	3.70	0	1565	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1780	20.61	1.71	12	0.10	721.00	8704.00	16200	20230330	-8.27	10748	20221115	38.26	16200	-8.27	20230330	10750	38.23	20230110	44950	-66.94	20221102	10750	38.23	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
81	20230616	090521	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14820	0	3	0.00	56552350	3822	2.32	14990	14990	14630	19260	10380	14820	14796.53	3.70	0	-536	15660	15240	14670	14250	13680	15450	14460	60	4440	500	10670	10	1	11975958	1775	20.55	1.70	12	0.03	721.00	8704.00	16200	20230330	-8.52	10748	20221115	37.89	16200	-8.52	20230330	10750	37.86	20230110	44950	-67.03	20221102	10750	37.86	20230110	2.70	N	405100	500	59 억	443022	N	N	N	N
82	20230615	150739	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14820	320	2	2.21	2321481500	158352	165.53	14510	15090	14100	18850	10150	14500	14660.26	3.28	0	46949	15253	14876	14593	14216	13933	14735	14075	60	4350	500	10440	10	1	11975958	1775	20.55	1.70	12	1.32	721.00	8704.00	16200	20230330	-8.52	10748	20221115	37.89	16200	-8.52	20230330	10750	37.86	20230110	44950	-67.03	20221102	10750	37.86	20230110	2.70	N	405100	500	59 억	392661	N	N	N	N
83	20230615	140948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14680	180	2	1.24	2073019360	141550	147.97	14510	15090	14100	18850	10150	14500	14645.14	3.28	0	42121	15253	14876	14593	14216	13933	14735	14075	60	4350	500	10440	10	1	11975958	1758	20.36	1.69	12	1.18	721.00	8704.00	16200	20230330	-9.38	10748	20221115	36.58	16200	-9.38	20230330	10750	36.56	20230110	44950	-67.34	20221102	10750	36.56	20230110	2.70	N	405100	500	59 억	392661	N	N	N	N
84	20230615	130840	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14550	50	2	0.34	1964996470	134133	140.22	14510	15090	14100	18850	10150	14500	14649.61	3.28	0	38930	15253	14876	14593	14216	13933	14735	14075	60	4350	500	10440	10	1	11975958	1743	20.18	1.67	12	1.12	721.00	8704.00	16200	20230330	-10.19	10748	20221115	35.37	16200	-10.19	20230330	10750	35.35	20230110	44950	-67.63	20221102	10750	35.35	20230110	2.70	N	405100	500	59 억	392661	N	N	N	N
85	20230615	120423	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14280	-220	5	-1.52	1831611390	124907	130.57	14510	15090	14100	18850	10150	14500	14663.80	3.28	0	36517	15253	14876	14593	14216	13933	14735	14075	60	4350	500	10440	10	1	11975958	1710	19.81	1.64	12	1.04	721.00	8704.00	16200	20230330	-11.85	10748	20221115	32.86	16200	-11.85	20230330	10750	32.84	20230110	44950	-68.23	20221102	10750	32.84	20230110	2.70	N	405100	500	59 억	392661	N	N	N	N
86	20230615	110159	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14250	-250	5	-1.72	1586907410	107687	112.57	14510	15090	14250	18850	10150	14500	14736.30	3.28	0	36445	15253	14876	14593	14216	13933	14735	14075	60	4350	500	10440	10	1	11975958	1707	19.76	1.64	12	0.90	721.00	8704.00	16200	20230330	-12.04	10748	20221115	32.58	16200	-12.04	20230330	10750	32.56	20230110	44950	-68.30	20221102	10750	32.56	20230110	2.70	N	405100	500	59 억	392661	N	N	N	N
87	20230611	184746	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	14570	620	2	4.44	4063367250	282784	396.38	13910	14980	13550	18130	9770	13950	14368.82	3.11	25633	25651	14870	14410	13770	13310	12670	14090	12990	60	4180	500	10040	10	1	11975958	1745	20.21	1.67	12	2.36	721.00	8704.00	16200	20230330	-10.06	10748	20221115	35.56	16200	-10.06	20230330	10750	35.53	20230110	44950	-67.59	20221102	10750	35.53	20230110	2.62	N	405100	500	59 억	372321	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History