KissMeData/143240/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160801	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19390	190	2	0.99	511621500	26472	75.72	19400	19530	18950	24950	13440	19200	19326.89	26.25	0	-9210	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2264	7.70	1.25	12	0.23	2517.00	15474.00	37500	20220803	-48.29	18900	20230627	2.59	31400	-38.25	20230127	18900	2.59	20230627	37500	-48.29	20220803	18900	2.59	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
3	20230630	150803	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19400	200	2	1.04	498416730	25792	73.78	19400	19530	18950	24950	13440	19200	19324.47	26.25	0	-8993	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2265	7.71	1.25	12	0.22	2517.00	15474.00	37500	20220803	-48.27	18900	20230627	2.65	31400	-38.22	20230127	18900	2.65	20230627	37500	-48.27	20220803	18900	2.65	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
4	20230630	140802	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19480	280	2	1.46	339676700	17623	50.41	19400	19500	18950	24950	13440	19200	19274.62	26.25	0	-4276	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2274	7.74	1.26	12	0.15	2517.00	15474.00	37500	20220803	-48.05	18900	20230627	3.07	31400	-37.96	20230127	18900	3.07	20230627	37500	-48.05	20220803	18900	3.07	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
5	20230630	130802	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19480	280	2	1.46	304250770	15802	45.20	19400	19500	18950	24950	13440	19200	19253.94	26.25	0	-3622	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2274	7.74	1.26	12	0.14	2517.00	15474.00	37500	20220803	-48.05	18900	20230627	3.07	31400	-37.96	20230127	18900	3.07	20230627	37500	-48.05	20220803	18900	3.07	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
6	20230630	120800	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19390	190	2	0.99	231605900	12066	34.51	19400	19480	18950	24950	13440	19200	19194.92	26.25	0	-3259	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2264	7.70	1.25	12	0.10	2517.00	15474.00	37500	20220803	-48.29	18900	20230627	2.59	31400	-38.25	20230127	18900	2.59	20230627	37500	-48.29	20220803	18900	2.59	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
7	20230630	110802	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19350	150	2	0.78	180296330	9421	26.95	19400	19400	18950	24950	13440	19200	19137.71	26.25	0	-3367	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2259	7.69	1.25	12	0.08	2517.00	15474.00	37500	20220803	-48.40	18900	20230627	2.38	31400	-38.38	20230127	18900	2.38	20230627	37500	-48.40	20220803	18900	2.38	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
8	20230630	100802	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19050	-150	5	-0.78	126430240	6632	18.97	19400	19400	18950	24950	13440	19200	19063.67	26.25	0	-3646	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2224	7.57	1.23	12	0.06	2517.00	15474.00	37500	20220803	-49.20	18900	20230627	0.79	31400	-39.33	20230127	18900	0.79	20230627	37500	-49.20	20220803	18900	0.79	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
9	20230630	090802	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19010	-190	5	-0.99	42813760	2235	6.39	19400	19400	19010	24950	13440	19200	19156.04	26.25	0	-1600	19940	19570	19360	18990	18780	19465	18885	58	5755	500	13820	10	1	11674263	2219	7.55	1.23	12	0.02	2517.00	15474.00	37500	20220803	-49.31	18900	20230627	0.58	31400	-39.46	20230127	18900	0.58	20230627	37500	-49.31	20220803	18900	0.58	20230627	0.51	N	143240	500	58 억	3064731	N	N	0	N	N
10	20230629	160800	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19200	-400	5	-2.04	673436230	34855	140.73	19500	19730	19150	25450	13720	19600	19321.33	26.41	0	-6012	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2241	7.63	1.24	12	0.30	2517.00	15474.00	37500	20220803	-48.80	18900	20230627	1.59	31400	-38.85	20230127	18900	1.59	20230627	37500	-48.80	20220803	18900	1.59	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
11	20230629	150759	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19210	-390	5	-1.99	640409770	33138	133.80	19500	19730	19150	25450	13720	19600	19325.54	26.41	0	-6328	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2243	7.63	1.24	12	0.28	2517.00	15474.00	37500	20220803	-48.77	18900	20230627	1.64	31400	-38.82	20230127	18900	1.64	20230627	37500	-48.77	20220803	18900	1.64	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
12	20230629	140756	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19280	-320	5	-1.63	331597460	17110	69.08	19500	19730	19150	25450	13720	19600	19380.33	26.41	0	-4049	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2251	7.66	1.25	12	0.15	2517.00	15474.00	37500	20220803	-48.59	18900	20230627	2.01	31400	-38.60	20230127	18900	2.01	20230627	37500	-48.59	20220803	18900	2.01	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
13	20230629	130756	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19290	-310	5	-1.58	313475710	16170	65.29	19500	19730	19150	25450	13720	19600	19386.25	26.41	0	-3947	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2252	7.66	1.25	12	0.14	2517.00	15474.00	37500	20220803	-48.56	18900	20230627	2.06	31400	-38.57	20230127	18900	2.06	20230627	37500	-48.56	20220803	18900	2.06	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
14	20230629	120759	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19330	-270	5	-1.38	273866480	14116	57.00	19500	19730	19320	25450	13720	19600	19401.14	26.41	0	-3071	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2257	7.68	1.25	12	0.12	2517.00	15474.00	37500	20220803	-48.45	18900	20230627	2.28	31400	-38.44	20230127	18900	2.28	20230627	37500	-48.45	20220803	18900	2.28	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
15	20230629	110800	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19430	-170	5	-0.87	248750860	12820	51.76	19500	19730	19320	25450	13720	19600	19403.34	26.41	0	-2517	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2268	7.72	1.26	12	0.11	2517.00	15474.00	37500	20220803	-48.19	18900	20230627	2.80	31400	-38.12	20230127	18900	2.80	20230627	37500	-48.19	20220803	18900	2.80	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
16	20230629	100801	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19390	-210	5	-1.07	151005580	7773	31.38	19500	19730	19320	25450	13720	19600	19426.94	26.41	0	-1873	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2264	7.70	1.25	12	0.07	2517.00	15474.00	37500	20220803	-48.29	18900	20230627	2.59	31400	-38.25	20230127	18900	2.59	20230627	37500	-48.29	20220803	18900	2.59	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
17	20230629	090726	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19570	-30	5	-0.15	4432440	226	0.91	19500	19720	19500	25450	13720	19600	19612.57	26.41	0	-35	20193	19896	19593	19296	18993	20045	19445	58	5865	500	14110	10	1	11674263	2285	7.78	1.26	12	0.00	2517.00	15474.00	37500	20220803	-47.81	18900	20230627	3.54	31400	-37.68	20230127	18900	3.54	20230627	37500	-47.81	20220803	18900	3.54	20230627	0.47	N	143240	500	58 억	3083317	N	N	0	N	N
18	20230628	160748	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19600	280	2	1.45	485089770	24767	71.50	19320	19890	19290	25100	13530	19320	19585.93	26.48	0	-1130	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2288	7.79	1.27	12	0.21	2517.00	15474.00	37500	20220803	-47.73	18900	20230627	3.70	31400	-37.58	20230127	18900	3.70	20230627	37500	-47.73	20220803	18900	3.70	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
19	20230628	150754	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19540	220	2	1.14	467538890	23870	68.91	19320	19890	19290	25100	13530	19320	19586.88	26.48	0	-1132	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2281	7.76	1.26	12	0.20	2517.00	15474.00	37500	20220803	-47.89	18900	20230627	3.39	31400	-37.77	20230127	18900	3.39	20230627	37500	-47.89	20220803	18900	3.39	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
20	20230628	140752	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19590	270	2	1.40	416612740	21266	61.39	19320	19890	19290	25100	13530	19320	19590.55	26.48	0	-1031	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2287	7.78	1.27	12	0.18	2517.00	15474.00	37500	20220803	-47.76	18900	20230627	3.65	31400	-37.61	20230127	18900	3.65	20230627	37500	-47.76	20220803	18900	3.65	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
21	20230628	130753	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19620	300	2	1.55	398754500	20353	58.75	19320	19890	19290	25100	13530	19320	19591.93	26.48	0	-888	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2290	7.79	1.27	12	0.17	2517.00	15474.00	37500	20220803	-47.68	18900	20230627	3.81	31400	-37.52	20230127	18900	3.81	20230627	37500	-47.68	20220803	18900	3.81	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
22	20230628	120800	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19370	50	2	0.26	362428790	18493	53.38	19320	19890	19290	25100	13530	19320	19598.16	26.48	0	-724	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2261	7.70	1.25	12	0.16	2517.00	15474.00	37500	20220803	-48.35	18900	20230627	2.49	31400	-38.31	20230127	18900	2.49	20230627	37500	-48.35	20220803	18900	2.49	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
23	20230628	110757	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19640	320	2	1.66	164035640	8339	24.07	19320	19890	19290	25100	13530	19320	19670.90	26.48	0	519	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2293	7.80	1.27	12	0.07	2517.00	15474.00	37500	20220803	-47.63	18900	20230627	3.92	31400	-37.45	20230127	18900	3.92	20230627	37500	-47.63	20220803	18900	3.92	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
24	20230628	100758	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19720	400	2	2.07	117856440	5988	17.29	19320	19890	19290	25100	13530	19320	19682.10	26.48	0	1517	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2302	7.83	1.27	12	0.05	2517.00	15474.00	37500	20220803	-47.41	18900	20230627	4.34	31400	-37.20	20230127	18900	4.34	20230627	37500	-47.41	20220803	18900	4.34	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
25	20230628	090755	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19330	10	2	0.05	12139410	628	1.81	19320	19390	19290	25100	13530	19320	19330.27	26.48	0	-28	19626	19472	19186	19032	18746	19550	19110	58	5785	500	13910	10	1	11674263	2257	7.68	1.25	12	0.01	2517.00	15474.00	37500	20220803	-48.45	18900	20230627	2.28	31400	-38.44	20230127	18900	2.28	20230627	37500	-48.45	20220803	18900	2.28	20230627	0.45	N	143240	500	58 억	3091730	N	N	77	N	N
26	20230627	160753	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19320	20	2	0.10	473021160	24775	78.61	19250	19340	18900	25050	13510	19300	19088.94	26.57	0	-4656	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2255	7.68	1.25	12	0.21	2517.00	15474.00	37500	20220803	-48.48	18900	20230627	2.22	31400	-38.47	20230127	18900	2.22	20230627	37500	-48.48	20220803	18900	2.22	20230627	0.45	N	143240	500	58 억	3101364	N	N	77	N	N
27	20230627	150759	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19280	-20	5	-0.10	447945120	23476	74.48	19250	19300	18900	25050	13510	19300	19080.98	26.57	0	-4658	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2251	7.66	1.25	12	0.20	2517.00	15474.00	37500	20220803	-48.59	18900	20230627	2.01	31400	-38.60	20230127	18900	2.01	20230627	37500	-48.59	20220803	18900	2.01	20230627	0.45	N	143240	500	58 억	3101364	N	N	0	N	N
28	20230627	140808	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19250	-50	5	-0.26	411476530	21584	68.48	19250	19300	18900	25050	13510	19300	19063.96	26.57	0	-4718	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2247	7.65	1.24	12	0.18	2517.00	15474.00	37500	20220803	-48.67	18900	20230627	1.85	31400	-38.69	20230127	18900	1.85	20230627	37500	-48.67	20220803	18900	1.85	20230627	0.45	N	143240	500	58 억	3101364	N	N	0	N	N
29	20230627	130805	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19190	-110	5	-0.57	392993200	20621	65.43	19250	19300	18900	25050	13510	19300	19057.91	26.57	0	-4946	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2240	7.62	1.24	12	0.18	2517.00	15474.00	37500	20220803	-48.83	18900	20230627	1.53	31400	-38.89	20230127	18900	1.53	20230627	37500	-48.83	20220803	18900	1.53	20230627	0.45	N	143240	500	58 억	3101364	N	N	0	N	N
30	20230627	120807	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19130	-170	5	-0.88	378599040	19869	63.04	19250	19300	18900	25050	13510	19300	19054.76	26.57	0	-4927	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2233	7.60	1.24	12	0.17	2517.00	15474.00	37500	20220803	-48.99	18900	20230627	1.22	31400	-39.08	20230127	18900	1.22	20230627	37500	-48.99	20220803	18900	1.22	20230627	0.45	N	143240	500	58 억	3101364	N	N	0	N	N
31	20230627	110813	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19060	-240	5	-1.24	348687600	18307	58.08	19250	19300	18900	25050	13510	19300	19046.68	26.57	0	-4763	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2225	7.57	1.23	12	0.16	2517.00	15474.00	37500	20220803	-49.17	18900	20230627	0.85	31400	-39.30	20230127	18900	0.85	20230627	37500	-49.17	20220803	18900	0.85	20230627	0.45	N	143240	500	58 억	3101364	N	N	0	N	N
32	20230627	100750	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19030	-270	5	-1.40	253857680	13335	42.31	19250	19250	18900	25050	13510	19300	19036.95	26.57	0	-2828	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2222	7.56	1.23	12	0.11	2517.00	15474.00	37500	20220803	-49.25	18900	20230627	0.69	31400	-39.39	20230127	18900	0.69	20230627	37500	-49.25	20220803	18900	0.69	20230627	0.45	N	143240	500	58 억	3101364	N	N	0	N	N
33	20230627	090754	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19040	-260	5	-1.35	101079250	5281	16.76	19250	19250	18900	25050	13510	19300	19140.17	26.57	0	-2381	20813	20056	19643	18886	18473	19850	18680	58	5770	500	13890	10	1	11674263	2223	7.56	1.23	12	0.05	2517.00	15474.00	37500	20220803	-49.23	18900	20230627	0.74	31400	-39.36	20230127	18900	0.74	20230627	37500	-49.23	20220803	18900	0.74	20230627	0.45	N	143240	500	58 억	3101364	N	N	0	N	N
34	20230626	160753	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19300	-600	5	-3.02	609966300	31345	167.21	19900	20400	19230	25850	13930	19900	19460.74	26.65	0	-5365	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2253	7.67	1.25	12	0.27	2517.00	15474.00	37500	20220803	-48.53	19230	20230626	0.36	31400	-38.54	20230127	19230	0.36	20230626	37500	-48.53	20220803	19230	0.36	20230626	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
35	20230626	150758	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19450	-450	5	-2.26	370092300	18940	101.03	19900	20400	19400	25850	13930	19900	19540.25	26.65	0	-3798	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2271	7.73	1.26	12	0.16	2517.00	15474.00	37500	20220803	-48.13	19400	20230626	0.26	31400	-38.06	20230127	19400	0.26	20230626	37500	-48.13	20220803	19400	0.26	20230626	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
36	20230626	140757	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19460	-440	5	-2.21	322067470	16471	87.86	19900	20400	19400	25850	13930	19900	19553.61	26.65	0	-3486	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2272	7.73	1.26	12	0.14	2517.00	15474.00	37500	20220803	-48.11	19400	20230626	0.31	31400	-38.03	20230127	19400	0.31	20230626	37500	-48.11	20220803	19400	0.31	20230626	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
37	20230626	130753	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19470	-430	5	-2.16	285222410	14578	77.77	19900	20400	19400	25850	13930	19900	19565.26	26.65	0	-3462	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2273	7.74	1.26	12	0.12	2517.00	15474.00	37500	20220803	-48.08	19400	20230626	0.36	31400	-37.99	20230127	19400	0.36	20230626	37500	-48.08	20220803	19400	0.36	20230626	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
38	20230626	120752	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19510	-390	5	-1.96	246902780	12612	67.28	19900	20400	19400	25850	13930	19900	19576.81	26.65	0	-3372	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2278	7.75	1.26	12	0.11	2517.00	15474.00	37500	20220803	-47.97	19400	20230626	0.57	31400	-37.87	20230127	19400	0.57	20230626	37500	-47.97	20220803	19400	0.57	20230626	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
39	20230626	110752	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19630	-270	5	-1.36	185110640	9445	50.38	19900	20400	19400	25850	13930	19900	19598.80	26.65	0	-2952	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2292	7.80	1.27	12	0.08	2517.00	15474.00	37500	20220803	-47.65	19400	20230626	1.19	31400	-37.48	20230127	19400	1.19	20230626	37500	-47.65	20220803	19400	1.19	20230626	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
40	20230626	100753	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19510	-390	5	-1.96	76199160	3871	20.65	19900	19900	19510	25850	13930	19900	19684.62	26.65	0	-796	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2278	7.75	1.26	12	0.03	2517.00	15474.00	37500	20220803	-47.97	19510	20230626	0.00	31400	-37.87	20230127	19510	0.00	20230626	37500	-47.97	20220803	19510	0.00	20230626	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
41	20230626	090755	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19890	-10	5	-0.05	9849990	495	2.64	19900	19900	19890	25850	13930	19900	19898.97	26.65	0	-142	20220	20060	19840	19680	19460	19950	19570	58	5960	500	14320	10	1	11674263	2322	7.90	1.29	12	0.00	2517.00	15474.00	37500	20220803	-46.96	19620	20230623	1.38	31400	-36.66	20230127	19620	1.38	20230623	37500	-46.96	20220803	19620	1.38	20230623	0.45	N	143240	500	58 억	3111228	N	N	0	N	N
42	20230623	180344	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19900	-100	5	-0.50	212284180	10711	74.91	20000	20000	19620	26000	14000	20000	19819.25	26.68	0	-2107	20320	20160	19990	19830	19660	20075	19745	58	6000	500	14400	10	1	11674263	2323	7.91	1.29	12	0.09	2517.00	15474.00	37650	20220622	-47.14	19620	20230623	1.43	31400	-36.62	20230127	19620	1.43	20230623	37500	-46.93	20220803	19620	1.43	20230623	0.46	N	143240	500	58 억	3114414	N	N	5	N	N
43	20230623	140629	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19780	-220	5	-1.10	158444860	7993	55.90	20000	20000	19620	26000	14000	20000	19822.95	26.68	0	-1872	20320	20160	19990	19830	19660	20075	19745	58	6000	500	14400	10	1	11674263	2309	7.86	1.28	12	0.07	2517.00	15474.00	37650	20220622	-47.46	19620	20230623	0.82	31400	-37.01	20230127	19620	0.82	20230623	37500	-47.25	20220803	19620	0.82	20230623	0.46	N	143240	500	58 억	3114414	N	N	5	N	N
44	20230622	160553	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20000	-50	5	-0.25	285443370	14299	137.85	20050	20150	19820	26050	14050	20050	19962.47	26.69	0	-1710	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	50	1	11674263	2335	7.95	1.29	12	0.12	2517.00	15474.00	37650	20220622	-46.88	19820	20230622	0.91	31400	-36.31	20230127	19820	0.91	20230622	37650	-46.88	20220622	19820	0.91	20230622	0.44	N	143240	500	58 억	3116103	N	N	5	N	N
45	20230622	150916	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19970	-80	5	-0.40	260316880	13041	125.72	20050	20150	19820	26050	14050	20050	19961.42	26.69	0	-1419	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	10	1	11674263	2331	7.93	1.29	12	0.11	2517.00	15474.00	37650	20220622	-46.96	19820	20230622	0.76	31400	-36.40	20230127	19820	0.76	20230622	37650	-46.96	20220622	19820	0.76	20230622	0.44	N	143240	500	58 억	3116103	N	N	10	N	N
46	20230622	140455	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19960	-90	5	-0.45	207719790	10403	100.29	20050	20150	19820	26050	14050	20050	19967.30	26.69	0	-1043	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	10	1	11674263	2330	7.93	1.29	12	0.09	2517.00	15474.00	37650	20220622	-46.99	19820	20230622	0.71	31400	-36.43	20230127	19820	0.71	20230622	37650	-46.99	20220622	19820	0.71	20230622	0.44	N	143240	500	58 억	3116103	N	N	10	N	N
47	20230622	130117	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20050	0	3	0.00	178032340	8919	85.98	20050	20100	19820	26050	14050	20050	19961.02	26.69	0	-672	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	50	1	11674263	2341	7.97	1.30	12	0.08	2517.00	15474.00	37650	20220622	-46.75	19820	20230622	1.16	31400	-36.15	20230127	19820	1.16	20230622	37650	-46.75	20220622	19820	1.16	20230622	0.44	N	143240	500	58 억	3116103	N	N	10	N	N
48	20230622	121011	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20000	-50	5	-0.25	167633390	8400	80.98	20050	20100	19820	26050	14050	20050	19956.36	26.69	0	-586	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	50	1	11674263	2335	7.95	1.29	12	0.07	2517.00	15474.00	37650	20220622	-46.88	19820	20230622	0.91	31400	-36.31	20230127	19820	0.91	20230622	37650	-46.88	20220622	19820	0.91	20230622	0.44	N	143240	500	58 억	3116103	N	N	10	N	N
49	20230622	110259	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19950	-100	5	-0.50	105249900	5278	50.88	20050	20100	19820	26050	14050	20050	19941.25	26.69	0	-418	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	10	1	11674263	2329	7.93	1.29	12	0.05	2517.00	15474.00	37650	20220622	-47.01	19820	20230622	0.66	31400	-36.46	20230127	19820	0.66	20230622	37650	-47.01	20220622	19820	0.66	20230622	0.44	N	143240	500	58 억	3116103	N	N	10	N	N
50	20230622	101021	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	19980	-70	5	-0.35	88623840	4445	42.85	20050	20100	19820	26050	14050	20050	19937.87	26.69	0	-352	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	10	1	11674263	2333	7.94	1.29	12	0.04	2517.00	15474.00	37650	20220622	-46.93	19820	20230622	0.81	31400	-36.37	20230127	19820	0.81	20230622	37650	-46.93	20220622	19820	0.81	20230622	0.44	N	143240	500	58 억	3116103	N	N	10	N	N
51	20230622	090432	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19930	-120	5	-0.60	5833660	292	2.82	20050	20050	19900	26050	14050	20050	19978.29	26.69	0	-258	20570	20310	20140	19880	19710	20225	19795	58	6000	500	14430	10	1	11674263	2327	7.92	1.29	12	0.00	2517.00	15474.00	37650	20220622	-47.07	19890	20230620	0.20	31400	-36.53	20230127	19890	0.20	20230620	37650	-47.07	20220622	19890	0.20	20230620	0.44	N	143240	500	58 억	3116103	N	N	10	N	N
52	20230621	160220	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20050	-150	5	-0.74	207960350	10372	37.27	20200	20400	19970	26250	14150	20200	20050.17	26.71	0	-2764	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	50	1	11674263	2341	7.97	1.30	12	0.09	2517.00	15474.00	38150	20220620	-47.44	19890	20230620	0.80	31400	-36.15	20230127	19890	0.80	20230620	37650	-46.75	20220622	19890	0.80	20230620	0.40	N	143240	500	58 억	3118330	N	N	10	N	N
53	20230621	150630	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	19990	-210	5	-1.04	192498950	9599	34.49	20200	20400	19970	26250	14150	20200	20054.06	26.71	0	-2909	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	10	1	11674263	2334	7.94	1.29	12	0.08	2517.00	15474.00	38150	20220620	-47.60	19890	20230620	0.50	31400	-36.34	20230127	19890	0.50	20230620	37650	-46.91	20220622	19890	0.50	20230620	0.40	N	143240	500	58 억	3118330	N	N	3	N	N
54	20230621	140908	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20100	-100	5	-0.50	130013020	6475	23.27	20200	20400	19980	26250	14150	20200	20079.23	26.71	0	-2718	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	50	1	11674263	2347	7.99	1.30	12	0.06	2517.00	15474.00	38150	20220620	-47.31	19890	20230620	1.06	31400	-35.99	20230127	19890	1.06	20230620	37650	-46.61	20220622	19890	1.06	20230620	0.40	N	143240	500	58 억	3118330	N	N	3	N	N
55	20230621	130108	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20100	-100	5	-0.50	98287470	4901	17.61	20200	20400	19980	26250	14150	20200	20054.57	26.71	0	-2260	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	50	1	11674263	2347	7.99	1.30	12	0.04	2517.00	15474.00	38150	20220620	-47.31	19890	20230620	1.06	31400	-35.99	20230127	19890	1.06	20230620	37650	-46.61	20220622	19890	1.06	20230620	0.40	N	143240	500	58 억	3118330	N	N	3	N	N
56	20230621	120449	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20050	-150	5	-0.74	94900320	4732	17.00	20200	20400	19980	26250	14150	20200	20055.01	26.71	0	-2201	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	50	1	11674263	2341	7.97	1.30	12	0.04	2517.00	15474.00	38150	20220620	-47.44	19890	20230620	0.80	31400	-36.15	20230127	19890	0.80	20230620	37650	-46.75	20220622	19890	0.80	20230620	0.40	N	143240	500	58 억	3118330	N	N	3	N	N
57	20230621	110645	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20050	-150	5	-0.74	77545220	3865	13.89	20200	20400	19980	26250	14150	20200	20063.45	26.71	0	-1693	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	50	1	11674263	2341	7.97	1.30	12	0.03	2517.00	15474.00	38150	20220620	-47.44	19890	20230620	0.80	31400	-36.15	20230127	19890	0.80	20230620	37650	-46.75	20220622	19890	0.80	20230620	0.40	N	143240	500	58 억	3118330	N	N	3	N	N
58	20230621	100525	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20100	-100	5	-0.50	65768470	3278	11.78	20200	20400	19980	26250	14150	20200	20063.60	26.71	0	-1316	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	50	1	11674263	2347	7.99	1.30	12	0.03	2517.00	15474.00	38150	20220620	-47.31	19890	20230620	1.06	31400	-35.99	20230127	19890	1.06	20230620	37650	-46.61	20220622	19890	1.06	20230620	0.40	N	143240	500	58 억	3118330	N	N	3	N	N
59	20230621	090835	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20050	-150	5	-0.74	7228650	359	1.29	20200	20400	20000	26250	14150	20200	20135.52	26.71	0	-120	21473	20836	20363	19726	19253	20600	19490	58	6050	500	14540	50	1	11674263	2341	7.97	1.30	12	0.00	2517.00	15474.00	38150	20220620	-47.44	19890	20230620	0.80	31400	-36.15	20230127	19890	0.80	20230620	37650	-46.75	20220622	19890	0.80	20230620	0.40	N	143240	500	58 억	3118330	N	N	3	N	N
60	20230620	160659	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20200	-450	5	-2.18	561425900	27816	167.12	20700	21000	19890	26800	14500	20650	20183.55	26.87	0	-6680	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2358	8.03	1.31	12	0.24	2517.00	15474.00	38150	20220620	-47.05	19890	20230620	1.56	31400	-35.67	20230127	19890	1.56	20230620	38150	-47.05	20220620	19890	1.56	20230620	0.36	N	143240	500	58 억	3136407	N	N	3	N	N
61	20230620	150221	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20200	-450	5	-2.18	548016400	27153	163.14	20700	21000	19890	26800	14500	20650	20182.54	26.87	0	-6570	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2358	8.03	1.31	12	0.23	2517.00	15474.00	38150	20220620	-47.05	19890	20230620	1.56	31400	-35.67	20230127	19890	1.56	20230620	38150	-47.05	20220620	19890	1.56	20230620	0.36	N	143240	500	58 억	3136407	N	N	5	N	N
62	20230620	140708	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20250	-400	5	-1.94	510437550	25293	151.96	20700	21000	19890	26800	14500	20650	20180.98	26.87	0	-5895	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2364	8.05	1.31	12	0.22	2517.00	15474.00	38150	20220620	-46.92	19890	20230620	1.81	31400	-35.51	20230127	19890	1.81	20230620	38150	-46.92	20220620	19890	1.81	20230620	0.36	N	143240	500	58 억	3136407	N	N	5	N	N
63	20230620	130847	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20350	-300	5	-1.45	156364850	7628	45.83	20700	21000	20200	26800	14500	20650	20498.80	26.87	0	-4996	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2376	8.09	1.32	12	0.07	2517.00	15474.00	38150	20220620	-46.66	20200	20230620	0.74	31400	-35.19	20230127	20200	0.74	20230620	38150	-46.66	20220620	20200	0.74	20230620	0.36	N	143240	500	58 억	3136407	N	N	5	N	N
64	20230620	120710	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20550	-100	5	-0.48	82824950	4024	24.18	20700	21000	20450	26800	14500	20650	20582.74	26.87	0	-2268	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2399	8.16	1.33	12	0.03	2517.00	15474.00	38150	20220620	-46.13	20450	20230620	0.49	31400	-34.55	20230127	20450	0.49	20230620	38150	-46.13	20220620	20450	0.49	20230620	0.36	N	143240	500	58 억	3136407	N	N	5	N	N
65	20230620	110940	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20550	-100	5	-0.48	75940900	3689	22.16	20700	21000	20450	26800	14500	20650	20585.77	26.87	0	-2051	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2399	8.16	1.33	12	0.03	2517.00	15474.00	38150	20220620	-46.13	20450	20230620	0.49	31400	-34.55	20230127	20450	0.49	20230620	38150	-46.13	20220620	20450	0.49	20230620	0.36	N	143240	500	58 억	3136407	N	N	5	N	N
66	20230620	100850	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20500	-150	5	-0.73	47948400	2324	13.96	20700	21000	20500	26800	14500	20650	20631.84	26.87	0	-1469	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2393	8.14	1.32	12	0.02	2517.00	15474.00	38150	20220620	-46.26	20500	20230620	0.00	31400	-34.71	20230127	20500	0.00	20230620	38150	-46.26	20220620	20500	0.00	20230620	0.36	N	143240	500	58 억	3136407	N	N	5	N	N
67	20230620	090348	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20650	0	3	0.00	1682800	81	0.49	20700	21000	20650	26800	14500	20650	20775.31	26.87	0	13	21416	21032	20816	20432	20216	20925	20325	58	6150	500	14860	50	1	11674263	2411	8.20	1.33	12	0.00	2517.00	15474.00	38150	20220620	-45.87	20600	20230619	0.24	31400	-34.24	20230127	20600	0.24	20230619	38150	-45.87	20220620	20600	0.24	20230619	0.36	N	143240	500	58 억	3136407	N	N	5	N	N
68	20230619	160115	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20650	-450	5	-2.13	346729800	16642	192.30	21200	21200	20600	27400	14800	21100	20834.62	26.96	0	-4829	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2411	8.20	1.33	12	0.14	2517.00	15474.00	40000	20220616	-48.38	20600	20230619	0.24	31400	-34.24	20230127	20600	0.24	20230619	38150	-45.87	20220620	20600	0.24	20230619	0.35	N	143240	500	58 억	3147534	N	N	5	N	N
69	20230619	150736	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20700	-400	5	-1.90	315467400	15131	174.84	21200	21200	20600	27400	14800	21100	20849.08	26.96	0	-4168	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2417	8.22	1.34	12	0.13	2517.00	15474.00	40000	20220616	-48.25	20600	20230619	0.49	31400	-34.08	20230127	20600	0.49	20230619	38150	-45.74	20220620	20600	0.49	20230619	0.35	N	143240	500	58 억	3147534	N	N	6	N	N
70	20230619	141017	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20850	-250	5	-1.18	188732800	9016	104.18	21200	21200	20700	27400	14800	21100	20933.10	26.96	0	-2888	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2434	8.28	1.35	12	0.08	2517.00	15474.00	40000	20220616	-47.88	20700	20230619	0.72	31400	-33.60	20230127	20700	0.72	20230619	38150	-45.35	20220620	20700	0.72	20230619	0.35	N	143240	500	58 억	3147534	N	N	6	N	N
71	20230619	130817	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20900	-200	5	-0.95	161381700	7707	89.06	21200	21200	20700	27400	14800	21100	20939.63	26.96	0	-2438	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2440	8.30	1.35	12	0.07	2517.00	15474.00	40000	20220616	-47.75	20700	20230619	0.97	31400	-33.44	20230127	20700	0.97	20230619	38150	-45.22	20220620	20700	0.97	20230619	0.35	N	143240	500	58 억	3147534	N	N	6	N	N
72	20230619	120956	55	30.00	KOSDAQ	신저가	인터넷	N	N	N	Y	40	N	20800	-300	5	-1.42	144579750	6903	79.77	21200	21200	20700	27400	14800	21100	20944.48	26.96	0	-1969	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2428	8.26	1.34	12	0.06	2517.00	15474.00	40000	20220616	-48.00	20700	20230619	0.48	31400	-33.76	20230127	20700	0.48	20230619	38150	-45.48	20220620	20700	0.48	20230619	0.35	N	143240	500	58 억	3147534	N	N	6	N	N
73	20230619	110236	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20900	-200	5	-0.95	68958000	3283	37.94	21200	21200	20900	27400	14800	21100	21004.57	26.96	0	-892	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2440	8.30	1.35	12	0.03	2517.00	15474.00	40000	20220616	-47.75	20800	20230601	0.48	31400	-33.44	20230127	20800	0.48	20230601	38150	-45.22	20220620	20800	0.48	20230601	0.35	N	143240	500	58 억	3147534	N	N	6	N	N
74	20230619	100528	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21000	-100	5	-0.47	16690400	793	9.16	21200	21200	21000	27400	14800	21100	21047.16	26.96	0	-190	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2452	8.34	1.36	12	0.01	2517.00	15474.00	40000	20220616	-47.50	20800	20230601	0.96	31400	-33.12	20230127	20800	0.96	20230601	38150	-44.95	20220620	20800	0.96	20230601	0.35	N	143240	500	58 억	3147534	N	N	6	N	N
75	20230619	091038	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21150	50	2	0.24	2550200	121	1.40	21200	21200	21000	27400	14800	21100	21076.03	26.96	0	-27	21600	21350	21150	20900	20700	21250	20800	58	6300	500	15190	50	1	11674263	2469	8.40	1.37	12	0.00	2517.00	15474.00	40000	20220616	-47.12	20800	20230601	1.68	31400	-32.64	20230127	20800	1.68	20230601	38150	-44.56	20220620	20800	1.68	20230601	0.35	N	143240	500	58 억	3147534	N	N	6	N	N
76	20230616	160408	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21100	-200	5	-0.94	183520850	8654	96.51	21300	21400	20950	27650	14950	21300	21206.48	27.00	0	-2665	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2463	8.38	1.36	12	0.07	2517.00	15474.00	40200	20220615	-47.51	20800	20230601	1.44	31400	-32.80	20230127	20800	1.44	20230601	40000	-47.25	20220616	20800	1.44	20230601	0.33	N	143240	500	58 억	3151827	N	N	6	N	N
77	20230616	150116	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21300	0	3	0.00	163087800	7687	85.73	21300	21400	20950	27650	14950	21300	21216.05	27.00	0	-2496	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2487	8.46	1.38	12	0.07	2517.00	15474.00	40200	20220615	-47.01	20800	20230601	2.40	31400	-32.17	20230127	20800	2.40	20230601	40000	-46.75	20220616	20800	2.40	20230601	0.33	N	143240	500	58 억	3151827	N	N	10	N	N
78	20230616	140252	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21200	-100	5	-0.47	145533500	6858	76.48	21300	21400	20950	27650	14950	21300	21220.98	27.00	0	-2187	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2475	8.42	1.37	12	0.06	2517.00	15474.00	40200	20220615	-47.26	20800	20230601	1.92	31400	-32.48	20230127	20800	1.92	20230601	40000	-47.00	20220616	20800	1.92	20230601	0.33	N	143240	500	58 억	3151827	N	N	10	N	N
79	20230616	130320	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21200	-100	5	-0.47	119250350	5624	62.72	21300	21400	20950	27650	14950	21300	21203.83	27.00	0	-1795	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2475	8.42	1.37	12	0.05	2517.00	15474.00	40200	20220615	-47.26	20800	20230601	1.92	31400	-32.48	20230127	20800	1.92	20230601	40000	-47.00	20220616	20800	1.92	20230601	0.33	N	143240	500	58 억	3151827	N	N	10	N	N
80	20230616	120723	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21300	0	3	0.00	104539550	4933	55.01	21300	21400	20950	27650	14950	21300	21191.88	27.00	0	-1665	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2487	8.46	1.38	12	0.04	2517.00	15474.00	40200	20220615	-47.01	20800	20230601	2.40	31400	-32.17	20230127	20800	2.40	20230601	40000	-46.75	20220616	20800	2.40	20230601	0.33	N	143240	500	58 억	3151827	N	N	10	N	N
81	20230616	110218	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21350	50	2	0.23	80175000	3788	42.24	21300	21400	20950	27650	14950	21300	21165.52	27.00	0	-1362	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2492	8.48	1.38	12	0.03	2517.00	15474.00	40200	20220615	-46.89	20800	20230601	2.64	31400	-32.01	20230127	20800	2.64	20230601	40000	-46.62	20220616	20800	2.64	20230601	0.33	N	143240	500	58 억	3151827	N	N	10	N	N
82	20230616	100358	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21300	0	3	0.00	53618150	2537	28.29	21300	21400	20950	27650	14950	21300	21134.47	27.00	0	-924	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2487	8.46	1.38	12	0.02	2517.00	15474.00	40200	20220615	-47.01	20800	20230601	2.40	31400	-32.17	20230127	20800	2.40	20230601	40000	-46.75	20220616	20800	2.40	20230601	0.33	N	143240	500	58 억	3151827	N	N	10	N	N
83	20230616	090800	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	20950	-350	5	-1.64	11303700	536	5.98	21300	21400	20950	27650	14950	21300	21088.99	27.00	0	-215	21566	21432	21266	21132	20966	21500	21200	58	6350	500	15330	50	1	11674263	2446	8.32	1.35	12	0.00	2517.00	15474.00	40200	20220615	-47.89	20800	20230601	0.72	31400	-33.28	20230127	20800	0.72	20230601	40000	-47.62	20220616	20800	0.72	20230601	0.33	N	143240	500	58 억	3151827	N	N	10	N	N
84	20230615	150222	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21200	-150	5	-0.70	174599750	8226	82.04	21250	21400	21100	27750	14950	21350	21225.35	27.02	0	-1711	21916	21632	21366	21082	20816	21500	20950	58	6400	500	15370	50	1	11674263	2475	8.42	1.37	12	0.07	2517.00	15474.00	40200	20220615	-47.26	20800	20230601	1.92	31400	-32.48	20230127	20800	1.92	20230601	40200	-47.26	20220615	20800	1.92	20230601	0.33	N	143240	500	58 억	3154940	N	N	13	N	N
85	20230615	140842	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21300	-50	5	-0.23	168704950	7949	79.28	21250	21400	21100	27750	14950	21350	21223.42	27.02	0	-1731	21916	21632	21366	21082	20816	21500	20950	58	6400	500	15370	50	1	11674263	2487	8.46	1.38	12	0.07	2517.00	15474.00	40200	20220615	-47.01	20800	20230601	2.40	31400	-32.17	20230127	20800	2.40	20230601	40200	-47.01	20220615	20800	2.40	20230601	0.33	N	143240	500	58 억	3154940	N	N	13	N	N
86	20230615	130748	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21300	-50	5	-0.23	146204000	6892	68.73	21250	21400	21100	27750	14950	21350	21213.58	27.02	0	-1919	21916	21632	21366	21082	20816	21500	20950	58	6400	500	15370	50	1	11674263	2487	8.46	1.38	12	0.06	2517.00	15474.00	40200	20220615	-47.01	20800	20230601	2.40	31400	-32.17	20230127	20800	2.40	20230601	40200	-47.01	20220615	20800	2.40	20230601	0.33	N	143240	500	58 억	3154940	N	N	13	N	N
87	20230615	120331	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21250	-100	5	-0.47	126652600	5968	59.52	21250	21400	21100	27750	14950	21350	21221.95	27.02	0	-1930	21916	21632	21366	21082	20816	21500	20950	58	6400	500	15370	50	1	11674263	2481	8.44	1.37	12	0.05	2517.00	15474.00	40200	20220615	-47.14	20800	20230601	2.16	31400	-32.32	20230127	20800	2.16	20230601	40200	-47.14	20220615	20800	2.16	20230601	0.33	N	143240	500	58 억	3154940	N	N	13	N	N
88	20230615	110933	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	21150	-200	5	-0.94	71585700	3364	33.55	21250	21400	21150	27750	14950	21350	21279.93	27.02	0	-1004	21916	21632	21366	21082	20816	21500	20950	58	6400	500	15370	50	1	11674263	2469	8.40	1.37	12	0.03	2517.00	15474.00	40200	20220615	-47.39	20800	20230601	1.68	31400	-32.64	20230127	20800	1.68	20230601	40200	-47.39	20220615	20800	1.68	20230601	0.33	N	143240	500	58 억	3154940	N	N	13	N	N
89	20230611	184745	55	30.00	KOSDAQ		인터넷	N	N	N	Y	40	N	22100	350	2	1.61	367560800	16719	438.13	21750	22200	21550	28250	15250	21750	21968.80	27.13	-1995	-1408	22083	21916	21683	21516	21283	22000	21600	58	6500	500	15660	50	1	11674263	2580	8.78	1.43	12	0.14	2517.00	15474.00	45600	20220608	-51.54	20800	20230601	6.25	31400	-29.62	20230127	20800	6.25	20230601	43150	-48.78	20220609	20800	6.25	20230601	0.33	N	143240	500	58 억	3167473	N	N	20	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History