KissMeData/045100/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	-290	5	-1.74	1269944150	77094	76.57	16780	16850	16250	21650	11690	16690	16473.05	8.24	0	-5982	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	2952	4.23	0.61	12	0.43	3876.00	26878.00	16860	20230629	-2.73	12350	20220928	32.79	16860	-2.73	20230629	13400	22.39	20230103	16860	-2.73	20230629	12350	32.79	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
3	20230630	150446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16470	-220	5	-1.32	1192326150	72372	71.88	16780	16850	16250	21650	11690	16690	16474.94	8.24	0	-5401	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	2965	4.25	0.61	12	0.40	3876.00	26878.00	16860	20230629	-2.31	12350	20220928	33.36	16860	-2.31	20230629	13400	22.91	20230103	16860	-2.31	20230629	12350	33.36	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
4	20230630	140443	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16370	-320	5	-1.92	1017371230	61689	61.27	16780	16850	16250	21650	11690	16690	16491.91	8.24	0	-5652	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	2947	4.22	0.61	12	0.34	3876.00	26878.00	16860	20230629	-2.91	12350	20220928	32.55	16860	-2.91	20230629	13400	22.16	20230103	16860	-2.91	20230629	12350	32.55	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
5	20230630	130445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16400	-290	5	-1.74	955752530	57926	57.53	16780	16850	16250	21650	11690	16690	16499.52	8.24	0	-4371	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	2952	4.23	0.61	12	0.32	3876.00	26878.00	16860	20230629	-2.73	12350	20220928	32.79	16860	-2.73	20230629	13400	22.39	20230103	16860	-2.73	20230629	12350	32.79	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
6	20230630	120442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16370	-320	5	-1.92	821325250	49694	49.35	16780	16850	16250	21650	11690	16690	16527.63	8.24	0	-2980	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	2947	4.22	0.61	12	0.28	3876.00	26878.00	16860	20230629	-2.91	12350	20220928	32.55	16860	-2.91	20230629	13400	22.16	20230103	16860	-2.91	20230629	12350	32.55	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
7	20230630	110444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16440	-250	5	-1.50	737435320	44580	44.28	16780	16850	16250	21650	11690	16690	16541.82	8.24	0	-216	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	2959	4.24	0.61	12	0.25	3876.00	26878.00	16860	20230629	-2.49	12350	20220928	33.12	16860	-2.49	20230629	13400	22.69	20230103	16860	-2.49	20230629	12350	33.12	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
8	20230630	100444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16430	-260	5	-1.56	526997450	31773	31.56	16780	16850	16250	21650	11690	16690	16586.30	8.24	0	-3092	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	2957	4.24	0.61	12	0.18	3876.00	26878.00	16860	20230629	-2.55	12350	20220928	33.04	16860	-2.55	20230629	13400	22.61	20230103	16860	-2.55	20230629	12350	33.04	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
9	20230630	090444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16790	100	2	0.60	74245780	4423	4.39	16780	16810	16720	21650	11690	16690	16786.47	8.24	0	-1023	16983	16836	16713	16566	16443	16910	16640	90	4980	500	12350	10	1	18000000	3022	4.33	0.62	12	0.02	3876.00	26878.00	16860	20230629	-0.42	12350	20220928	35.95	16860	-0.42	20230629	13400	25.30	20230103	16860	-0.42	20230629	12350	35.95	20220928	1.22	N	045100	500	90 억	1482326	N	N	0	N	N
10	20230629	160443	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16690	180	2	1.09	1683012220	100644	246.66	16600	16860	16590	21450	11560	16510	16722.50	8.11	0	11584	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	3004	4.31	0.62	12	0.56	3876.00	26878.00	16860	20230629	-1.01	12350	20220928	35.14	16860	-1.01	20230629	13400	24.55	20230103	16860	-1.01	20230629	12350	35.14	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
11	20230629	150441	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16660	150	2	0.91	1624521030	97137	238.06	16600	16860	16590	21450	11560	16510	16724.06	8.11	0	11493	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	2999	4.30	0.62	12	0.54	3876.00	26878.00	16860	20230629	-1.19	12350	20220928	34.90	16860	-1.19	20230629	13400	24.33	20230103	16860	-1.19	20230629	12350	34.90	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
12	20230629	140441	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16660	150	2	0.91	1544692280	92348	226.33	16600	16860	16590	21450	11560	16510	16726.90	8.11	0	13743	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	2999	4.30	0.62	12	0.51	3876.00	26878.00	16860	20230629	-1.19	12350	20220928	34.90	16860	-1.19	20230629	13400	24.33	20230103	16860	-1.19	20230629	12350	34.90	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
13	20230629	130441	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16690	180	2	1.09	1272736110	76077	186.45	16600	16860	16590	21450	11560	16510	16729.63	8.11	0	10992	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	3004	4.31	0.62	12	0.42	3876.00	26878.00	16860	20230629	-1.01	12350	20220928	35.14	16860	-1.01	20230629	13400	24.55	20230103	16860	-1.01	20230629	12350	35.14	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
14	20230629	120442	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16680	170	2	1.03	1106505860	66110	162.02	16600	16860	16590	21450	11560	16510	16737.41	8.11	0	12071	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	3002	4.30	0.62	12	0.37	3876.00	26878.00	16860	20230629	-1.07	12350	20220928	35.06	16860	-1.07	20230629	13400	24.48	20230103	16860	-1.07	20230629	12350	35.06	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
15	20230629	110442	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16690	180	2	1.09	1005870720	60070	147.22	16600	16860	16590	21450	11560	16510	16745.05	8.11	0	11725	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	3004	4.31	0.62	12	0.33	3876.00	26878.00	16860	20230629	-1.01	12350	20220928	35.14	16860	-1.01	20230629	13400	24.55	20230103	16860	-1.01	20230629	12350	35.14	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
16	20230629	100442	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16710	200	2	1.21	771928390	46060	112.88	16600	16860	16590	21450	11560	16510	16759.29	8.11	0	8352	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	3008	4.31	0.62	12	0.26	3876.00	26878.00	16860	20230629	-0.89	12350	20220928	35.30	16860	-0.89	20230629	13400	24.70	20230103	16860	-0.89	20230629	12350	35.30	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
17	20230629	090441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16630	120	2	0.73	70372050	4223	10.35	16600	16770	16590	21450	11560	16510	16664.65	8.11	0	1399	16943	16726	16573	16356	16203	16650	16280	90	4945	500	12210	10	1	18000000	2993	4.29	0.62	12	0.02	3876.00	26878.00	16790	20230628	-0.95	12350	20220928	34.66	16790	-0.95	20230628	13400	24.10	20230103	16790	-0.95	20230628	12350	34.66	20220928	1.26	N	045100	500	90 억	1458937	N	N	1	N	N
18	20230628	160438	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16510	-170	5	-1.02	668947680	40411	49.23	16750	16790	16420	21650	11680	16680	16553.66	8.12	0	-3002	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	2972	4.26	0.61	12	0.22	3876.00	26878.00	16790	20230628	-1.67	12350	20220928	33.68	16790	-1.67	20230628	13400	23.21	20230103	16790	-1.67	20230628	12350	33.68	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
19	20230628	150440	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16520	-160	5	-0.96	653889240	39499	48.11	16750	16790	16420	21650	11680	16680	16554.58	8.12	0	-3029	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	2974	4.26	0.61	12	0.22	3876.00	26878.00	16790	20230628	-1.61	12350	20220928	33.77	16790	-1.61	20230628	13400	23.28	20230103	16790	-1.61	20230628	12350	33.77	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
20	20230628	140438	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16530	-150	5	-0.90	546047710	32969	40.16	16750	16790	16420	21650	11680	16680	16562.46	8.12	0	-2846	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	2975	4.26	0.62	12	0.18	3876.00	26878.00	16790	20230628	-1.55	12350	20220928	33.85	16790	-1.55	20230628	13400	23.36	20230103	16790	-1.55	20230628	12350	33.85	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
21	20230628	130439	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16530	-150	5	-0.90	474055730	28609	34.85	16750	16790	16420	21650	11680	16680	16570.16	8.12	0	-2420	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	2975	4.26	0.62	12	0.16	3876.00	26878.00	16790	20230628	-1.55	12350	20220928	33.85	16790	-1.55	20230628	13400	23.36	20230103	16790	-1.55	20230628	12350	33.85	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
22	20230628	120415	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16520	-160	5	-0.96	444015660	26793	32.64	16750	16790	16420	21650	11680	16680	16572.08	8.12	0	-3043	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	2974	4.26	0.61	12	0.15	3876.00	26878.00	16790	20230628	-1.61	12350	20220928	33.77	16790	-1.61	20230628	13400	23.28	20230103	16790	-1.61	20230628	12350	33.77	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
23	20230628	110442	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16530	-150	5	-0.90	279361570	16798	20.46	16750	16790	16520	21650	11680	16680	16630.64	8.12	0	-5174	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	2975	4.26	0.62	12	0.09	3876.00	26878.00	16790	20230628	-1.55	12350	20220928	33.85	16790	-1.55	20230628	13400	23.36	20230103	16790	-1.55	20230628	12350	33.85	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
24	20230628	100442	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16600	-80	5	-0.48	174431110	10461	12.74	16750	16790	16550	21650	11680	16680	16674.42	8.12	0	-2897	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	2988	4.28	0.62	12	0.06	3876.00	26878.00	16790	20230628	-1.13	12350	20220928	34.41	16790	-1.13	20230628	13400	23.88	20230103	16790	-1.13	20230628	12350	34.41	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
25	20230628	090439	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16760	80	2	0.48	66234100	3954	4.82	16750	16790	16710	21650	11680	16680	16751.16	8.12	0	-958	17086	16882	16546	16342	16006	16985	16445	90	4985	500	12340	10	1	18000000	3017	4.32	0.62	12	0.02	3876.00	26878.00	16790	20230628	-0.18	12350	20220928	35.71	16790	-0.18	20230628	13400	25.07	20230103	16790	-0.18	20230628	12350	35.71	20220928	1.23	N	045100	500	90 억	1462051	N	N	1	N	N
26	20230627	160440	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16680	350	2	2.14	1360780430	81938	149.97	16330	16750	16210	21200	11440	16330	16607.26	7.90	0	7507	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	3002	4.30	0.62	12	0.46	3876.00	26878.00	16750	20230623	-0.42	12350	20220928	35.06	16750	0.00	20230623	13400	24.48	20230103	16750	-0.42	20230623	12350	35.06	20220928	1.23	N	045100	500	90 억	1421803	N	N	1	N	N
27	20230627	150443	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16680	350	2	2.14	1306439140	78681	144.01	16330	16750	16210	21200	11440	16330	16604.25	7.90	0	7402	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	3002	4.30	0.62	12	0.44	3876.00	26878.00	16750	20230623	-0.42	12350	20220928	35.06	16750	0.00	20230623	13400	24.48	20230103	16750	-0.42	20230623	12350	35.06	20220928	1.23	N	045100	500	90 억	1421803	N	N	6	N	N
28	20230627	140447	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16680	350	2	2.14	1171051860	70564	129.16	16330	16750	16210	21200	11440	16330	16595.60	7.90	0	8049	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	3002	4.30	0.62	12	0.39	3876.00	26878.00	16750	20230623	-0.42	12350	20220928	35.06	16750	0.00	20230623	13400	24.48	20230103	16750	-0.42	20230623	12350	35.06	20220928	1.23	N	045100	500	90 억	1421803	N	N	6	N	N
29	20230627	130446	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16670	340	2	2.08	1068521940	64418	117.91	16330	16750	16210	21200	11440	16330	16587.32	7.90	0	8336	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	3001	4.30	0.62	12	0.36	3876.00	26878.00	16750	20230623	-0.48	12350	20220928	34.98	16750	0.00	20230623	13400	24.40	20230103	16750	-0.48	20230623	12350	34.98	20220928	1.23	N	045100	500	90 억	1421803	N	N	6	N	N
30	20230627	120448	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16620	290	2	1.78	949493790	57268	104.82	16330	16750	16210	21200	11440	16330	16579.83	7.90	0	8364	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	2992	4.29	0.62	12	0.32	3876.00	26878.00	16750	20230623	-0.78	12350	20220928	34.57	16750	0.00	20230623	13400	24.03	20230103	16750	-0.78	20230623	12350	34.57	20220928	1.23	N	045100	500	90 억	1421803	N	N	6	N	N
31	20230627	110448	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16720	390	2	2.39	817069300	49316	90.26	16330	16750	16210	21200	11440	16330	16568.04	7.90	0	8072	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	3010	4.31	0.62	12	0.27	3876.00	26878.00	16750	20230623	-0.18	12350	20220928	35.38	16750	0.00	20230623	13400	24.78	20230103	16750	-0.18	20230623	12350	35.38	20220928	1.23	N	045100	500	90 억	1421803	N	N	6	N	N
32	20230627	100438	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16680	350	2	2.14	443155730	26908	49.25	16330	16750	16210	21200	11440	16330	16469.29	7.90	0	5911	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	3002	4.30	0.62	12	0.15	3876.00	26878.00	16750	20230623	-0.42	12350	20220928	35.06	16750	0.00	20230623	13400	24.48	20230103	16750	-0.42	20230623	12350	35.06	20220928	1.23	N	045100	500	90 억	1421803	N	N	6	N	N
33	20230627	090440	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16250	-80	5	-0.49	37441490	2297	4.20	16330	16380	16250	21200	11440	16330	16300.17	7.90	0	-1080	16783	16556	16333	16106	15883	16445	15995	90	4880	500	12080	10	1	18000000	2925	4.19	0.60	12	0.01	3876.00	26878.00	16750	20230623	-2.99	12350	20220928	31.58	16750	-2.99	20230623	13400	21.27	20230103	16750	-2.99	20230623	12350	31.58	20220928	1.23	N	045100	500	90 억	1421803	N	N	6	N	N
34	20230626	160439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	-240	5	-1.45	889958940	54631	42.36	16560	16560	16110	21500	11600	16570	16290.31	7.96	0	-11747	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2939	4.21	0.61	12	0.30	3876.00	26878.00	16750	20230623	-2.51	12350	20220928	32.23	16750	-2.51	20230623	13400	21.87	20230103	16750	-2.51	20230623	12350	32.23	20220928	1.24	N	045100	500	90 억	1433334	N	N	6	N	N
35	20230626	150442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16320	-250	5	-1.51	853322670	52386	40.62	16560	16560	16110	21500	11600	16570	16289.08	7.96	0	-11671	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2938	4.21	0.61	12	0.29	3876.00	26878.00	16750	20230623	-2.57	12350	20220928	32.15	16750	-2.57	20230623	13400	21.79	20230103	16750	-2.57	20230623	12350	32.15	20220928	1.24	N	045100	500	90 억	1433334	N	N	0	N	N
36	20230626	140441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16330	-240	5	-1.45	735658890	45178	35.03	16560	16560	16110	21500	11600	16570	16283.50	7.96	0	-10738	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2939	4.21	0.61	12	0.25	3876.00	26878.00	16750	20230623	-2.51	12350	20220928	32.23	16750	-2.51	20230623	13400	21.87	20230103	16750	-2.51	20230623	12350	32.23	20220928	1.24	N	045100	500	90 억	1433334	N	N	0	N	N
37	20230626	130441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16280	-290	5	-1.75	680274730	41786	32.40	16560	16560	16110	21500	11600	16570	16279.89	7.96	0	-9609	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2930	4.20	0.61	12	0.23	3876.00	26878.00	16750	20230623	-2.81	12350	20220928	31.82	16750	-2.81	20230623	13400	21.49	20230103	16750	-2.81	20230623	12350	31.82	20220928	1.24	N	045100	500	90 억	1433334	N	N	0	N	N
38	20230626	120438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16260	-310	5	-1.87	614974880	37773	29.29	16560	16560	16110	21500	11600	16570	16280.72	7.96	0	-7947	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2927	4.20	0.60	12	0.21	3876.00	26878.00	16750	20230623	-2.93	12350	20220928	31.66	16750	-2.93	20230623	13400	21.34	20230103	16750	-2.93	20230623	12350	31.66	20220928	1.24	N	045100	500	90 억	1433334	N	N	0	N	N
39	20230626	110438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16230	-340	5	-2.05	579281100	35577	27.59	16560	16560	16110	21500	11600	16570	16282.37	7.96	0	-7575	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2921	4.19	0.60	12	0.20	3876.00	26878.00	16750	20230623	-3.10	12350	20220928	31.42	16750	-3.10	20230623	13400	21.12	20230103	16750	-3.10	20230623	12350	31.42	20220928	1.24	N	045100	500	90 억	1433334	N	N	0	N	N
40	20230626	100438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16240	-330	5	-1.99	378093930	23141	17.94	16560	16560	16190	21500	11600	16570	16338.59	7.96	0	-4505	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2923	4.19	0.60	12	0.13	3876.00	26878.00	16750	20230623	-3.04	12350	20220928	31.50	16750	-3.04	20230623	13400	21.19	20230103	16750	-3.04	20230623	12350	31.50	20220928	1.24	N	045100	500	90 억	1433334	N	N	0	N	N
41	20230626	090439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16350	-220	5	-1.33	76391110	4648	3.60	16560	16560	16300	21500	11600	16570	16434.95	7.96	0	-2390	17030	16800	16520	16290	16010	16915	16405	90	4950	500	12260	10	1	18000000	2943	4.22	0.61	12	0.03	3876.00	26878.00	16750	20230623	-2.39	12350	20220928	32.39	16750	-2.39	20230623	13400	22.01	20230103	16750	-2.39	20230623	12350	32.39	20220928	1.24	N	045100	500	90 억	1433334	N	N	0	N	N
42	20230623	162346	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16570	280	2	1.72	2136455060	128887	260.79	16300	16750	16240	21150	11410	16290	16576.24	7.74	0	13911	16443	16366	16263	16186	16083	16405	16225	90	4870	500	12050	10	1	18000000	2983	4.28	0.62	12	0.72	3876.00	26878.00	16750	20230623	-1.07	12350	20220928	34.17	16750	-1.07	20230623	13400	23.66	20230103	16750	-1.07	20230623	12350	34.17	20220928	1.21	N	045100	500	90 억	1392915	N	N	8	N	N
43	20230623	140352	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16590	300	2	1.84	1856015140	111982	226.59	16300	16750	16240	21150	11410	16290	16574.28	7.74	0	14665	16443	16366	16263	16186	16083	16405	16225	90	4870	500	12050	10	1	18000000	2986	4.28	0.62	12	0.62	3876.00	26878.00	16750	20230623	-0.96	12350	20220928	34.33	16750	-0.96	20230623	13400	23.81	20230103	16750	-0.96	20230623	12350	34.33	20220928	1.21	N	045100	500	90 억	1392915	N	N	8	N	N
44	20230622	160549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16290	-10	5	-0.06	801675820	49321	37.00	16280	16340	16160	21150	11410	16300	16254.15	7.68	0	-13723	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2932	4.20	0.61	12	0.27	3876.00	26878.00	16500	20230621	-1.27	12350	20220928	31.90	16500	-1.27	20230621	13400	21.57	20230103	16500	-1.27	20230621	12350	31.90	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
45	20230622	150757	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16300	0	3	0.00	752380640	46293	34.73	16280	16340	16160	21150	11410	16300	16252.48	7.68	0	-12212	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2934	4.21	0.61	12	0.26	3876.00	26878.00	16500	20230621	-1.21	12350	20220928	31.98	16500	-1.21	20230621	13400	21.64	20230103	16500	-1.21	20230621	12350	31.98	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
46	20230622	140644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16250	-50	5	-0.31	633041360	38943	29.21	16280	16340	16160	21150	11410	16300	16255.47	7.68	0	-9345	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2925	4.19	0.60	12	0.22	3876.00	26878.00	16500	20230621	-1.52	12350	20220928	31.58	16500	-1.52	20230621	13400	21.27	20230103	16500	-1.52	20230621	12350	31.58	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
47	20230622	130125	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	10	2	0.06	515618130	31730	23.80	16280	16340	16160	21150	11410	16300	16250.02	7.68	0	-8596	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2936	4.21	0.61	12	0.18	3876.00	26878.00	16500	20230621	-1.15	12350	20220928	32.06	16500	-1.15	20230621	13400	21.72	20230103	16500	-1.15	20230621	12350	32.06	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
48	20230622	120551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16290	-10	5	-0.06	434321520	26745	20.06	16280	16310	16160	21150	11410	16300	16239.13	7.68	0	-7479	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2932	4.20	0.61	12	0.15	3876.00	26878.00	16500	20230621	-1.27	12350	20220928	31.90	16500	-1.27	20230621	13400	21.57	20230103	16500	-1.27	20230621	12350	31.90	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
49	20230622	110655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16310	10	2	0.06	325993420	20079	15.06	16280	16310	16180	21150	11410	16300	16235.22	7.68	0	-6479	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2936	4.21	0.61	12	0.11	3876.00	26878.00	16500	20230621	-1.15	12350	20220928	32.06	16500	-1.15	20230621	13400	21.72	20230103	16500	-1.15	20230621	12350	32.06	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
50	20230622	100844	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16200	-100	5	-0.61	214669910	13227	9.92	16280	16290	16180	21150	11410	16300	16229.14	7.68	0	-6926	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2916	4.18	0.60	12	0.07	3876.00	26878.00	16500	20230621	-1.82	12350	20220928	31.17	16500	-1.82	20230621	13400	20.90	20230103	16500	-1.82	20230621	12350	31.17	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
51	20230622	090733	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16220	-80	5	-0.49	77246270	4755	3.57	16280	16280	16200	21150	11410	16300	16244.10	7.68	0	-2406	16760	16530	16270	16040	15780	16645	16155	90	4870	500	12060	10	1	18000000	2920	4.18	0.60	12	0.03	3876.00	26878.00	16500	20230621	-1.70	12350	20220928	31.34	16500	-1.70	20230621	13400	21.04	20230103	16500	-1.70	20230621	12350	31.34	20220928	1.21	N	045100	500	90 억	1383029	N	N	8	N	N
52	20230621	160305	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16300	280	2	1.75	2162352200	132915	181.93	16050	16500	16010	20800	11220	16020	16268.56	7.65	0	6942	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2934	4.21	0.61	12	0.74	3876.00	26878.00	16500	20230621	-1.21	12350	20220928	31.98	16500	-1.21	20230621	13400	21.64	20230103	16500	-1.21	20230621	12350	31.98	20220928	1.23	N	045100	500	90 억	1377225	N	N	8	N	N
53	20230621	150757	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16120	100	2	0.62	1971366180	121184	165.87	16050	16500	16010	20800	11220	16020	16267.55	7.65	0	11637	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2902	4.16	0.60	12	0.67	3876.00	26878.00	16500	20230621	-2.30	12350	20220928	30.53	16500	-2.30	20230621	13400	20.30	20230103	16500	-2.30	20230621	12350	30.53	20220928	1.23	N	045100	500	90 억	1377225	N	N	1	N	N
54	20230621	140859	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16150	130	2	0.81	1807427640	111017	151.95	16050	16500	16010	20800	11220	16020	16280.64	7.65	0	12886	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2907	4.17	0.60	12	0.62	3876.00	26878.00	16500	20230621	-2.12	12350	20220928	30.77	16500	-2.12	20230621	13400	20.52	20230103	16500	-2.12	20230621	12350	30.77	20220928	1.23	N	045100	500	90 억	1377225	N	N	1	N	N
55	20230621	130708	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16260	240	2	1.50	1630553040	100086	136.99	16050	16500	16010	20800	11220	16020	16291.52	7.65	0	12367	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2927	4.20	0.60	12	0.56	3876.00	26878.00	16500	20230621	-1.45	12350	20220928	31.66	16500	-1.45	20230621	13400	21.34	20230103	16500	-1.45	20230621	12350	31.66	20220928	1.23	N	045100	500	90 억	1377225	N	N	1	N	N
56	20230621	120919	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16340	320	2	2.00	1474649190	90528	123.91	16050	16500	16010	20800	11220	16020	16289.43	7.65	0	14622	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2941	4.22	0.61	12	0.50	3876.00	26878.00	16500	20230621	-0.97	12350	20220928	32.31	16500	-0.97	20230621	13400	21.94	20230103	16500	-0.97	20230621	12350	32.31	20220928	1.23	N	045100	500	90 억	1377225	N	N	1	N	N
57	20230621	110101	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16400	380	2	2.37	1333889340	81912	112.12	16050	16500	16010	20800	11220	16020	16284.42	7.65	0	13366	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2952	4.23	0.61	12	0.46	3876.00	26878.00	16500	20230621	-0.61	12350	20220928	32.79	16500	-0.61	20230621	13400	22.39	20230103	16500	-0.61	20230621	12350	32.79	20220928	1.23	N	045100	500	90 억	1377225	N	N	1	N	N
58	20230621	100802	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	16400	380	2	2.37	946375180	58127	79.56	16050	16500	16010	20800	11220	16020	16281.16	7.65	0	5269	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2952	4.23	0.61	12	0.32	3876.00	26878.00	16500	20230621	-0.61	12350	20220928	32.79	16500	-0.61	20230621	13400	22.39	20230103	16500	-0.61	20230621	12350	32.79	20220928	1.23	N	045100	500	90 억	1377225	N	N	1	N	N
59	20230621	090815	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	0	3	0.00	21761670	1357	1.86	16050	16070	16010	20800	11220	16020	16036.60	7.65	0	-334	16326	16172	15986	15832	15646	16250	15910	90	4790	500	11850	10	1	18000000	2884	4.13	0.60	12	0.01	3876.00	26878.00	16200	20230615	-1.11	12350	20220928	29.72	16200	-1.11	20230615	13400	19.55	20230103	16200	-1.11	20230615	12350	29.72	20220928	1.23	N	045100	500	90 억	1377225	N	N	1	N	N
60	20230620	160423	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	90	2	0.56	1166964990	72929	110.12	15930	16140	15800	20700	11160	15930	16001.25	7.69	0	-8720	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2884	4.13	0.60	12	0.41	3876.00	26878.00	16200	20230615	-1.11	12350	20220928	29.72	16200	-1.11	20230615	13400	19.55	20230103	16200	-1.11	20230615	12350	29.72	20220928	1.19	N	045100	500	90 억	1384764	N	N	1	N	N
61	20230620	150300	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	90	2	0.56	1101024590	68811	103.90	15930	16140	15800	20700	11160	15930	16000.71	7.69	0	-8476	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2884	4.13	0.60	12	0.38	3876.00	26878.00	16200	20230615	-1.11	12350	20220928	29.72	16200	-1.11	20230615	13400	19.55	20230103	16200	-1.11	20230615	12350	29.72	20220928	1.19	N	045100	500	90 억	1384764	N	N	0	N	N
62	20230620	140446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	80	2	0.50	909718500	56859	85.85	15930	16140	15800	20700	11160	15930	15999.55	7.69	0	-7404	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2882	4.13	0.60	12	0.32	3876.00	26878.00	16200	20230615	-1.17	12350	20220928	29.64	16200	-1.17	20230615	13400	19.48	20230103	16200	-1.17	20230615	12350	29.64	20220928	1.19	N	045100	500	90 억	1384764	N	N	0	N	N
63	20230620	130554	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	60	2	0.38	815906600	51004	77.01	15930	16140	15800	20700	11160	15930	15996.91	7.69	0	-7363	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2878	4.13	0.59	12	0.28	3876.00	26878.00	16200	20230615	-1.30	12350	20220928	29.47	16200	-1.30	20230615	13400	19.33	20230103	16200	-1.30	20230615	12350	29.47	20220928	1.19	N	045100	500	90 억	1384764	N	N	0	N	N
64	20230620	120656	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	30	2	0.19	701264640	43824	66.17	15930	16140	15800	20700	11160	15930	16001.84	7.69	0	-8836	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2873	4.12	0.59	12	0.24	3876.00	26878.00	16200	20230615	-1.48	12350	20220928	29.23	16200	-1.48	20230615	13400	19.10	20230103	16200	-1.48	20230615	12350	29.23	20220928	1.19	N	045100	500	90 억	1384764	N	N	0	N	N
65	20230620	110721	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	70	2	0.44	653080840	40808	61.62	15930	16140	15800	20700	11160	15930	16003.75	7.69	0	-7571	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2880	4.13	0.60	12	0.23	3876.00	26878.00	16200	20230615	-1.23	12350	20220928	29.55	16200	-1.23	20230615	13400	19.40	20230103	16200	-1.23	20230615	12350	29.55	20220928	1.19	N	045100	500	90 억	1384764	N	N	0	N	N
66	20230620	100921	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16070	140	2	0.88	453253080	28330	42.78	15930	16140	15800	20700	11160	15930	15999.05	7.69	0	583	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2893	4.15	0.60	12	0.16	3876.00	26878.00	16200	20230615	-0.80	12350	20220928	30.12	16200	-0.80	20230615	13400	19.93	20230103	16200	-0.80	20230615	12350	30.12	20220928	1.19	N	045100	500	90 억	1384764	N	N	0	N	N
67	20230620	090903	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15890	-40	5	-0.25	59005530	3717	5.61	15930	15950	15800	20700	11160	15930	15874.50	7.69	0	-145	16323	16126	15913	15716	15503	16020	15610	90	4770	500	11780	10	1	18000000	2860	4.10	0.59	12	0.02	3876.00	26878.00	16200	20230615	-1.91	12350	20220928	28.66	16200	-1.91	20230615	13400	18.58	20230103	16200	-1.91	20230615	12350	28.66	20220928	1.19	N	045100	500	90 억	1384764	N	N	0	N	N
68	20230619	160806	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	-20	5	-0.13	1047896220	66038	60.79	15950	16110	15700	20700	11170	15950	15867.50	7.62	0	12553	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2867	4.11	0.59	12	0.37	3876.00	26878.00	16200	20230615	-1.67	12350	20220928	28.99	16200	-1.67	20230615	13400	18.88	20230103	16200	-1.67	20230615	12350	28.99	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
69	20230619	150202	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15890	-60	5	-0.38	985844360	62141	57.21	15950	16110	15700	20700	11170	15950	15864.64	7.62	0	13618	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2860	4.10	0.59	12	0.35	3876.00	26878.00	16200	20230615	-1.91	12350	20220928	28.66	16200	-1.91	20230615	13400	18.58	20230103	16200	-1.91	20230615	12350	28.66	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
70	20230619	140258	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15870	-80	5	-0.50	845488490	53276	49.04	15950	16110	15700	20700	11170	15950	15869.97	7.62	0	8898	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2857	4.09	0.59	12	0.30	3876.00	26878.00	16200	20230615	-2.04	12350	20220928	28.50	16200	-2.04	20230615	13400	18.43	20230103	16200	-2.04	20230615	12350	28.50	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
71	20230619	130613	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15850	-100	5	-0.63	677738670	42681	39.29	15950	16110	15700	20700	11170	15950	15879.17	7.62	0	4097	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2853	4.09	0.59	12	0.24	3876.00	26878.00	16200	20230615	-2.16	12350	20220928	28.34	16200	-2.16	20230615	13400	18.28	20230103	16200	-2.16	20230615	12350	28.34	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
72	20230619	120630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	50	2	0.31	594255750	37435	34.46	15950	16110	15700	20700	11170	15950	15874.34	7.62	0	3729	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2880	4.13	0.60	12	0.21	3876.00	26878.00	16200	20230615	-1.23	12350	20220928	29.55	16200	-1.23	20230615	13400	19.40	20230103	16200	-1.23	20230615	12350	29.55	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
73	20230619	110614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16020	70	2	0.44	544520370	34324	31.60	15950	16110	15700	20700	11170	15950	15864.13	7.62	0	4607	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2884	4.13	0.60	12	0.19	3876.00	26878.00	16200	20230615	-1.11	12350	20220928	29.72	16200	-1.11	20230615	13400	19.55	20230103	16200	-1.11	20230615	12350	29.72	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
74	20230619	100403	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15800	-150	5	-0.94	320527360	20298	18.69	15950	15950	15700	20700	11170	15950	15791.08	7.62	0	3064	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2844	4.08	0.59	12	0.11	3876.00	26878.00	16200	20230615	-2.47	12350	20220928	27.94	16200	-2.47	20230615	13400	17.91	20230103	16200	-2.47	20230615	12350	27.94	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
75	20230619	090459	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15800	-150	5	-0.94	43876860	2763	2.54	15950	15950	15800	20700	11170	15950	15880.15	7.62	0	-783	16270	16110	15940	15780	15610	16025	15695	90	4765	500	11800	10	1	18000000	2844	4.08	0.59	12	0.02	3876.00	26878.00	16200	20230615	-2.47	12350	20220928	27.94	16200	-2.47	20230615	13400	17.91	20230103	16200	-2.47	20230615	12350	27.94	20220928	1.23	N	045100	500	90 억	1371984	N	N	0	N	N
76	20230616	160117	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15950	-70	5	-0.44	1714951060	107845	51.84	16080	16100	15770	20800	11220	16020	15901.73	7.82	0	-38294	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2871	4.12	0.59	12	0.60	3876.00	26878.00	16300	20220615	-2.15	12350	20220928	29.15	16200	-1.54	20230615	13400	19.03	20230103	16200	-1.54	20230615	12350	29.15	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
77	20230616	150252	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15970	-50	5	-0.31	1562292920	98257	47.23	16080	16100	15770	20800	11220	16020	15900.07	7.82	0	-36765	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2875	4.12	0.59	12	0.55	3876.00	26878.00	16300	20220615	-2.02	12350	20220928	29.31	16200	-1.42	20230615	13400	19.18	20230103	16200	-1.42	20230615	12350	29.31	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
78	20230616	140334	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15970	-50	5	-0.31	1370859860	86263	41.46	16080	16100	15770	20800	11220	16020	15891.63	7.82	0	-32760	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2875	4.12	0.59	12	0.48	3876.00	26878.00	16300	20220615	-2.02	12350	20220928	29.31	16200	-1.42	20230615	13400	19.18	20230103	16200	-1.42	20230615	12350	29.31	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
79	20230616	130937	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	-10	5	-0.06	1192915270	75137	36.12	16080	16100	15770	20800	11220	16020	15876.54	7.82	0	-29222	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2882	4.13	0.60	12	0.42	3876.00	26878.00	16300	20220615	-1.78	12350	20220928	29.64	16200	-1.17	20230615	13400	19.48	20230103	16200	-1.17	20230615	12350	29.64	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
80	20230616	120300	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15850	-170	5	-1.06	911885770	57487	27.63	16080	16100	15770	20800	11220	16020	15862.47	7.82	0	-27464	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2853	4.09	0.59	12	0.32	3876.00	26878.00	16300	20220615	-2.76	12350	20220928	28.34	16200	-2.16	20230615	13400	18.28	20230103	16200	-2.16	20230615	12350	28.34	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
81	20230616	110607	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15850	-170	5	-1.06	736836710	46436	22.32	16080	16100	15770	20800	11220	16020	15867.79	7.82	0	-21715	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2853	4.09	0.59	12	0.26	3876.00	26878.00	16300	20220615	-2.76	12350	20220928	28.34	16200	-2.16	20230615	13400	18.28	20230103	16200	-2.16	20230615	12350	28.34	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
82	20230616	100836	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15830	-190	5	-1.19	450596340	28324	13.61	16080	16100	15800	20800	11220	16020	15908.64	7.82	0	-12302	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2849	4.08	0.59	12	0.16	3876.00	26878.00	16300	20220615	-2.88	12350	20220928	28.18	16200	-2.28	20230615	13400	18.13	20230103	16200	-2.28	20230615	12350	28.18	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
83	20230616	091018	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15870	-150	5	-0.94	234059520	14648	7.04	16080	16100	15870	20800	11220	16020	15978.94	7.82	0	-4986	16660	16340	15880	15560	15100	16500	15720	90	4790	500	11850	10	1	18000000	2857	4.09	0.59	12	0.08	3876.00	26878.00	16300	20220615	-2.64	12350	20220928	28.50	16200	-2.04	20230615	13400	18.43	20230103	16200	-2.04	20230615	12350	28.50	20220928	1.22	N	045100	500	90 억	1408468	N	N	4	N	N
84	20230615	150118	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15910	490	2	3.18	3068365360	193238	430.04	15420	16200	15420	20000	10800	15420	15878.69	7.53	0	46332	15726	15572	15436	15282	15146	15505	15215	90	4600	500	11410	10	1	18000000	2864	4.10	0.59	12	1.07	3876.00	26878.00	16300	20220615	-2.39	12350	20220928	28.83	16200	-1.79	20230615	13400	18.73	20230103	16300	-2.39	20220615	12350	28.83	20220928	1.25	N	045100	500	90 억	1355874	N	N	0	N	N
85	20230615	140526	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15980	560	2	3.63	2823006730	177850	395.79	15420	16200	15420	20000	10800	15420	15872.96	7.53	0	43557	15726	15572	15436	15282	15146	15505	15215	90	4600	500	11410	10	1	18000000	2876	4.12	0.59	12	0.99	3876.00	26878.00	16300	20220615	-1.96	12350	20220928	29.39	16200	-1.36	20230615	13400	19.25	20230103	16300	-1.96	20220615	12350	29.39	20220928	1.25	N	045100	500	90 억	1355874	N	N	0	N	N
86	20230615	130130	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16180	760	2	4.93	2509051040	158312	352.31	15420	16200	15420	20000	10800	15420	15848.77	7.53	0	42949	15726	15572	15436	15282	15146	15505	15215	90	4600	500	11410	10	1	18000000	2912	4.17	0.60	12	0.88	3876.00	26878.00	16300	20220615	-0.74	12350	20220928	31.01	16200	-0.12	20230615	13400	20.75	20230103	16300	-0.74	20220615	12350	31.01	20220928	1.25	N	045100	500	90 억	1355874	N	N	0	N	N
87	20230615	120340	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	510	2	3.31	1598570370	101636	226.18	15420	15940	15420	20000	10800	15420	15728.39	7.53	0	23656	15726	15572	15436	15282	15146	15505	15215	90	4600	500	11410	10	1	18000000	2867	4.11	0.59	12	0.56	3876.00	26878.00	16300	20220615	-2.27	12350	20220928	28.99	16000	-0.44	20230403	13400	18.88	20230103	16300	-2.27	20220615	12350	28.99	20220928	1.25	N	045100	500	90 억	1355874	N	N	0	N	N
88	20230615	110336	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15690	270	2	1.75	1026284240	65438	145.63	15420	15860	15420	20000	10800	15420	15683.31	7.53	0	9740	15726	15572	15436	15282	15146	15505	15215	90	4600	500	11410	10	1	18000000	2824	4.05	0.58	12	0.36	3876.00	26878.00	16300	20220615	-3.74	12350	20220928	27.04	16000	-1.94	20230403	13400	17.09	20230103	16300	-3.74	20220615	12350	27.04	20220928	1.25	N	045100	500	90 억	1355874	N	N	0	N	N
89	20230611	184457	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15340	0	3	0.00	359231220	23397	77.00	15370	15420	15300	19940	10740	15340	15353.73	7.45	-1839	-2083	15513	15426	15343	15256	15173	15385	15215	90	4600	500	11350	10	1	18000000	2761	3.96	0.57	12	0.13	3876.00	26878.00	17400	20220608	-11.84	12350	20220928	24.21	16000	-4.12	20230403	13400	14.48	20230103	17150	-10.55	20220609	12350	24.21	20220928	1.30	N	045100	500	90 억	1340778	N	N	16	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History