KissMeData/089600/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	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	160636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	100	2	0.49	209674450	10183	22.27	20300	20850	20250	26650	14350	20500	20590.63	6.83	0	-3029	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2383	8.90	1.12	12	0.09	2315.00	18434.00	32272	20221024	-36.17	19463	20220704	5.84	28250	-27.08	20230208	19700	4.57	20230516	35400	-41.81	20221024	19700	4.57	20230516	1.32	N	089600	500	59 억	790655	N	N	137	N	N
3	20230630	150639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	50	2	0.24	185433850	9005	19.70	20300	20850	20250	26650	14350	20500	20592.32	6.83	0	-2357	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2377	8.88	1.11	12	0.08	2315.00	18434.00	32272	20221024	-36.32	19463	20220704	5.58	28250	-27.26	20230208	19700	4.31	20230516	35400	-41.95	20221024	19700	4.31	20230516	1.32	N	089600	500	59 억	790655	N	N	0	N	N
4	20230630	140637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20650	150	2	0.73	120316300	5849	12.79	20300	20850	20250	26650	14350	20500	20570.41	6.83	0	-1262	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2389	8.92	1.12	12	0.05	2315.00	18434.00	32272	20221024	-36.01	19463	20220704	6.10	28250	-26.90	20230208	19700	4.82	20230516	35400	-41.67	20221024	19700	4.82	20230516	1.32	N	089600	500	59 억	790655	N	N	0	N	N
5	20230630	130639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20800	300	2	1.46	109845850	5343	11.69	20300	20850	20250	26650	14350	20500	20558.83	6.83	0	-1080	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2406	8.98	1.13	12	0.05	2315.00	18434.00	32272	20221024	-35.55	19463	20220704	6.87	28250	-26.37	20230208	19700	5.58	20230516	35400	-41.24	20221024	19700	5.58	20230516	1.32	N	089600	500	59 억	790655	N	N	0	N	N
6	20230630	120635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	200	2	0.98	99261500	4832	10.57	20300	20850	20250	26650	14350	20500	20542.53	6.83	0	-898	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2395	8.94	1.12	12	0.04	2315.00	18434.00	32272	20221024	-35.86	19463	20220704	6.36	28250	-26.73	20230208	19700	5.08	20230516	35400	-41.53	20221024	19700	5.08	20230516	1.32	N	089600	500	59 억	790655	N	N	0	N	N
7	20230630	110638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	200	2	0.98	88889250	4331	9.47	20300	20850	20250	26650	14350	20500	20523.96	6.83	0	-616	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2395	8.94	1.12	12	0.04	2315.00	18434.00	32272	20221024	-35.86	19463	20220704	6.36	28250	-26.73	20230208	19700	5.08	20230516	35400	-41.53	20221024	19700	5.08	20230516	1.32	N	089600	500	59 억	790655	N	N	0	N	N
8	20230630	100638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	100	2	0.49	49552000	2434	5.32	20300	20600	20250	26650	14350	20500	20358.26	6.83	0	-95	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2383	8.90	1.12	12	0.02	2315.00	18434.00	32272	20221024	-36.17	19463	20220704	5.84	28250	-27.08	20230208	19700	4.57	20230516	35400	-41.81	20221024	19700	4.57	20230516	1.32	N	089600	500	59 억	790655	N	N	0	N	N
9	20230630	090638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-150	5	-0.73	13429850	662	1.45	20300	20450	20250	26650	14350	20500	20286.78	6.83	0	4	21300	20900	20550	20150	19800	20725	19975	60	6150	500	15170	50	1	11568163	2354	8.79	1.10	12	0.01	2315.00	18434.00	32272	20221024	-36.94	19463	20220704	4.56	28250	-27.96	20230208	19700	3.30	20230516	35400	-42.51	20221024	19700	3.30	20230516	1.32	N	089600	500	59 억	790655	N	N	0	N	N
10	20230629	160638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20500	-350	5	-1.68	932375150	45671	174.68	20850	20950	20200	27100	14600	20850	20415.01	6.94	0	-11034	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2371	8.86	1.11	12	0.39	2315.00	18434.00	32272	20221024	-36.48	19463	20220704	5.33	28250	-27.43	20230208	19700	4.06	20230516	35400	-42.09	20221024	19700	4.06	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
11	20230629	150635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	-450	5	-2.16	799424100	39208	149.96	20850	20950	20200	27100	14600	20850	20389.31	6.94	0	-7472	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2360	8.81	1.11	12	0.34	2315.00	18434.00	32272	20221024	-36.79	19463	20220704	4.81	28250	-27.79	20230208	19700	3.55	20230516	35400	-42.37	20221024	19700	3.55	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
12	20230629	140633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-600	5	-2.88	624456950	30590	117.00	20850	20950	20200	27100	14600	20850	20413.76	6.94	0	-7863	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2343	8.75	1.10	12	0.26	2315.00	18434.00	32272	20221024	-37.25	19463	20220704	4.04	28250	-28.32	20230208	19700	2.79	20230516	35400	-42.80	20221024	19700	2.79	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
13	20230629	130634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-600	5	-2.88	465127600	22719	86.89	20850	20950	20250	27100	14600	20850	20473.07	6.94	0	-8004	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2343	8.75	1.10	12	0.20	2315.00	18434.00	32272	20221024	-37.25	19463	20220704	4.04	28250	-28.32	20230208	19700	2.79	20230516	35400	-42.80	20221024	19700	2.79	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
14	20230629	120636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-500	5	-2.40	394824250	19258	73.66	20850	20950	20350	27100	14600	20850	20501.83	6.94	0	-7144	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2354	8.79	1.10	12	0.17	2315.00	18434.00	32272	20221024	-36.94	19463	20220704	4.56	28250	-27.96	20230208	19700	3.30	20230516	35400	-42.51	20221024	19700	3.30	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
15	20230629	110636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-500	5	-2.40	248294700	12062	46.13	20850	20950	20350	27100	14600	20850	20584.87	6.94	0	-5743	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2354	8.79	1.10	12	0.10	2315.00	18434.00	32272	20221024	-36.94	19463	20220704	4.56	28250	-27.96	20230208	19700	3.30	20230516	35400	-42.51	20221024	19700	3.30	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
16	20230629	100637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	-250	5	-1.20	124164700	5998	22.94	20850	20950	20550	27100	14600	20850	20701.02	6.94	0	-4464	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2383	8.90	1.12	12	0.05	2315.00	18434.00	32272	20221024	-36.17	19463	20220704	5.84	28250	-27.08	20230208	19700	4.57	20230516	35400	-41.81	20221024	19700	4.57	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
17	20230629	090618	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20950	100	2	0.48	647350	31	0.12	20850	20950	20850	27100	14600	20850	20882.26	6.94	0	0	21350	21100	20850	20600	20350	20975	20475	60	6250	500	15420	50	1	11568163	2424	9.05	1.14	12	0.00	2315.00	18434.00	32272	20221024	-35.08	19463	20220704	7.64	28250	-25.84	20230208	19700	6.35	20230516	35400	-40.82	20221024	19700	6.35	20230516	1.33	N	089600	500	59 억	802886	N	N	16	N	N
18	20230628	160627	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-200	5	-0.95	542262200	26141	212.42	21100	21100	20600	27350	14750	21050	20743.74	7.03	0	-10662	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2412	9.01	1.13	12	0.23	2315.00	18434.00	32272	20221024	-35.39	19463	20220704	7.13	28250	-26.19	20230208	19700	5.84	20230516	35400	-41.10	20221024	19700	5.84	20230516	1.32	N	089600	500	59 억	813618	N	N	16	N	N
19	20230628	150633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20650	-400	5	-1.90	473948900	22859	185.75	21100	21100	20600	27350	14750	21050	20733.58	7.03	0	-9297	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2389	8.92	1.12	12	0.20	2315.00	18434.00	32272	20221024	-36.01	19463	20220704	6.10	28250	-26.90	20230208	19700	4.82	20230516	35400	-41.67	20221024	19700	4.82	20230516	1.32	N	089600	500	59 억	813618	N	N	0	N	N
20	20230628	140630	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-350	5	-1.66	407620650	19660	159.76	21100	21100	20600	27350	14750	21050	20733.50	7.03	0	-7531	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2395	8.94	1.12	12	0.17	2315.00	18434.00	32272	20221024	-35.86	19463	20220704	6.36	28250	-26.73	20230208	19700	5.08	20230516	35400	-41.53	20221024	19700	5.08	20230516	1.32	N	089600	500	59 억	813618	N	N	0	N	N
21	20230628	130631	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-350	5	-1.66	285057700	13730	111.57	21100	21100	20650	27350	14750	21050	20761.67	7.03	0	-5977	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2395	8.94	1.12	12	0.12	2315.00	18434.00	32272	20221024	-35.86	19463	20220704	6.36	28250	-26.73	20230208	19700	5.08	20230516	35400	-41.53	20221024	19700	5.08	20230516	1.32	N	089600	500	59 억	813618	N	N	0	N	N
22	20230628	120624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-350	5	-1.66	232329300	11195	90.97	21100	21100	20650	27350	14750	21050	20752.95	7.03	0	-4665	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2395	8.94	1.12	12	0.10	2315.00	18434.00	32272	20221024	-35.86	19463	20220704	6.36	28250	-26.73	20230208	19700	5.08	20230516	35400	-41.53	20221024	19700	5.08	20230516	1.32	N	089600	500	59 억	813618	N	N	0	N	N
23	20230628	110635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20750	-300	5	-1.43	189625650	9141	74.28	21100	21100	20650	27350	14750	21050	20744.52	7.03	0	-3655	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2400	8.96	1.13	12	0.08	2315.00	18434.00	32272	20221024	-35.70	19463	20220704	6.61	28250	-26.55	20230208	19700	5.33	20230516	35400	-41.38	20221024	19700	5.33	20230516	1.32	N	089600	500	59 억	813618	N	N	0	N	N
24	20230628	100635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-350	5	-1.66	172224950	8300	67.45	21100	21100	20650	27350	14750	21050	20749.99	7.03	0	-3081	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2395	8.94	1.12	12	0.07	2315.00	18434.00	32272	20221024	-35.86	19463	20220704	6.36	28250	-26.73	20230208	19700	5.08	20230516	35400	-41.53	20221024	19700	5.08	20230516	1.32	N	089600	500	59 억	813618	N	N	0	N	N
25	20230628	090632	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-200	5	-0.95	18814800	902	7.33	21100	21100	20800	27350	14750	21050	20858.98	7.03	0	-421	21516	21282	20966	20732	20416	21400	20850	60	6300	500	15570	50	1	11568163	2412	9.01	1.13	12	0.01	2315.00	18434.00	32272	20221024	-35.39	19463	20220704	7.13	28250	-26.19	20230208	19700	5.84	20230516	35400	-41.10	20221024	19700	5.84	20230516	1.32	N	089600	500	59 억	813618	N	N	0	N	N
26	20230627	160631	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21050	200	2	0.96	250797300	11988	132.64	20850	21200	20650	27100	14600	20850	20920.53	7.07	0	-3685	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2435	9.09	1.14	12	0.10	2315.00	18434.00	32272	20221024	-34.77	19463	20220704	8.15	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
27	20230627	150636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21000	150	2	0.72	240317450	11488	127.11	20850	21200	20650	27100	14600	20850	20919.00	7.07	0	-3547	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2429	9.07	1.14	12	0.10	2315.00	18434.00	32272	20221024	-34.93	19463	20220704	7.90	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
28	20230627	140644	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21100	250	2	1.20	200031800	9577	105.96	20850	21200	20650	27100	14600	20850	20886.69	7.07	0	-2493	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2441	9.11	1.14	12	0.08	2315.00	18434.00	32272	20221024	-34.62	19463	20220704	8.41	28250	-25.31	20230208	19700	7.11	20230516	35400	-40.40	20221024	19700	7.11	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
29	20230627	130642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21050	200	2	0.96	187959600	9004	99.62	20850	21200	20650	27100	14600	20850	20875.12	7.07	0	-2112	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2435	9.09	1.14	12	0.08	2315.00	18434.00	32272	20221024	-34.77	19463	20220704	8.15	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
30	20230627	120643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21100	250	2	1.20	139041350	6655	73.63	20850	21200	20650	27100	14600	20850	20892.76	7.07	0	-1762	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2441	9.11	1.14	12	0.06	2315.00	18434.00	32272	20221024	-34.62	19463	20220704	8.41	28250	-25.31	20230208	19700	7.11	20230516	35400	-40.40	20221024	19700	7.11	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
31	20230627	110646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21000	150	2	0.72	126678000	6069	67.15	20850	21200	20650	27100	14600	20850	20872.96	7.07	0	-1510	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2429	9.07	1.14	12	0.05	2315.00	18434.00	32272	20221024	-34.93	19463	20220704	7.90	28250	-25.66	20230208	19700	6.60	20230516	35400	-40.68	20221024	19700	6.60	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
32	20230627	100629	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	0	3	0.00	83968900	4039	44.69	20850	21000	20650	27100	14600	20850	20789.53	7.07	0	-1060	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2412	9.01	1.13	12	0.03	2315.00	18434.00	32272	20221024	-35.39	19463	20220704	7.13	28250	-26.19	20230208	19700	5.84	20230516	35400	-41.10	20221024	19700	5.84	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
33	20230627	090633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20800	-50	5	-0.24	916600	44	0.49	20850	20850	20800	27100	14600	20850	20831.82	7.07	0	-18	21150	21000	20800	20650	20450	21075	20725	60	6250	500	15420	50	1	11568163	2406	8.98	1.13	12	0.00	2315.00	18434.00	32272	20221024	-35.55	19463	20220704	6.87	28250	-26.37	20230208	19700	5.58	20230516	35400	-41.24	20221024	19700	5.58	20230516	1.40	N	089600	500	59 억	817293	N	N	57	N	N
34	20230626	160630	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-50	5	-0.24	185504350	8926	23.76	20650	20950	20600	27150	14650	20900	20782.17	7.10	0	-4323	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2412	9.01	1.13	12	0.08	2315.00	18434.00	32272	20221024	-35.39	19463	20220704	7.13	28250	-26.19	20230208	19700	5.84	20230516	35400	-41.10	20221024	19700	5.84	20230516	1.42	N	089600	500	59 억	821448	N	N	57	N	N
35	20230626	150635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20800	-100	5	-0.48	176105850	8475	22.56	20650	20950	20600	27150	14650	20900	20779.45	7.10	0	-4214	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2406	8.98	1.13	12	0.07	2315.00	18434.00	32272	20221024	-35.55	19463	20220704	6.87	28250	-26.37	20230208	19700	5.58	20230516	35400	-41.24	20221024	19700	5.58	20230516	1.42	N	089600	500	59 억	821448	N	N	50	N	N
36	20230626	140635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-50	5	-0.24	138295400	6654	17.71	20650	20950	20600	27150	14650	20900	20783.80	7.10	0	-3337	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2412	9.01	1.13	12	0.06	2315.00	18434.00	32272	20221024	-35.39	19463	20220704	7.13	28250	-26.19	20230208	19700	5.84	20230516	35400	-41.10	20221024	19700	5.84	20230516	1.42	N	089600	500	59 억	821448	N	N	50	N	N
37	20230626	130631	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20800	-100	5	-0.48	124872400	6009	15.99	20650	20950	20600	27150	14650	20900	20780.90	7.10	0	-3171	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2406	8.98	1.13	12	0.05	2315.00	18434.00	32272	20221024	-35.55	19463	20220704	6.87	28250	-26.37	20230208	19700	5.58	20230516	35400	-41.24	20221024	19700	5.58	20230516	1.42	N	089600	500	59 억	821448	N	N	50	N	N
38	20230626	120631	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20800	-100	5	-0.48	119724300	5762	15.34	20650	20950	20600	27150	14650	20900	20778.25	7.10	0	-3071	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2406	8.98	1.13	12	0.05	2315.00	18434.00	32272	20221024	-35.55	19463	20220704	6.87	28250	-26.37	20230208	19700	5.58	20230516	35400	-41.24	20221024	19700	5.58	20230516	1.42	N	089600	500	59 억	821448	N	N	50	N	N
39	20230626	110630	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	-50	5	-0.24	101937400	4908	13.06	20650	20950	20600	27150	14650	20900	20769.64	7.10	0	-2910	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2412	9.01	1.13	12	0.04	2315.00	18434.00	32272	20221024	-35.39	19463	20220704	7.13	28250	-26.19	20230208	19700	5.84	20230516	35400	-41.10	20221024	19700	5.84	20230516	1.42	N	089600	500	59 억	821448	N	N	50	N	N
40	20230626	100630	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20900	0	3	0.00	90568500	4363	11.61	20650	20950	20600	27150	14650	20900	20758.31	7.10	0	-2449	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2418	9.03	1.13	12	0.04	2315.00	18434.00	32272	20221024	-35.24	19463	20220704	7.38	28250	-26.02	20230208	19700	6.09	20230516	35400	-40.96	20221024	19700	6.09	20230516	1.42	N	089600	500	59 억	821448	N	N	50	N	N
41	20230626	090632	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20650	-250	5	-1.20	34895100	1685	4.48	20650	20900	20650	27150	14650	20900	20709.26	7.10	0	-948	22066	21482	21166	20582	20266	21325	20425	60	6250	500	15460	50	1	11568163	2389	8.92	1.12	12	0.01	2315.00	18434.00	32272	20221024	-36.01	19463	20220704	6.10	28250	-26.90	20230208	19700	4.82	20230516	35400	-41.67	20221024	19700	4.82	20230516	1.42	N	089600	500	59 억	821448	N	N	50	N	N
42	20230623	171550	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20900	-550	5	-2.56	793957700	37574	127.34	21600	21750	20850	27850	15050	21450	21132.21	7.18	0	-9575	21883	21666	21433	21216	20983	21675	21225	60	6400	500	15870	50	1	11568163	2418	9.03	1.13	12	0.32	2315.00	18434.00	32272	20221024	-35.24	19463	20220704	7.38	28250	-26.02	20230208	19700	6.09	20230516	35400	-40.96	20221024	19700	6.09	20230516	1.55	N	089600	500	59 억	831032	N	N	50	N	N
43	20230623	140524	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21050	-400	5	-1.86	596388950	28132	95.34	21600	21750	20950	27850	15050	21450	21199.66	7.18	0	-5366	21883	21666	21433	21216	20983	21675	21225	60	6400	500	15870	50	1	11568163	2435	9.09	1.14	12	0.24	2315.00	18434.00	32272	20221024	-34.77	19463	20220704	8.15	28250	-25.49	20230208	19700	6.85	20230516	35400	-40.54	20221024	19700	6.85	20230516	1.55	N	089600	500	59 억	831032	N	N	40	N	N
44	20230622	160925	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	0	3	0.00	633666150	29507	73.48	21450	21650	21200	27850	15050	21450	21475.19	7.29	0	-11070	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2481	9.27	1.16	12	0.26	2315.00	18434.00	32272	20221024	-33.53	19463	20220704	10.21	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
45	20230622	150643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	200	2	0.93	538023800	25077	62.44	21450	21650	21200	27850	15050	21450	21454.88	7.29	0	-7904	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2505	9.35	1.17	12	0.22	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
46	20230622	140302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-150	5	-0.70	330263800	15438	38.44	21450	21650	21200	27850	15050	21450	21392.72	7.29	0	-3288	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2464	9.20	1.16	12	0.13	2315.00	18434.00	32272	20221024	-34.00	19463	20220704	9.44	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
47	20230622	130717	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-150	5	-0.70	276566800	12919	32.17	21450	21650	21200	27850	15050	21450	21407.59	7.29	0	-1351	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2464	9.20	1.16	12	0.11	2315.00	18434.00	32272	20221024	-34.00	19463	20220704	9.44	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
48	20230622	121020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	0	3	0.00	260160300	12151	30.26	21450	21650	21200	27850	15050	21450	21410.44	7.29	0	-999	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2481	9.27	1.16	12	0.11	2315.00	18434.00	32272	20221024	-33.53	19463	20220704	10.21	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
49	20230622	110412	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	100	2	0.47	251419550	11743	29.24	21450	21650	21200	27850	15050	21450	21409.99	7.29	0	-761	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2493	9.31	1.17	12	0.10	2315.00	18434.00	32272	20221024	-33.22	19463	20220704	10.72	28250	-23.72	20230208	19700	9.39	20230516	35400	-39.12	20221024	19700	9.39	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
50	20230622	100714	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	200	2	0.93	187360500	8771	21.84	21450	21650	21200	27850	15050	21450	21360.84	7.29	0	436	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2505	9.35	1.17	12	0.08	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
51	20230622	090904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-100	5	-0.47	4045900	189	0.47	21450	21450	21300	27850	15050	21450	21390.94	7.29	0	-83	22116	21782	21516	21182	20916	21650	21050	60	6400	500	15870	50	1	11568163	2470	9.22	1.16	12	0.00	2315.00	18434.00	32272	20221024	-33.84	19463	20220704	9.70	28250	-24.42	20230208	19700	8.38	20230516	35400	-39.69	20221024	19700	8.38	20230516	1.54	N	089600	500	59 억	843457	N	N	291	N	N
52	20230621	160629	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-250	5	-1.15	859879700	40107	196.14	21500	21850	21250	28200	15200	21700	21439.64	7.28	0	1003	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2481	9.27	1.16	12	0.35	2315.00	18434.00	32272	20221024	-33.53	19463	20220704	10.21	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	1.52	N	089600	500	59 억	842368	N	N	291	N	N
53	20230621	150608	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-400	5	-1.84	828282000	38631	188.92	21500	21850	21250	28200	15200	21700	21440.86	7.28	0	1449	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2464	9.20	1.16	12	0.33	2315.00	18434.00	32272	20221024	-34.00	19463	20220704	9.44	28250	-24.60	20230208	19700	8.12	20230516	35400	-39.83	20221024	19700	8.12	20230516	1.52	N	089600	500	59 억	842368	N	N	36	N	N
54	20230621	140159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-300	5	-1.38	745425650	34745	169.92	21500	21850	21300	28200	15200	21700	21454.18	7.28	0	1886	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2476	9.24	1.16	12	0.30	2315.00	18434.00	32272	20221024	-33.69	19463	20220704	9.95	28250	-24.25	20230208	19700	8.63	20230516	35400	-39.55	20221024	19700	8.63	20230516	1.52	N	089600	500	59 억	842368	N	N	36	N	N
55	20230621	130522	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-250	5	-1.15	683541450	31862	155.82	21500	21850	21300	28200	15200	21700	21453.19	7.28	0	2285	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2481	9.27	1.16	12	0.28	2315.00	18434.00	32272	20221024	-33.53	19463	20220704	10.21	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	1.52	N	089600	500	59 억	842368	N	N	36	N	N
56	20230621	120908	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-250	5	-1.15	646070900	30116	147.28	21500	21850	21300	28200	15200	21700	21452.75	7.28	0	2593	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2481	9.27	1.16	12	0.26	2315.00	18434.00	32272	20221024	-33.53	19463	20220704	10.21	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	1.52	N	089600	500	59 억	842368	N	N	36	N	N
57	20230621	110120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	-200	5	-0.92	548532100	25577	125.08	21500	21850	21300	28200	15200	21700	21446.30	7.28	0	2600	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2487	9.29	1.17	12	0.22	2315.00	18434.00	32272	20221024	-33.38	19463	20220704	10.47	28250	-23.89	20230208	19700	9.14	20230516	35400	-39.27	20221024	19700	9.14	20230516	1.52	N	089600	500	59 억	842368	N	N	36	N	N
58	20230621	100201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-50	5	-0.23	88885150	4116	20.13	21500	21850	21500	28200	15200	21700	21595.03	7.28	0	1309	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2505	9.35	1.17	12	0.04	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.52	N	089600	500	59 억	842368	N	N	36	N	N
59	20230621	090909	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-100	5	-0.46	42083350	1956	9.57	21500	21650	21500	28200	15200	21700	21515.01	7.28	0	422	22166	21932	21766	21532	21366	21850	21450	60	6500	500	16050	50	1	11568163	2499	9.33	1.17	12	0.02	2315.00	18434.00	32272	20221024	-33.07	19463	20220704	10.98	28250	-23.54	20230208	19700	9.64	20230516	35400	-38.98	20221024	19700	9.64	20230516	1.52	N	089600	500	59 억	842368	N	N	36	N	N
60	20230620	160835	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	442922400	20372	73.39	21850	22000	21600	28400	15300	21850	21741.51	7.25	0	2827	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2510	9.37	1.18	12	0.18	2315.00	18434.00	32272	20221024	-32.76	19463	20220704	11.49	28250	-23.19	20230208	19700	10.15	20230516	35400	-38.70	20221024	19700	10.15	20230516	1.53	N	089600	500	59 억	839100	N	N	36	N	N
61	20230620	150502	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-250	5	-1.14	421759500	19395	69.87	21850	22000	21600	28400	15300	21850	21745.57	7.25	0	2817	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2499	9.33	1.17	12	0.17	2315.00	18434.00	32272	20221024	-33.07	19463	20220704	10.98	28250	-23.54	20230208	19700	9.64	20230516	35400	-38.98	20221024	19700	9.64	20230516	1.53	N	089600	500	59 억	839100	N	N	11	N	N
62	20230620	140402	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-200	5	-0.92	292389250	13418	48.34	21850	22000	21650	28400	15300	21850	21790.65	7.25	0	994	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2505	9.35	1.17	12	0.12	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.53	N	089600	500	59 억	839100	N	N	11	N	N
63	20230620	130954	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	252652450	11587	41.74	21850	22000	21650	28400	15300	21850	21804.66	7.25	0	165	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2510	9.37	1.18	12	0.10	2315.00	18434.00	32272	20221024	-32.76	19463	20220704	11.49	28250	-23.19	20230208	19700	10.15	20230516	35400	-38.70	20221024	19700	10.15	20230516	1.53	N	089600	500	59 억	839100	N	N	11	N	N
64	20230620	120443	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	204554550	9370	33.75	21850	22000	21650	28400	15300	21850	21830.71	7.25	0	-672	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2510	9.37	1.18	12	0.08	2315.00	18434.00	32272	20221024	-32.76	19463	20220704	11.49	28250	-23.19	20230208	19700	10.15	20230516	35400	-38.70	20221024	19700	10.15	20230516	1.53	N	089600	500	59 억	839100	N	N	11	N	N
65	20230620	110521	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-100	5	-0.46	161978700	7408	26.69	21850	22000	21700	28400	15300	21850	21865.46	7.25	0	-608	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2516	9.40	1.18	12	0.06	2315.00	18434.00	32272	20221024	-32.60	19463	20220704	11.75	28250	-23.01	20230208	19700	10.41	20230516	35400	-38.56	20221024	19700	10.41	20230516	1.53	N	089600	500	59 억	839100	N	N	11	N	N
66	20230620	100713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	50	2	0.23	69760650	3188	11.48	21850	22000	21750	28400	15300	21850	21882.67	7.25	0	-342	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2533	9.46	1.19	12	0.03	2315.00	18434.00	32272	20221024	-32.14	19463	20220704	12.52	28250	-22.48	20230208	19700	11.17	20230516	35400	-38.14	20221024	19700	11.17	20230516	1.53	N	089600	500	59 억	839100	N	N	11	N	N
67	20230620	090724	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	12836900	588	2.12	21850	21850	21800	28400	15300	21850	21830.11	7.25	0	-178	22150	22000	21750	21600	21350	22075	21675	60	6550	500	16160	50	1	11568163	2522	9.42	1.18	12	0.01	2315.00	18434.00	32272	20221024	-32.45	19463	20220704	12.01	28250	-22.83	20230208	19700	10.66	20230516	35400	-38.42	20221024	19700	10.66	20230516	1.53	N	089600	500	59 억	839100	N	N	11	N	N
68	20230619	160749	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	0	3	0.00	590980400	27274	64.14	21650	21900	21500	28400	15300	21850	21667.79	7.23	0	2549	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2528	9.44	1.19	12	0.24	2315.00	18434.00	32272	20221024	-32.29	19463	20220704	12.26	28250	-22.65	20230208	19700	10.91	20230516	35400	-38.28	20221024	19700	10.91	20230516	1.47	N	089600	500	59 억	836588	N	N	11	N	N
69	20230619	150955	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	550864050	25437	59.82	21650	21900	21500	28400	15300	21850	21656.01	7.23	0	2979	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2522	9.42	1.18	12	0.22	2315.00	18434.00	32272	20221024	-32.45	19463	20220704	12.01	28250	-22.83	20230208	19700	10.66	20230516	35400	-38.42	20221024	19700	10.66	20230516	1.47	N	089600	500	59 억	836588	N	N	32	N	N
70	20230619	140236	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-300	5	-1.37	388264600	17965	42.25	21650	21850	21500	28400	15300	21850	21612.28	7.23	0	1844	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2493	9.31	1.17	12	0.16	2315.00	18434.00	32272	20221024	-33.22	19463	20220704	10.72	28250	-23.72	20230208	19700	9.39	20230516	35400	-39.12	20221024	19700	9.39	20230516	1.47	N	089600	500	59 억	836588	N	N	32	N	N
71	20230619	130231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-200	5	-0.92	322641150	14920	35.09	21650	21850	21500	28400	15300	21850	21624.74	7.23	0	1015	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2505	9.35	1.17	12	0.13	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.47	N	089600	500	59 억	836588	N	N	32	N	N
72	20230619	120318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	202689800	9365	22.02	21650	21850	21550	28400	15300	21850	21643.33	7.23	0	-808	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2510	9.37	1.18	12	0.08	2315.00	18434.00	32272	20221024	-32.76	19463	20220704	11.49	28250	-23.19	20230208	19700	10.15	20230516	35400	-38.70	20221024	19700	10.15	20230516	1.47	N	089600	500	59 억	836588	N	N	32	N	N
73	20230619	110330	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-200	5	-0.92	135341550	6246	14.69	21650	21850	21550	28400	15300	21850	21668.52	7.23	0	-1387	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2505	9.35	1.17	12	0.05	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.47	N	089600	500	59 억	836588	N	N	32	N	N
74	20230619	100723	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-250	5	-1.14	91088450	4198	9.87	21650	21850	21550	28400	15300	21850	21698.06	7.23	0	-1478	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2499	9.33	1.17	12	0.04	2315.00	18434.00	32272	20221024	-33.07	19463	20220704	10.98	28250	-23.54	20230208	19700	9.64	20230516	35400	-38.98	20221024	19700	9.64	20230516	1.47	N	089600	500	59 억	836588	N	N	32	N	N
75	20230619	090341	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	0	3	0.00	12071750	555	1.31	21650	21850	21650	28400	15300	21850	21750.90	7.23	0	-137	22316	22082	21816	21582	21316	22200	21700	60	6550	500	16160	50	1	11568163	2528	9.44	1.19	12	0.00	2315.00	18434.00	32272	20221024	-32.29	19463	20220704	12.26	28250	-22.65	20230208	19700	10.91	20230516	35400	-38.28	20221024	19700	10.91	20230516	1.47	N	089600	500	59 억	836588	N	N	32	N	N
76	20230616	160854	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	-50	5	-0.23	902933100	41618	84.57	21650	22050	21550	28450	15350	21900	21695.61	7.26	0	-3383	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2528	9.44	1.19	12	0.36	2315.00	18434.00	32272	20221024	-32.29	19463	20220704	12.26	28250	-22.65	20230208	19700	10.91	20230516	35400	-38.28	20221024	19700	10.91	20230516	1.40	N	089600	500	59 억	839902	N	N	32	N	N
77	20230616	150920	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-250	5	-1.14	849228150	39143	79.54	21650	22050	21550	28450	15350	21900	21695.53	7.26	0	-2401	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2505	9.35	1.17	12	0.34	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.40	N	089600	500	59 억	839902	N	N	1	N	N
78	20230616	140527	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-250	5	-1.14	706349050	32565	66.17	21650	22000	21550	28450	15350	21900	21690.44	7.26	0	53	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2505	9.35	1.17	12	0.28	2315.00	18434.00	32272	20221024	-32.91	19463	20220704	11.24	28250	-23.36	20230208	19700	9.90	20230516	35400	-38.84	20221024	19700	9.90	20230516	1.40	N	089600	500	59 억	839902	N	N	1	N	N
79	20230616	130431	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-200	5	-0.91	613346350	28270	57.45	21650	22000	21550	28450	15350	21900	21696.02	7.26	0	1319	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2510	9.37	1.18	12	0.24	2315.00	18434.00	32272	20221024	-32.76	19463	20220704	11.49	28250	-23.19	20230208	19700	10.15	20230516	35400	-38.70	20221024	19700	10.15	20230516	1.40	N	089600	500	59 억	839902	N	N	1	N	N
80	20230616	120929	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-150	5	-0.68	531326450	24486	49.76	21650	22000	21550	28450	15350	21900	21699.19	7.26	0	1985	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2516	9.40	1.18	12	0.21	2315.00	18434.00	32272	20221024	-32.60	19463	20220704	11.75	28250	-23.01	20230208	19700	10.41	20230516	35400	-38.56	20221024	19700	10.41	20230516	1.40	N	089600	500	59 억	839902	N	N	1	N	N
81	20230616	110522	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-300	5	-1.37	423324900	19501	39.63	21650	22000	21550	28450	15350	21900	21707.86	7.26	0	1113	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2499	9.33	1.17	12	0.17	2315.00	18434.00	32272	20221024	-33.07	19463	20220704	10.98	28250	-23.54	20230208	19700	9.64	20230516	35400	-38.98	20221024	19700	9.64	20230516	1.40	N	089600	500	59 억	839902	N	N	1	N	N
82	20230616	100209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-200	5	-0.91	275897600	12685	25.78	21650	22000	21650	28450	15350	21900	21749.91	7.26	0	2178	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2510	9.37	1.18	12	0.11	2315.00	18434.00	32272	20221024	-32.76	19463	20220704	11.49	28250	-23.19	20230208	19700	10.15	20230516	35400	-38.70	20221024	19700	10.15	20230516	1.40	N	089600	500	59 억	839902	N	N	1	N	N
83	20230616	090553	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-100	5	-0.46	127917950	5884	11.96	21650	22000	21650	28450	15350	21900	21739.96	7.26	0	2485	22866	22382	21866	21382	20866	22625	21625	60	6550	500	16200	50	1	11568163	2522	9.42	1.18	12	0.05	2315.00	18434.00	32272	20221024	-32.45	19463	20220704	12.01	28250	-22.83	20230208	19700	10.66	20230516	35400	-38.42	20221024	19700	10.66	20230516	1.40	N	089600	500	59 억	839902	N	N	1	N	N
84	20230615	150624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	500	2	2.29	1008976750	46004	71.28	21850	22350	21350	28400	15300	21850	21932.37	7.40	0	-14997	23416	22632	22116	21332	20816	22375	21075	60	6550	500	16160	50	1	11568163	2585	9.65	1.21	12	0.40	2315.00	18434.00	32272	20221024	-30.74	19463	20220704	14.83	28250	-20.88	20230208	19700	13.45	20230516	35400	-36.86	20221024	19700	13.45	20230516	1.39	N	089600	500	59 억	856296	N	N	4	N	N
85	20230615	140750	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22150	300	2	1.37	700344000	32121	49.77	21850	22250	21350	28400	15300	21850	21803.31	7.40	0	-9319	23416	22632	22116	21332	20816	22375	21075	60	6550	500	16160	50	1	11568163	2562	9.57	1.20	12	0.28	2315.00	18434.00	32272	20221024	-31.36	19463	20220704	13.81	28250	-21.59	20230208	19700	12.44	20230516	35400	-37.43	20221024	19700	12.44	20230516	1.39	N	089600	500	59 억	856296	N	N	4	N	N
86	20230615	130313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	50	2	0.23	487014400	22484	34.84	21850	22050	21350	28400	15300	21850	21660.49	7.40	0	-5373	23416	22632	22116	21332	20816	22375	21075	60	6550	500	16160	50	1	11568163	2533	9.46	1.19	12	0.19	2315.00	18434.00	32272	20221024	-32.14	19463	20220704	12.52	28250	-22.48	20230208	19700	11.17	20230516	35400	-38.14	20221024	19700	11.17	20230516	1.39	N	089600	500	59 억	856296	N	N	4	N	N
87	20230615	120900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	100	2	0.46	416975300	19277	29.87	21850	22050	21350	28400	15300	21850	21630.72	7.40	0	-5174	23416	22632	22116	21332	20816	22375	21075	60	6550	500	16160	50	1	11568163	2539	9.48	1.19	12	0.17	2315.00	18434.00	32272	20221024	-31.98	19463	20220704	12.78	28250	-22.30	20230208	19700	11.42	20230516	35400	-37.99	20221024	19700	11.42	20230516	1.39	N	089600	500	59 억	856296	N	N	4	N	N
88	20230615	110344	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-400	5	-1.83	221071150	10221	15.84	21850	22050	21450	28400	15300	21850	21629.11	7.40	0	-3033	23416	22632	22116	21332	20816	22375	21075	60	6550	500	16160	50	1	11568163	2481	9.27	1.16	12	0.09	2315.00	18434.00	32272	20221024	-33.53	19463	20220704	10.21	28250	-24.07	20230208	19700	8.88	20230516	35400	-39.41	20221024	19700	8.88	20230516	1.39	N	089600	500	59 억	856296	N	N	4	N	N
89	20230611	184831	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	100	2	0.44	714963150	31792	61.42	22500	22750	22100	29250	15750	22500	22488.72	7.37	-5130	-6771	23500	23000	22300	21800	21100	23250	22050	60	6750	500	16650	50	1	11568163	2614	9.76	1.23	12	0.27	2315.00	18434.00	32272	20221024	-29.97	19463	20220704	16.12	28250	-20.00	20230208	19700	14.72	20230516	35400	-36.16	20221024	19700	14.72	20230516	1.35	N	089600	500	59 억	852294	N	N	18	N	N
90	20230611	180342	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	100	2	0.44	714963150	31792	61.42	22500	22750	22100	29250	15750	22500	22488.72	7.37	-5130	-6771	23500	23000	22300	21800	21100	23250	22050	60	6750	500	16650	50	1	11568163	2614	9.76	1.23	12	0.27	2315.00	18434.00	32272	20221024	-29.97	19463	20220704	16.12	28250	-20.00	20230208	19700	14.72	20230516	35400	-36.16	20221024	19700	14.72	20230516	1.35	N	089600	500	59 억	852294	N	N	18	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History