KissMeData/199730/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230630	160839	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18560	-70	5	-0.38	427696680	23205	74.51	18600	18640	18250	24200	13050	18630	18431.23	1.39	0	3642	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	890	12.28	4.28	12	0.48	1511.00	4339.00	54600	20230302	-66.01	17050	20230622	8.86	54600	-66.01	20230302	17050	8.86	20230622	54600	-66.01	20230302	17050	8.86	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
3	20230630	150841	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18560	-70	5	-0.38	407352190	22108	70.99	18600	18640	18250	24200	13050	18630	18425.56	1.39	0	3702	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	890	12.28	4.28	12	0.46	1511.00	4339.00	54600	20230302	-66.01	17050	20230622	8.86	54600	-66.01	20230302	17050	8.86	20230622	54600	-66.01	20230302	17050	8.86	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
4	20230630	140839	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18420	-210	5	-1.13	353735380	19203	61.66	18600	18640	18250	24200	13050	18630	18420.84	1.39	0	3286	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	884	12.19	4.25	12	0.40	1511.00	4339.00	54600	20230302	-66.26	17050	20230622	8.04	54600	-66.26	20230302	17050	8.04	20230622	54600	-66.26	20230302	17050	8.04	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
5	20230630	130839	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18470	-160	5	-0.86	319552620	17352	55.72	18600	18640	18250	24200	13050	18630	18415.90	1.39	0	3333	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	886	12.22	4.26	12	0.36	1511.00	4339.00	54600	20230302	-66.17	17050	20230622	8.33	54600	-66.17	20230302	17050	8.33	20230622	54600	-66.17	20230302	17050	8.33	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
6	20230630	120837	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18330	-300	5	-1.61	259384930	14098	45.27	18600	18640	18250	24200	13050	18630	18398.70	1.39	0	2920	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	879	12.13	4.22	12	0.29	1511.00	4339.00	54600	20230302	-66.43	17050	20230622	7.51	54600	-66.43	20230302	17050	7.51	20230622	54600	-66.43	20230302	17050	7.51	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
7	20230630	110840	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18480	-150	5	-0.81	204969770	11134	35.75	18600	18640	18250	24200	13050	18630	18409.36	1.39	0	2296	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	886	12.23	4.26	12	0.23	1511.00	4339.00	54600	20230302	-66.15	17050	20230622	8.39	54600	-66.15	20230302	17050	8.39	20230622	54600	-66.15	20230302	17050	8.39	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
8	20230630	100839	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18410	-220	5	-1.18	183592080	9973	32.02	18600	18640	18250	24200	13050	18630	18408.91	1.39	0	2132	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	883	12.18	4.24	12	0.21	1511.00	4339.00	54600	20230302	-66.28	17050	20230622	7.98	54600	-66.28	20230302	17050	7.98	20230622	54600	-66.28	20230302	17050	7.98	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
9	20230630	090840	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18620	-10	5	-0.05	16680270	896	2.88	18600	18640	18550	24200	13050	18630	18616.37	1.39	0	183	19330	18980	18650	18300	17970	18815	18135	24	5575	500	13040	10	1	4796867	893	12.32	4.29	12	0.02	1511.00	4339.00	54600	20230302	-65.90	17050	20230622	9.21	54600	-65.90	20230302	17050	9.21	20230622	54600	-65.90	20230302	17050	9.21	20230622	2.80	N	199730	500	23 억	66915	N	N	N	N
10	20230629	160835	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18630	-270	5	-1.43	579308320	31086	73.17	19000	19000	18320	24550	13230	18900	18635.67	1.54	0	-6889	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	894	12.33	4.29	12	0.65	1511.00	4339.00	54600	20230302	-65.88	17050	20230622	9.27	54600	-65.88	20230302	17050	9.27	20230622	54600	-65.88	20230302	17050	9.27	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
11	20230629	150835	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18600	-300	5	-1.59	550190440	29526	69.50	19000	19000	18320	24550	13230	18900	18634.10	1.54	0	-7262	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	892	12.31	4.29	12	0.62	1511.00	4339.00	54600	20230302	-65.93	17050	20230622	9.09	54600	-65.93	20230302	17050	9.09	20230622	54600	-65.93	20230302	17050	9.09	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
12	20230629	140832	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18770	-130	5	-0.69	464798310	24982	58.80	19000	19000	18320	24550	13230	18900	18605.33	1.54	0	-6865	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	900	12.42	4.33	12	0.52	1511.00	4339.00	54600	20230302	-65.62	17050	20230622	10.09	54600	-65.62	20230302	17050	10.09	20230622	54600	-65.62	20230302	17050	10.09	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
13	20230629	130833	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18350	-550	5	-2.91	376025630	20205	47.56	19000	19000	18330	24550	13230	18900	18610.52	1.54	0	-7617	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	880	12.14	4.23	12	0.42	1511.00	4339.00	54600	20230302	-66.39	17050	20230622	7.62	54600	-66.39	20230302	17050	7.62	20230622	54600	-66.39	20230302	17050	7.62	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
14	20230629	120836	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18380	-520	5	-2.75	296721280	15885	37.39	19000	19000	18370	24550	13230	18900	18679.34	1.54	0	-7381	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	882	12.16	4.24	12	0.33	1511.00	4339.00	54600	20230302	-66.34	17050	20230622	7.80	54600	-66.34	20230302	17050	7.80	20230622	54600	-66.34	20230302	17050	7.80	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
15	20230629	110837	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18420	-480	5	-2.54	255225420	13633	32.09	19000	19000	18370	24550	13230	18900	18721.15	1.54	0	-7258	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	884	12.19	4.25	12	0.28	1511.00	4339.00	54600	20230302	-66.26	17050	20230622	8.04	54600	-66.26	20230302	17050	8.04	20230622	54600	-66.26	20230302	17050	8.04	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
16	20230629	100839	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18820	-80	5	-0.42	103289660	5487	12.91	19000	19000	18700	24550	13230	18900	18824.43	1.54	0	-2018	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	903	12.46	4.34	12	0.11	1511.00	4339.00	54600	20230302	-65.53	17050	20230622	10.38	54600	-65.53	20230302	17050	10.38	20230622	54600	-65.53	20230302	17050	10.38	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
17	20230629	090756	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18740	-160	5	-0.85	62911690	3340	7.86	19000	19000	18700	24550	13230	18900	18835.84	1.54	0	-1848	19773	19336	18973	18536	18173	19155	18355	24	5660	500	13230	10	1	4796867	899	12.40	4.32	12	0.07	1511.00	4339.00	54600	20230302	-65.68	17050	20230622	9.91	54600	-65.68	20230302	17050	9.91	20230622	54600	-65.68	20230302	17050	9.91	20230622	2.65	N	199730	500	23 억	73791	N	N	N	N
18	20230628	160824	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18900	110	2	0.59	799051620	42087	100.80	18940	19410	18610	24400	13160	18790	18985.72	1.46	0	4416	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	907	12.51	4.36	12	0.88	1511.00	4339.00	54600	20230302	-65.38	17050	20230622	10.85	54600	-65.38	20230302	17050	10.85	20230622	54600	-65.38	20230302	17050	10.85	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
19	20230628	150830	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18910	120	2	0.64	773762180	40749	97.59	18940	19410	18610	24400	13160	18790	18988.49	1.46	0	4425	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	907	12.51	4.36	12	0.85	1511.00	4339.00	54600	20230302	-65.37	17050	20230622	10.91	54600	-65.37	20230302	17050	10.91	20230622	54600	-65.37	20230302	17050	10.91	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
20	20230628	140829	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18840	50	2	0.27	686554950	36130	86.53	18940	19410	18610	24400	13160	18790	19002.35	1.46	0	6138	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	904	12.47	4.34	12	0.75	1511.00	4339.00	54600	20230302	-65.49	17050	20230622	10.50	54600	-65.49	20230302	17050	10.50	20230622	54600	-65.49	20230302	17050	10.50	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
21	20230628	130829	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18840	50	2	0.27	660006260	34720	83.15	18940	19410	18610	24400	13160	18790	19009.40	1.46	0	6518	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	904	12.47	4.34	12	0.72	1511.00	4339.00	54600	20230302	-65.49	17050	20230622	10.50	54600	-65.49	20230302	17050	10.50	20230622	54600	-65.49	20230302	17050	10.50	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
22	20230628	120840	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18820	30	2	0.16	639881870	33656	80.61	18940	19410	18610	24400	13160	18790	19012.42	1.46	0	6828	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	903	12.46	4.34	12	0.70	1511.00	4339.00	54600	20230302	-65.53	17050	20230622	10.38	54600	-65.53	20230302	17050	10.38	20230622	54600	-65.53	20230302	17050	10.38	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
23	20230628	110834	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18900	110	2	0.59	567878640	29836	71.46	18940	19410	18610	24400	13160	18790	19033.34	1.46	0	5966	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	907	12.51	4.36	12	0.62	1511.00	4339.00	54600	20230302	-65.38	17050	20230622	10.85	54600	-65.38	20230302	17050	10.85	20230622	54600	-65.38	20230302	17050	10.85	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
24	20230628	100835	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18710	-80	5	-0.43	194616440	10383	24.87	18940	18970	18610	24400	13160	18790	18743.76	1.46	0	28	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	897	12.38	4.31	12	0.22	1511.00	4339.00	54600	20230302	-65.73	17050	20230622	9.74	54600	-65.73	20230302	17050	9.74	20230622	54600	-65.73	20230302	17050	9.74	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
25	20230628	090832	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18770	-20	5	-0.11	63909180	3390	8.12	18940	18950	18770	24400	13160	18790	18852.27	1.46	0	-365	19683	19236	18943	18496	18203	19090	18350	24	5620	500	13150	10	1	4796867	900	12.42	4.33	12	0.07	1511.00	4339.00	54600	20230302	-65.62	17050	20230622	10.09	54600	-65.62	20230302	17050	10.09	20230622	54600	-65.62	20230302	17050	10.09	20230622	2.57	N	199730	500	23 억	70172	N	N	N	N
26	20230627	160830	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18790	-550	5	-2.84	787354870	41632	28.26	19190	19390	18650	25100	13540	19340	18912.46	1.82	0	-17239	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	901	12.44	4.33	12	0.87	1511.00	4339.00	54600	20230302	-65.59	17050	20230622	10.21	54600	-65.59	20230302	17050	10.21	20230622	54600	-65.59	20230302	17050	10.21	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
27	20230627	150836	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18750	-590	5	-3.05	743113030	39272	26.66	19190	19390	18650	25100	13540	19340	18922.21	1.82	0	-16796	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	899	12.41	4.32	12	0.82	1511.00	4339.00	54600	20230302	-65.66	17050	20230622	9.97	54600	-65.66	20230302	17050	9.97	20230622	54600	-65.66	20230302	17050	9.97	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
28	20230627	140846	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18780	-560	5	-2.90	604263330	31869	21.63	19190	19390	18780	25100	13540	19340	18960.85	1.82	0	-11253	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	901	12.43	4.33	12	0.66	1511.00	4339.00	54600	20230302	-65.60	17050	20230622	10.15	54600	-65.60	20230302	17050	10.15	20230622	54600	-65.60	20230302	17050	10.15	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
29	20230627	130843	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18850	-490	5	-2.53	529454690	27904	18.94	19190	19390	18820	25100	13540	19340	18974.15	1.82	0	-9080	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	904	12.48	4.34	12	0.58	1511.00	4339.00	54600	20230302	-65.48	17050	20230622	10.56	54600	-65.48	20230302	17050	10.56	20230622	54600	-65.48	20230302	17050	10.56	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
30	20230627	120845	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18910	-430	5	-2.22	466334950	24559	16.67	19190	19390	18880	25100	13540	19340	18988.35	1.82	0	-6432	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	907	12.51	4.36	12	0.51	1511.00	4339.00	54600	20230302	-65.37	17050	20230622	10.91	54600	-65.37	20230302	17050	10.91	20230622	54600	-65.37	20230302	17050	10.91	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
31	20230627	110852	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18920	-420	5	-2.17	397657950	20927	14.20	19190	19390	18880	25100	13540	19340	19002.15	1.82	0	-5516	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	908	12.52	4.36	12	0.44	1511.00	4339.00	54600	20230302	-65.35	17050	20230622	10.97	54600	-65.35	20230302	17050	10.97	20230622	54600	-65.35	20230302	17050	10.97	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
32	20230627	100826	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18940	-400	5	-2.07	321289640	16911	11.48	19190	19300	18880	25100	13540	19340	18998.86	1.82	0	-3701	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	909	12.53	4.37	12	0.35	1511.00	4339.00	54600	20230302	-65.31	17050	20230622	11.09	54600	-65.31	20230302	17050	11.09	20230622	54600	-65.31	20230302	17050	11.09	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
33	20230627	090831	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19150	-190	5	-0.98	51930470	2715	1.84	19190	19300	19030	25100	13540	19340	19127.24	1.82	0	-1582	21013	20176	19063	18226	17113	20595	18645	24	5780	500	13530	10	1	4796867	919	12.67	4.41	12	0.06	1511.00	4339.00	54600	20230302	-64.93	17050	20230622	12.32	54600	-64.93	20230302	17050	12.32	20230622	54600	-64.93	20230302	17050	12.32	20230622	2.38	N	199730	500	23 억	87198	N	N	N	N
34	20230626	160830	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19340	920	2	4.99	2818542270	146295	183.47	18620	19900	17950	23900	12900	18420	19266.11	1.36	0	23995	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	928	12.80	4.46	12	3.05	1511.00	4339.00	54600	20230302	-64.58	17050	20230622	13.43	54600	-64.58	20230302	17050	13.43	20230622	54600	-64.58	20230302	17050	13.43	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
35	20230626	150835	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19300	880	2	4.78	2737667770	142109	178.22	18620	19900	17950	23900	12900	18420	19264.56	1.36	0	24822	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	926	12.77	4.45	12	2.96	1511.00	4339.00	54600	20230302	-64.65	17050	20230622	13.20	54600	-64.65	20230302	17050	13.20	20230622	54600	-64.65	20230302	17050	13.20	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
36	20230626	140834	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19320	900	2	4.89	2682430030	139247	174.63	18620	19900	17950	23900	12900	18420	19263.83	1.36	0	25456	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	927	12.79	4.45	12	2.90	1511.00	4339.00	54600	20230302	-64.62	17050	20230622	13.31	54600	-64.62	20230302	17050	13.31	20230622	54600	-64.62	20230302	17050	13.31	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
37	20230626	130828	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19180	760	2	4.13	2560302880	132897	166.67	18620	19900	17950	23900	12900	18420	19265.32	1.36	0	24766	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	920	12.69	4.42	12	2.77	1511.00	4339.00	54600	20230302	-64.87	17050	20230622	12.49	54600	-64.87	20230302	17050	12.49	20230622	54600	-64.87	20230302	17050	12.49	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
38	20230626	120829	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19600	1180	2	6.41	2356554150	122364	153.46	18620	19900	17950	23900	12900	18420	19258.56	1.36	0	24523	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	940	12.97	4.52	12	2.55	1511.00	4339.00	54600	20230302	-64.10	17050	20230622	14.96	54600	-64.10	20230302	17050	14.96	20230622	54600	-64.10	20230302	17050	14.96	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
39	20230626	110828	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19620	1200	2	6.51	1634670180	85613	107.37	18620	19670	17950	23900	12900	18420	19093.71	1.36	0	20280	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	941	12.98	4.52	12	1.78	1511.00	4339.00	54600	20230302	-64.07	17050	20230622	15.07	54600	-64.07	20230302	17050	15.07	20230622	54600	-64.07	20230302	17050	15.07	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
40	20230626	100829	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19360	940	2	5.10	1047026420	55308	69.36	18620	19450	17950	23900	12900	18420	18930.83	1.36	0	13417	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	929	12.81	4.46	12	1.15	1511.00	4339.00	54600	20230302	-64.54	17050	20230622	13.55	54600	-64.54	20230302	17050	13.55	20230622	54600	-64.54	20230302	17050	13.55	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
41	20230626	090831	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18060	-360	5	-1.95	107972800	5950	7.46	18620	18670	17950	23900	12900	18420	18146.69	1.36	0	-1986	19500	18960	18320	17780	17140	19230	18050	24	5500	500	12890	10	1	4796867	866	11.95	4.16	12	0.12	1511.00	4339.00	54600	20230302	-66.92	17050	20230622	5.92	54600	-66.92	20230302	17050	5.92	20230622	54600	-66.92	20230302	17050	5.92	20230622	2.50	N	199730	500	23 억	65171	N	N	N	N
42	20230623	180419	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18420	800	2	4.54	1471846030	79737	180.37	17880	18860	17680	22900	12340	17620	18458.86	1.18	0	7645	18346	17982	17516	17152	16686	18165	17335	24	5280	500	12330	10	1	4796867	884	12.19	4.25	12	1.66	1511.00	4339.00	54600	20230302	-66.26	17050	20230622	8.04	54600	-66.26	20230302	17050	8.04	20230622	54600	-66.26	20230302	17050	8.04	20230622	2.50	N	199730	500	23 억	56618	N	N	N	N
43	20230623	140658	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18510	890	2	5.05	1370782020	74261	167.98	17880	18860	17680	22900	12340	17620	18458.98	1.18	0	6679	18346	17982	17516	17152	16686	18165	17335	24	5280	500	12330	10	1	4796867	888	12.25	4.27	12	1.55	1511.00	4339.00	54600	20230302	-66.10	17050	20230622	8.56	54600	-66.10	20230302	17050	8.56	20230622	54600	-66.10	20230302	17050	8.56	20230622	2.50	N	199730	500	23 억	56618	N	N	N	N
44	20230622	160508	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17620	470	2	2.74	775772850	44203	82.75	17250	17880	17050	22250	12010	17150	17550.07	0.92	0	12272	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	845	11.66	4.06	12	0.92	1511.00	4339.00	54600	20230302	-67.73	17050	20230622	3.34	54600	-67.73	20230302	17050	3.34	20230622	54600	-67.73	20230302	17050	3.34	20230622	2.52	N	199730	500	23 억	44278	N	N	N	N
45	20230622	150545	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17600	450	2	2.62	738917490	42110	78.83	17250	17880	17050	22250	12010	17150	17547.32	0.92	0	11911	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	844	11.65	4.06	12	0.88	1511.00	4339.00	54600	20230302	-67.77	17050	20230622	3.23	54600	-67.77	20230302	17050	3.23	20230622	54600	-67.77	20230302	17050	3.23	20230622	2.52	N	199730	500	23 억	44278	N	N	N	N
46	20230622	140455	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17750	600	2	3.50	654524090	37312	69.85	17250	17880	17050	22250	12010	17150	17541.92	0.92	0	12912	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	851	11.75	4.09	12	0.78	1511.00	4339.00	54600	20230302	-67.49	17050	20230622	4.11	54600	-67.49	20230302	17050	4.11	20230622	54600	-67.49	20230302	17050	4.11	20230622	2.52	N	199730	500	23 억	44278	N	N	N	N
47	20230622	130454	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17790	640	2	3.73	617923710	35250	65.99	17250	17880	17050	22250	12010	17150	17529.75	0.92	0	13715	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	853	11.77	4.10	12	0.73	1511.00	4339.00	54600	20230302	-67.42	17050	20230622	4.34	54600	-67.42	20230302	17050	4.34	20230622	54600	-67.42	20230302	17050	4.34	20230622	2.52	N	199730	500	23 억	44278	N	N	N	N
48	20230622	120753	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17820	670	2	3.91	590963170	33733	63.15	17250	17880	17050	22250	12010	17150	17518.84	0.92	0	13420	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	855	11.79	4.11	12	0.70	1511.00	4339.00	54600	20230302	-67.36	17050	20230622	4.52	54600	-67.36	20230302	17050	4.52	20230622	54600	-67.36	20230302	17050	4.52	20230622	2.52	N	199730	500	23 억	44278	N	N	N	N
49	20230622	111026	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17790	640	2	3.73	517167020	29585	55.38	17250	17880	17050	22250	12010	17150	17480.72	0.92	0	12347	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	853	11.77	4.10	12	0.62	1511.00	4339.00	54600	20230302	-67.42	17050	20230622	4.34	54600	-67.42	20230302	17050	4.34	20230622	54600	-67.42	20230302	17050	4.34	20230622	2.52	N	199730	500	23 억	44278	N	N	N	N
50	20230622	100725	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17560	410	2	2.39	299133420	17244	32.28	17250	17650	17050	22250	12010	17150	17347.10	0.92	0	7924	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	842	11.62	4.05	12	0.36	1511.00	4339.00	54600	20230302	-67.84	17050	20230622	2.99	54600	-67.84	20230302	17050	2.99	20230622	54600	-67.84	20230302	17050	2.99	20230622	2.52	N	199730	500	23 억	44278	N	N	N	N
51	20230622	090116	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17200	50	2	0.29	533700	31	0.06	17250	17250	17200	22250	12010	17150	17216.13	0.92	0	17	18123	17636	17353	16866	16583	17495	16725	24	5120	500	12000	10	1	4796867	825	11.38	3.96	12	0.00	1511.00	4339.00	54600	20230302	-68.50	17070	20230621	0.76	54600	-68.50	20230302	17070	0.76	20230621	54600	-68.50	20230302	17070	0.76	20230621	2.52	N	199730	500	23 억	44278	N	N	N	N
52	20230621	160410	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17150	-680	5	-3.81	925413700	53369	230.06	17840	17840	17070	23150	12490	17830	17339.90	0.87	0	3274	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	823	11.35	3.95	12	1.11	1511.00	4339.00	54600	20230302	-68.59	17070	20230621	0.47	54600	-68.59	20230302	17070	0.47	20230621	54600	-68.59	20230302	17070	0.47	20230621	2.50	N	199730	500	23 억	41519	N	N	N	N
53	20230621	150442	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17280	-550	5	-3.08	874855710	50431	217.39	17840	17840	17070	23150	12490	17830	17347.57	0.87	0	3530	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	829	11.44	3.98	12	1.05	1511.00	4339.00	54600	20230302	-68.35	17070	20230621	1.23	54600	-68.35	20230302	17070	1.23	20230621	54600	-68.35	20230302	17070	1.23	20230621	2.50	N	199730	500	23 억	41519	N	N	N	N
54	20230621	140623	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17210	-620	5	-3.48	763491650	43947	189.44	17840	17840	17070	23150	12490	17830	17373.00	0.87	0	1081	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	826	11.39	3.97	12	0.92	1511.00	4339.00	54600	20230302	-68.48	17070	20230621	0.82	54600	-68.48	20230302	17070	0.82	20230621	54600	-68.48	20230302	17070	0.82	20230621	2.50	N	199730	500	23 억	41519	N	N	N	N
55	20230621	130640	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17310	-520	5	-2.92	675961760	38851	167.48	17840	17840	17070	23150	12490	17830	17398.81	0.87	0	29	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	830	11.46	3.99	12	0.81	1511.00	4339.00	54600	20230302	-68.30	17070	20230621	1.41	54600	-68.30	20230302	17070	1.41	20230621	54600	-68.30	20230302	17070	1.41	20230621	2.50	N	199730	500	23 억	41519	N	N	N	N
56	20230621	120229	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17320	-510	5	-2.86	640108190	36779	158.54	17840	17840	17070	23150	12490	17830	17404.16	0.87	0	-411	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	831	11.46	3.99	12	0.77	1511.00	4339.00	54600	20230302	-68.28	17070	20230621	1.46	54600	-68.28	20230302	17070	1.46	20230621	54600	-68.28	20230302	17070	1.46	20230621	2.50	N	199730	500	23 억	41519	N	N	N	N
57	20230621	110319	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17420	-410	5	-2.30	560533620	32210	138.85	17840	17840	17070	23150	12490	17830	17402.46	0.87	0	-1281	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	836	11.53	4.01	12	0.67	1511.00	4339.00	54600	20230302	-68.10	17070	20230621	2.05	54600	-68.10	20230302	17070	2.05	20230621	54600	-68.10	20230302	17070	2.05	20230621	2.50	N	199730	500	23 억	41519	N	N	N	N
58	20230621	100804	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17290	-540	5	-3.03	338005160	19325	83.30	17840	17840	17210	23150	12490	17830	17490.55	0.87	0	-2999	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	829	11.44	3.98	12	0.40	1511.00	4339.00	54600	20230302	-68.33	17210	20230621	0.46	54600	-68.33	20230302	17210	0.46	20230621	54600	-68.33	20230302	17210	0.46	20230621	2.50	N	199730	500	23 억	41519	N	N	N	N
59	20230621	090338	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17840	10	2	0.06	2354870	132	0.57	17840	17840	17840	23150	12490	17830	17840.00	0.87	0	-11	18336	18082	17926	17672	17516	18005	17595	24	5330	500	12480	10	1	4796867	856	11.81	4.11	12	0.00	1511.00	4339.00	54600	20230302	-67.33	17540	20230616	1.71	54600	-67.33	20230302	17540	1.71	20230616	54600	-67.33	20230302	17540	1.71	20230616	2.50	N	199730	500	23 억	41519	N	N	N	N
60	20230620	160228	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17830	-280	5	-1.55	411050000	22947	94.81	18180	18180	17770	23500	12680	18110	17913.10	0.92	0	-2354	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	855	11.80	4.11	12	0.48	1511.00	4339.00	54600	20230302	-67.34	17540	20230616	1.65	54600	-67.34	20230302	17540	1.65	20230616	54600	-67.34	20230302	17540	1.65	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
61	20230620	150348	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17820	-290	5	-1.60	402460670	22465	92.82	18180	18180	17770	23500	12680	18110	17915.01	0.92	0	-2313	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	855	11.79	4.11	12	0.47	1511.00	4339.00	54600	20230302	-67.36	17540	20230616	1.60	54600	-67.36	20230302	17540	1.60	20230616	54600	-67.36	20230302	17540	1.60	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
62	20230620	140317	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17850	-260	5	-1.44	314882860	17547	72.50	18180	18180	17850	23500	12680	18110	17945.11	0.92	0	-1456	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	856	11.81	4.11	12	0.37	1511.00	4339.00	54600	20230302	-67.31	17540	20230616	1.77	54600	-67.31	20230302	17540	1.77	20230616	54600	-67.31	20230302	17540	1.77	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
63	20230620	130705	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17930	-180	5	-0.99	282936740	15761	65.12	18180	18180	17850	23500	12680	18110	17951.70	0.92	0	-688	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	860	11.87	4.13	12	0.33	1511.00	4339.00	54600	20230302	-67.16	17540	20230616	2.22	54600	-67.16	20230302	17540	2.22	20230616	54600	-67.16	20230302	17540	2.22	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
64	20230620	120139	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17870	-240	5	-1.33	249195990	13876	57.33	18180	18180	17870	23500	12680	18110	17958.78	0.92	0	-284	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	857	11.83	4.12	12	0.29	1511.00	4339.00	54600	20230302	-67.27	17540	20230616	1.88	54600	-67.27	20230302	17540	1.88	20230616	54600	-67.27	20230302	17540	1.88	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
65	20230620	110333	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18000	-110	5	-0.61	151230220	8410	34.75	18180	18180	17910	23500	12680	18110	17982.19	0.92	0	275	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	863	11.91	4.15	12	0.18	1511.00	4339.00	54600	20230302	-67.03	17540	20230616	2.62	54600	-67.03	20230302	17540	2.62	20230616	54600	-67.03	20230302	17540	2.62	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
66	20230620	100223	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18000	-110	5	-0.61	116093030	6459	26.69	18180	18180	17910	23500	12680	18110	17973.84	0.92	0	27	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	863	11.91	4.15	12	0.13	1511.00	4339.00	54600	20230302	-67.03	17540	20230616	2.62	54600	-67.03	20230302	17540	2.62	20230616	54600	-67.03	20230302	17540	2.62	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
67	20230620	090206	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18110	0	3	0.00	7592760	419	1.73	18180	18180	18110	23500	12680	18110	18121.15	0.92	0	-245	18530	18320	18060	17850	17590	18425	17955	24	5410	500	12670	10	1	4796867	869	11.99	4.17	12	0.01	1511.00	4339.00	54600	20230302	-66.83	17540	20230616	3.25	54600	-66.83	20230302	17540	3.25	20230616	54600	-66.83	20230302	17540	3.25	20230616	2.53	N	199730	500	23 억	44223	N	N	N	N
68	20230619	160534	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18110	170	2	0.95	435188580	24053	60.27	17800	18270	17800	23300	12560	17940	18092.90	0.77	0	7264	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	869	11.99	4.17	12	0.50	1511.00	4339.00	54600	20230302	-66.83	17540	20230616	3.25	54600	-66.83	20230302	17540	3.25	20230616	54600	-66.83	20230302	17540	3.25	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
69	20230619	150506	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18140	200	2	1.11	423954320	23432	58.71	17800	18270	17800	23300	12560	17940	18092.96	0.77	0	7322	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	870	12.01	4.18	12	0.49	1511.00	4339.00	54600	20230302	-66.78	17540	20230616	3.42	54600	-66.78	20230302	17540	3.42	20230616	54600	-66.78	20230302	17540	3.42	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
70	20230619	140617	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18140	200	2	1.11	381382410	21081	52.82	17800	18270	17800	23300	12560	17940	18091.29	0.77	0	6984	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	870	12.01	4.18	12	0.44	1511.00	4339.00	54600	20230302	-66.78	17540	20230616	3.42	54600	-66.78	20230302	17540	3.42	20230616	54600	-66.78	20230302	17540	3.42	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
71	20230619	130901	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18140	200	2	1.11	306829700	16980	42.54	17800	18270	17800	23300	12560	17940	18070.06	0.77	0	5265	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	870	12.01	4.18	12	0.35	1511.00	4339.00	54600	20230302	-66.78	17540	20230616	3.42	54600	-66.78	20230302	17540	3.42	20230616	54600	-66.78	20230302	17540	3.42	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
72	20230619	120154	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18040	100	2	0.56	285297900	15788	39.56	17800	18270	17800	23300	12560	17940	18070.55	0.77	0	4379	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	865	11.94	4.16	12	0.33	1511.00	4339.00	54600	20230302	-66.96	17540	20230616	2.85	54600	-66.96	20230302	17540	2.85	20230616	54600	-66.96	20230302	17540	2.85	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
73	20230619	110306	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18040	100	2	0.56	189637750	10479	26.26	17800	18270	17800	23300	12560	17940	18096.93	0.77	0	4354	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	865	11.94	4.16	12	0.22	1511.00	4339.00	54600	20230302	-66.96	17540	20230616	2.85	54600	-66.96	20230302	17540	2.85	20230616	54600	-66.96	20230302	17540	2.85	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
74	20230619	100217	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18050	110	2	0.61	154864580	8553	21.43	17800	18270	17800	23300	12560	17940	18106.46	0.77	0	4176	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	866	11.95	4.16	12	0.18	1511.00	4339.00	54600	20230302	-66.94	17540	20230616	2.91	54600	-66.94	20230302	17540	2.91	20230616	54600	-66.94	20230302	17540	2.91	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
75	20230619	090954	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18100	160	2	0.89	44628920	2477	6.21	17800	18210	17800	23300	12560	17940	18017.33	0.77	0	681	18420	18180	17860	17620	17300	18300	17740	24	5370	500	12550	10	1	4796867	868	11.98	4.17	12	0.05	1511.00	4339.00	54600	20230302	-66.85	17540	20230616	3.19	54600	-66.85	20230302	17540	3.19	20230616	54600	-66.85	20230302	17540	3.19	20230616	2.38	N	199730	500	23 억	36959	N	N	N	N
76	20230616	160630	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17940	180	2	1.01	696961560	39178	82.12	17710	18100	17540	23050	12440	17760	17787.81	0.69	0	4183	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	861	11.87	4.13	12	0.82	1511.00	4339.00	54600	20230302	-67.14	17540	20230616	2.28	54600	-67.14	20230302	17540	2.28	20230616	54600	-67.14	20230302	17540	2.28	20230616	2.26	N	199730	500	23 억	33076	N	N	N	N
77	20230616	150917	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17860	100	2	0.56	642003750	36110	75.69	17710	18100	17540	23050	12440	17760	17779.11	0.69	0	3854	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	857	11.82	4.12	12	0.75	1511.00	4339.00	54600	20230302	-67.29	17540	20230616	1.82	54600	-67.29	20230302	17540	1.82	20230616	54600	-67.29	20230302	17540	1.82	20230616	2.26	N	199730	500	23 억	33076	N	N	N	N
78	20230616	140525	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17630	-130	5	-0.73	464164600	26025	54.55	17710	18100	17600	23050	12440	17760	17835.34	0.69	0	3672	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	846	11.67	4.06	12	0.54	1511.00	4339.00	54600	20230302	-67.71	17600	20230616	0.17	54600	-67.71	20230302	17600	0.17	20230616	54600	-67.71	20230302	17600	0.17	20230616	2.26	N	199730	500	23 억	33076	N	N	N	N
79	20230616	130731	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17850	90	2	0.51	305061410	17033	35.70	17710	18100	17710	23050	12440	17760	17910.02	0.69	0	6624	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	856	11.81	4.11	12	0.36	1511.00	4339.00	54600	20230302	-67.31	17700	20230615	0.85	54600	-67.31	20230302	17700	0.85	20230615	54600	-67.31	20230302	17700	0.85	20230615	2.26	N	199730	500	23 억	33076	N	N	N	N
80	20230616	121023	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17830	70	2	0.39	275671150	15385	32.25	17710	18100	17710	23050	12440	17760	17918.18	0.69	0	6827	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	855	11.80	4.11	12	0.32	1511.00	4339.00	54600	20230302	-67.34	17700	20230615	0.73	54600	-67.34	20230302	17700	0.73	20230615	54600	-67.34	20230302	17700	0.73	20230615	2.26	N	199730	500	23 억	33076	N	N	N	N
81	20230616	110600	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17880	120	2	0.68	226545210	12635	26.49	17710	18100	17710	23050	12440	17760	17929.97	0.69	0	6877	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	858	11.83	4.12	12	0.26	1511.00	4339.00	54600	20230302	-67.25	17700	20230615	1.02	54600	-67.25	20230302	17700	1.02	20230615	54600	-67.25	20230302	17700	1.02	20230615	2.26	N	199730	500	23 억	33076	N	N	N	N
82	20230616	100500	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17990	230	2	1.30	211293600	11783	24.70	17710	18100	17710	23050	12440	17760	17932.07	0.69	0	7037	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	863	11.91	4.15	12	0.25	1511.00	4339.00	54600	20230302	-67.05	17700	20230615	1.64	54600	-67.05	20230302	17700	1.64	20230615	54600	-67.05	20230302	17700	1.64	20230615	2.26	N	199730	500	23 억	33076	N	N	N	N
83	20230616	090812	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17780	20	2	0.11	26702610	1505	3.15	17710	17880	17710	23050	12440	17760	17742.60	0.69	0	672	18600	18180	17940	17520	17280	18060	17400	24	5305	500	12430	10	1	4796867	853	11.77	4.10	12	0.03	1511.00	4339.00	54600	20230302	-67.44	17700	20230615	0.45	54600	-67.44	20230302	17700	0.45	20230615	54600	-67.44	20230302	17700	0.45	20230615	2.26	N	199730	500	23 억	33076	N	N	N	N
84	20230615	151018	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17800	-360	5	-1.98	803504190	44681	54.13	18290	18360	17700	23600	12720	18160	17983.13	0.71	0	-1257	19460	18810	18450	17800	17440	18630	17620	24	5440	500	12710	10	1	4796867	854	11.78	4.10	12	0.93	1511.00	4339.00	54600	20230302	-67.40	17700	20230615	0.56	54600	-67.40	20230302	17700	0.56	20230615	54600	-67.40	20230302	17700	0.56	20230615	2.25	N	199730	500	23 억	34137	N	N	N	N
85	20230615	140202	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17890	-270	5	-1.49	572373430	31692	38.39	18290	18360	17830	23600	12720	18160	18060.50	0.71	0	-1294	19460	18810	18450	17800	17440	18630	17620	24	5440	500	12710	10	1	4796867	858	11.84	4.12	12	0.66	1511.00	4339.00	54600	20230302	-67.23	17830	20230615	0.34	54600	-67.23	20230302	17830	0.34	20230615	54600	-67.23	20230302	17830	0.34	20230615	2.25	N	199730	500	23 억	34137	N	N	N	N
86	20230615	130553	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17860	-300	5	-1.65	545446380	30189	36.57	18290	18360	17830	23600	12720	18160	18067.72	0.71	0	-975	19460	18810	18450	17800	17440	18630	17620	24	5440	500	12710	10	1	4796867	857	11.82	4.12	12	0.63	1511.00	4339.00	54600	20230302	-67.29	17830	20230615	0.17	54600	-67.29	20230302	17830	0.17	20230615	54600	-67.29	20230302	17830	0.17	20230615	2.25	N	199730	500	23 억	34137	N	N	N	N
87	20230615	120423	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	17870	-290	5	-1.60	472786140	26131	31.65	18290	18360	17870	23600	12720	18160	18092.92	0.71	0	-1408	19460	18810	18450	17800	17440	18630	17620	24	5440	500	12710	10	1	4796867	857	11.83	4.12	12	0.54	1511.00	4339.00	54600	20230302	-67.27	17870	20230615	0.00	54600	-67.27	20230302	17870	0.00	20230615	54600	-67.27	20230302	17870	0.00	20230615	2.25	N	199730	500	23 억	34137	N	N	N	N
88	20230615	111055	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	18020	-140	5	-0.77	343280320	18918	22.92	18290	18360	18010	23600	12720	18160	18145.70	0.71	0	-1038	19460	18810	18450	17800	17440	18630	17620	24	5440	500	12710	10	1	4796867	864	11.93	4.15	12	0.39	1511.00	4339.00	54600	20230302	-67.00	18010	20230615	0.06	54600	-67.00	20230302	18010	0.06	20230615	54600	-67.00	20230302	18010	0.06	20230615	2.25	N	199730	500	23 억	34137	N	N	N	N
89	20230611	184639	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	18970	380	2	2.04	675445040	35832	60.00	18590	19020	18550	24150	13020	18590	18843.35	0.93	12089	12589	19336	18962	18766	18392	18196	18865	18295	24	5565	500	13010	10	1	4796867	910	12.55	4.37	12	0.75	1511.00	4339.00	54600	20230302	-65.26	18550	20230609	2.26	54600	-65.26	20230302	18550	2.26	20230609	54600	-65.26	20230302	18550	2.26	20230609	2.02	N	199730	500	23 억	44668	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History