KissMeData/216050/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	160859	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14270	230	2	1.64	351260940	24898	83.33	13970	14310	13850	18250	9830	14040	14107.30	6.28	0	1880	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1833	11.89	1.47	12	0.19	1200.00	9713.00	20550	20230224	-30.56	11300	20221012	26.28	20550	-30.56	20230224	13150	8.52	20230516	20550	-30.56	20230224	11300	26.28	20221012	2.94	N	216050	500	64 억	806200	N	N	3	N	N
3	20230630	150902	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14300	260	2	1.85	298308690	21188	70.91	13970	14300	13850	18250	9830	14040	14079.13	6.28	0	2473	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1837	11.92	1.47	12	0.16	1200.00	9713.00	20550	20230224	-30.41	11300	20221012	26.55	20550	-30.41	20230224	13150	8.75	20230516	20550	-30.41	20230224	11300	26.55	20221012	2.94	N	216050	500	64 억	806200	N	N	6	N	N
4	20230630	140900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14050	10	2	0.07	216825030	15464	51.75	13970	14260	13850	18250	9830	14040	14021.28	6.28	0	2944	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1804	11.71	1.45	12	0.12	1200.00	9713.00	20550	20230224	-31.63	11300	20221012	24.34	20550	-31.63	20230224	13150	6.84	20230516	20550	-31.63	20230224	11300	24.34	20221012	2.94	N	216050	500	64 억	806200	N	N	6	N	N
5	20230630	130900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14070	30	2	0.21	193845620	13827	46.28	13970	14260	13850	18250	9830	14040	14019.35	6.28	0	2918	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1807	11.72	1.45	12	0.11	1200.00	9713.00	20550	20230224	-31.53	11300	20221012	24.51	20550	-31.53	20230224	13150	7.00	20230516	20550	-31.53	20230224	11300	24.51	20221012	2.94	N	216050	500	64 억	806200	N	N	6	N	N
6	20230630	120856	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14040	0	3	0.00	105008060	7502	25.11	13970	14260	13850	18250	9830	14040	13997.34	6.28	0	1329	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1803	11.70	1.45	12	0.06	1200.00	9713.00	20550	20230224	-31.68	11300	20221012	24.25	20550	-31.68	20230224	13150	6.77	20230516	20550	-31.68	20230224	11300	24.25	20221012	2.94	N	216050	500	64 억	806200	N	N	6	N	N
7	20230630	110900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14080	40	2	0.28	93516600	6683	22.37	13970	14260	13850	18250	9830	14040	13993.21	6.28	0	1281	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1808	11.73	1.45	12	0.05	1200.00	9713.00	20550	20230224	-31.48	11300	20221012	24.60	20550	-31.48	20230224	13150	7.07	20230516	20550	-31.48	20230224	11300	24.60	20221012	2.94	N	216050	500	64 억	806200	N	N	6	N	N
8	20230630	100900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14000	-40	5	-0.28	66426070	4770	15.96	13970	14220	13850	18250	9830	14040	13925.80	6.28	0	1177	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1798	11.67	1.44	12	0.04	1200.00	9713.00	20550	20230224	-31.87	11300	20221012	23.89	20550	-31.87	20230224	13150	6.46	20230516	20550	-31.87	20230224	11300	23.89	20221012	2.94	N	216050	500	64 억	806200	N	N	6	N	N
9	20230630	090900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14010	-30	5	-0.21	4306620	308	1.03	13970	14220	13970	18250	9830	14040	13982.53	6.28	0	31	14406	14222	14066	13882	13726	14145	13805	64	4210	500	10100	10	1	12843222	1799	11.68	1.44	12	0.00	1200.00	9713.00	20550	20230224	-31.82	11300	20221012	23.98	20550	-31.82	20230224	13150	6.54	20230516	20550	-31.82	20230224	11300	23.98	20221012	2.94	N	216050	500	64 억	806200	N	N	6	N	N
10	20230629	160855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14040	-120	5	-0.85	419474390	29880	49.48	14160	14250	13910	18400	9920	14160	14038.63	6.31	0	-4081	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1803	11.70	1.45	12	0.23	1200.00	9713.00	20550	20230224	-31.68	11300	20221012	24.25	20550	-31.68	20230224	13150	6.77	20230516	20550	-31.68	20230224	11300	24.25	20221012	2.94	N	216050	500	64 억	810487	N	N	6	N	N
11	20230629	150855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	-10	5	-0.07	394357720	28094	46.52	14160	14250	13910	18400	9920	14160	14037.08	6.31	0	-3594	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1817	11.79	1.46	12	0.22	1200.00	9713.00	20550	20230224	-31.14	11300	20221012	25.22	20550	-31.14	20230224	13150	7.60	20230516	20550	-31.14	20230224	11300	25.22	20221012	2.94	N	216050	500	64 억	810487	N	N	11	N	N
12	20230629	140852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13940	-220	5	-1.55	217991670	15572	25.79	14160	14250	13910	18400	9920	14160	13998.95	6.31	0	-3249	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1790	11.62	1.44	12	0.12	1200.00	9713.00	20550	20230224	-32.17	11300	20221012	23.36	20550	-32.17	20230224	13150	6.01	20230516	20550	-32.17	20230224	11300	23.36	20221012	2.94	N	216050	500	64 억	810487	N	N	11	N	N
13	20230629	130852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13930	-230	5	-1.62	189719390	13543	22.43	14160	14250	13910	18400	9920	14160	14008.67	6.31	0	-3425	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1789	11.61	1.43	12	0.11	1200.00	9713.00	20550	20230224	-32.21	11300	20221012	23.27	20550	-32.21	20230224	13150	5.93	20230516	20550	-32.21	20230224	11300	23.27	20221012	2.94	N	216050	500	64 억	810487	N	N	11	N	N
14	20230629	120855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13960	-200	5	-1.41	118619820	8453	14.00	14160	14250	13960	18400	9920	14160	14032.87	6.31	0	-3105	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1793	11.63	1.44	12	0.07	1200.00	9713.00	20550	20230224	-32.07	11300	20221012	23.54	20550	-32.07	20230224	13150	6.16	20230516	20550	-32.07	20230224	11300	23.54	20221012	2.94	N	216050	500	64 억	810487	N	N	11	N	N
15	20230629	110857	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13980	-180	5	-1.27	85742090	6104	10.11	14160	14250	13970	18400	9920	14160	14046.87	6.31	0	-2091	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1795	11.65	1.44	12	0.05	1200.00	9713.00	20550	20230224	-31.97	11300	20221012	23.72	20550	-31.97	20230224	13150	6.31	20230516	20550	-31.97	20230224	11300	23.72	20221012	2.94	N	216050	500	64 억	810487	N	N	11	N	N
16	20230629	100858	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14080	-80	5	-0.56	37297990	2645	4.38	14160	14250	14060	18400	9920	14160	14101.32	6.31	0	-681	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1808	11.73	1.45	12	0.02	1200.00	9713.00	20550	20230224	-31.48	11300	20221012	24.60	20550	-31.48	20230224	13150	7.07	20230516	20550	-31.48	20230224	11300	24.60	20221012	2.94	N	216050	500	64 억	810487	N	N	11	N	N
17	20230629	090813	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14110	-50	5	-0.35	10124980	717	1.19	14160	14160	14110	18400	9920	14160	14121.31	6.31	0	-431	14600	14380	14150	13930	13700	14265	13815	64	4240	500	10190	10	1	12843222	1812	11.76	1.45	12	0.01	1200.00	9713.00	20550	20230224	-31.34	11300	20221012	24.87	20550	-31.34	20230224	13150	7.30	20230516	20550	-31.34	20230224	11300	24.87	20221012	2.94	N	216050	500	64 억	810487	N	N	11	N	N
18	20230628	160843	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14160	-120	5	-0.84	848891870	60377	210.38	14210	14370	13920	18560	10000	14280	14059.85	6.28	0	3957	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1819	11.80	1.46	12	0.47	1200.00	9713.00	20550	20230224	-31.09	11300	20221012	25.31	20550	-31.09	20230224	13150	7.68	20230516	20550	-31.09	20230224	11300	25.31	20221012	2.95	N	216050	500	64 억	806987	N	N	11	N	N
19	20230628	150850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14250	-30	5	-0.21	817209650	58143	202.60	14210	14370	13920	18560	10000	14280	14055.17	6.28	0	4166	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1830	11.88	1.47	12	0.45	1200.00	9713.00	20550	20230224	-30.66	11300	20221012	26.11	20550	-30.66	20230224	13150	8.37	20230516	20550	-30.66	20230224	11300	26.11	20221012	2.95	N	216050	500	64 억	806987	N	N	0	N	N
20	20230628	140849	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13970	-310	5	-2.17	579102130	41285	143.86	14210	14370	13920	18560	10000	14280	14026.94	6.28	0	3782	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1794	11.64	1.44	12	0.32	1200.00	9713.00	20550	20230224	-32.02	11300	20221012	23.63	20550	-32.02	20230224	13150	6.24	20230516	20550	-32.02	20230224	11300	23.63	20221012	2.95	N	216050	500	64 억	806987	N	N	0	N	N
21	20230628	130848	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13970	-310	5	-2.17	439715040	31289	109.02	14210	14370	13950	18560	10000	14280	14053.34	6.28	0	1884	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1794	11.64	1.44	12	0.24	1200.00	9713.00	20550	20230224	-32.02	11300	20221012	23.63	20550	-32.02	20230224	13150	6.24	20230516	20550	-32.02	20230224	11300	23.63	20221012	2.95	N	216050	500	64 억	806987	N	N	0	N	N
22	20230628	120900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13990	-290	5	-2.03	384306740	27327	95.22	14210	14370	13950	18560	10000	14280	14063.26	6.28	0	680	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1797	11.66	1.44	12	0.21	1200.00	9713.00	20550	20230224	-31.92	11300	20221012	23.81	20550	-31.92	20230224	13150	6.39	20230516	20550	-31.92	20230224	11300	23.81	20221012	2.95	N	216050	500	64 억	806987	N	N	0	N	N
23	20230628	110855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13980	-300	5	-2.10	342145630	24312	84.71	14210	14370	13950	18560	10000	14280	14073.12	6.28	0	188	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1795	11.65	1.44	12	0.19	1200.00	9713.00	20550	20230224	-31.97	11300	20221012	23.72	20550	-31.97	20230224	13150	6.31	20230516	20550	-31.97	20230224	11300	23.72	20221012	2.95	N	216050	500	64 억	806987	N	N	0	N	N
24	20230628	100856	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14250	-30	5	-0.21	81524400	5746	20.02	14210	14370	14140	18560	10000	14280	14188.03	6.28	0	474	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1830	11.88	1.47	12	0.04	1200.00	9713.00	20550	20230224	-30.66	11300	20221012	26.11	20550	-30.66	20230224	13150	8.37	20230516	20550	-30.66	20230224	11300	26.11	20221012	2.95	N	216050	500	64 억	806987	N	N	0	N	N
25	20230628	090852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14210	-70	5	-0.49	9952310	700	2.44	14210	14370	14210	18560	10000	14280	14217.59	6.28	0	21	14640	14460	14330	14150	14020	14395	14085	64	4280	500	10280	10	1	12843222	1825	11.84	1.46	12	0.01	1200.00	9713.00	20550	20230224	-30.85	11300	20221012	25.75	20550	-30.85	20230224	13150	8.06	20230516	20550	-30.85	20230224	11300	25.75	20221012	2.95	N	216050	500	64 억	806987	N	N	0	N	N
26	20230627	160850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14280	-170	5	-1.18	410012070	28696	74.36	14510	14510	14200	18780	10120	14450	14288.13	6.24	0	4963	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1834	11.90	1.47	12	0.22	1200.00	9713.00	20550	20230224	-30.51	11300	20221012	26.37	20550	-30.51	20230224	13150	8.59	20230516	20550	-30.51	20230224	11300	26.37	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
27	20230627	150856	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14350	-100	5	-0.69	385325540	26971	69.89	14510	14510	14200	18780	10120	14450	14286.66	6.24	0	4878	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1843	11.96	1.48	12	0.21	1200.00	9713.00	20550	20230224	-30.17	11300	20221012	26.99	20550	-30.17	20230224	13150	9.13	20230516	20550	-30.17	20230224	11300	26.99	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
28	20230627	140906	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14290	-160	5	-1.11	349951100	24493	63.47	14510	14510	14200	18780	10120	14450	14287.80	6.24	0	3816	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1835	11.91	1.47	12	0.19	1200.00	9713.00	20550	20230224	-30.46	11300	20221012	26.46	20550	-30.46	20230224	13150	8.67	20230516	20550	-30.46	20230224	11300	26.46	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
29	20230627	130903	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	-80	5	-0.55	312107540	21846	56.61	14510	14510	14200	18780	10120	14450	14286.71	6.24	0	2029	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1846	11.97	1.48	12	0.17	1200.00	9713.00	20550	20230224	-30.07	11300	20221012	27.17	20550	-30.07	20230224	13150	9.28	20230516	20550	-30.07	20230224	11300	27.17	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
30	20230627	120905	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14230	-220	5	-1.52	269672430	18875	48.91	14510	14510	14200	18780	10120	14450	14287.28	6.24	0	631	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1828	11.86	1.47	12	0.15	1200.00	9713.00	20550	20230224	-30.75	11300	20221012	25.93	20550	-30.75	20230224	13150	8.21	20230516	20550	-30.75	20230224	11300	25.93	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
31	20230627	110913	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14230	-220	5	-1.52	197408750	13807	35.78	14510	14510	14200	18780	10120	14450	14297.73	6.24	0	-1232	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1828	11.86	1.47	12	0.11	1200.00	9713.00	20550	20230224	-30.75	11300	20221012	25.93	20550	-30.75	20230224	13150	8.21	20230516	20550	-30.75	20230224	11300	25.93	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
32	20230627	100846	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14230	-220	5	-1.52	117922650	8253	21.39	14510	14510	14200	18780	10120	14450	14288.46	6.24	0	-276	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1828	11.86	1.47	12	0.06	1200.00	9713.00	20550	20230224	-30.75	11300	20221012	25.93	20550	-30.75	20230224	13150	8.21	20230516	20550	-30.75	20230224	11300	25.93	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
33	20230627	090851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14310	-140	5	-0.97	27514820	1911	4.95	14510	14510	14310	18780	10120	14450	14398.13	6.24	0	-591	14883	14666	14313	14096	13743	14775	14205	64	4330	500	10400	10	1	12843222	1838	11.93	1.47	12	0.01	1200.00	9713.00	20550	20230224	-30.36	11300	20221012	26.64	20550	-30.36	20230224	13150	8.82	20230516	20550	-30.36	20230224	11300	26.64	20221012	2.95	N	216050	500	64 억	802022	N	N	10	N	N
34	20230626	160850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14450	180	2	1.26	552483030	38573	158.68	14120	14530	13960	18550	9990	14270	14323.05	6.21	0	4873	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1856	12.04	1.49	12	0.30	1200.00	9713.00	20550	20230224	-29.68	11300	20221012	27.88	20550	-29.68	20230224	13150	9.89	20230516	20550	-29.68	20230224	11300	27.88	20221012	3.02	N	216050	500	64 억	797708	N	N	10	N	N
35	20230626	150855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14430	160	2	1.12	529141110	36959	152.04	14120	14530	13960	18550	9990	14270	14316.98	6.21	0	4147	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1853	12.03	1.49	12	0.29	1200.00	9713.00	20550	20230224	-29.78	11300	20221012	27.70	20550	-29.78	20230224	13150	9.73	20230516	20550	-29.78	20230224	11300	27.70	20221012	3.02	N	216050	500	64 억	797708	N	N	2	N	N
36	20230626	140854	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14490	220	2	1.54	461273020	32269	132.75	14120	14530	13960	18550	9990	14270	14294.62	6.21	0	3436	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1861	12.07	1.49	12	0.25	1200.00	9713.00	20550	20230224	-29.49	11300	20221012	28.23	20550	-29.49	20230224	13150	10.19	20230516	20550	-29.49	20230224	11300	28.23	20221012	3.02	N	216050	500	64 억	797708	N	N	2	N	N
37	20230626	130848	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14510	240	2	1.68	403740920	28303	116.43	14120	14520	13960	18550	9990	14270	14264.95	6.21	0	2917	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1864	12.09	1.49	12	0.22	1200.00	9713.00	20550	20230224	-29.39	11300	20221012	28.41	20550	-29.39	20230224	13150	10.34	20230516	20550	-29.39	20230224	11300	28.41	20221012	3.02	N	216050	500	64 억	797708	N	N	2	N	N
38	20230626	120849	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14450	180	2	1.26	334719830	23530	96.80	14120	14500	13960	18550	9990	14270	14225.24	6.21	0	2462	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1856	12.04	1.49	12	0.18	1200.00	9713.00	20550	20230224	-29.68	11300	20221012	27.88	20550	-29.68	20230224	13150	9.89	20230516	20550	-29.68	20230224	11300	27.88	20221012	3.02	N	216050	500	64 억	797708	N	N	2	N	N
39	20230626	110848	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14440	170	2	1.19	290492260	20466	84.19	14120	14500	13960	18550	9990	14270	14193.90	6.21	0	2032	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1855	12.03	1.49	12	0.16	1200.00	9713.00	20550	20230224	-29.73	11300	20221012	27.79	20550	-29.73	20230224	13150	9.81	20230516	20550	-29.73	20230224	11300	27.79	20221012	3.02	N	216050	500	64 억	797708	N	N	2	N	N
40	20230626	100849	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	-120	5	-0.84	145671970	10342	42.54	14120	14250	13960	18550	9990	14270	14085.47	6.21	0	-376	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1817	11.79	1.46	12	0.08	1200.00	9713.00	20550	20230224	-31.14	11300	20221012	25.22	20550	-31.14	20230224	13150	7.60	20230516	20550	-31.14	20230224	11300	25.22	20221012	3.02	N	216050	500	64 억	797708	N	N	2	N	N
41	20230626	090852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14140	-130	5	-0.91	17304440	1222	5.03	14120	14250	14120	18550	9990	14270	14160.75	6.21	0	-540	14503	14386	14273	14156	14043	14330	14100	64	4280	500	10270	10	1	12843222	1816	11.78	1.46	12	0.01	1200.00	9713.00	20550	20230224	-31.19	11300	20221012	25.13	20550	-31.19	20230224	13150	7.53	20230516	20550	-31.19	20230224	11300	25.13	20221012	3.02	N	216050	500	64 억	797708	N	N	2	N	N
42	20230623	181959	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14270	-120	5	-0.83	345631930	24309	107.89	14390	14390	14160	18700	10080	14390	14218.25	6.19	0	2233	14650	14520	14370	14240	14090	14585	14305	64	4310	500	10360	10	1	12843222	1833	11.89	1.47	12	0.19	1200.00	9713.00	21050	20220622	-32.21	11300	20221012	26.28	20550	-30.56	20230224	13150	8.52	20230516	20550	-30.56	20230224	11300	26.28	20221012	3.10	N	216050	500	64 억	795475	N	N	2	N	N
43	20230623	140714	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14210	-180	5	-1.25	242723650	17060	75.72	14390	14390	14190	18700	10080	14390	14227.65	6.19	0	4349	14650	14520	14370	14240	14090	14585	14305	64	4310	500	10360	10	1	12843222	1825	11.84	1.46	12	0.13	1200.00	9713.00	21050	20220622	-32.49	11300	20221012	25.75	20550	-30.85	20230224	13150	8.06	20230516	20550	-30.85	20230224	11300	25.75	20221012	3.10	N	216050	500	64 억	795475	N	N	8	N	N
44	20230622	160851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14390	90	2	0.63	323458650	22527	31.39	14250	14500	14220	18590	10010	14300	14358.63	6.25	0	-7624	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1848	11.99	1.48	12	0.18	1200.00	9713.00	23900	20220621	-39.79	11300	20221012	27.35	20550	-29.98	20230224	13150	9.43	20230516	21050	-31.64	20220622	11300	27.35	20221012	3.13	N	216050	500	64 억	802138	N	N	8	N	N
45	20230622	150436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14380	80	2	0.56	288232650	20063	27.96	14250	14500	14220	18590	10010	14300	14366.38	6.25	0	-7517	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1847	11.98	1.48	12	0.16	1200.00	9713.00	23900	20220621	-39.83	11300	20221012	27.26	20550	-30.02	20230224	13150	9.35	20230516	21050	-31.69	20220622	11300	27.26	20221012	3.13	N	216050	500	64 억	802138	N	N	60	N	N
46	20230622	140556	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14310	10	2	0.07	206068070	14358	20.01	14250	14500	14220	18590	10010	14300	14352.14	6.25	0	-5969	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1838	11.93	1.47	12	0.11	1200.00	9713.00	23900	20220621	-40.13	11300	20221012	26.64	20550	-30.36	20230224	13150	8.82	20230516	21050	-32.02	20220622	11300	26.64	20221012	3.13	N	216050	500	64 억	802138	N	N	60	N	N
47	20230622	130220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14380	80	2	0.56	145833730	10147	14.14	14250	14500	14250	18590	10010	14300	14372.10	6.25	0	-2774	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1847	11.98	1.48	12	0.08	1200.00	9713.00	23900	20220621	-39.83	11300	20221012	27.26	20550	-30.02	20230224	13150	9.35	20230516	21050	-31.69	20220622	11300	27.26	20221012	3.13	N	216050	500	64 억	802138	N	N	60	N	N
48	20230622	120329	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14370	70	2	0.49	110000120	7657	10.67	14250	14500	14250	18590	10010	14300	14365.96	6.25	0	-1796	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1846	11.97	1.48	12	0.06	1200.00	9713.00	23900	20220621	-39.87	11300	20221012	27.17	20550	-30.07	20230224	13150	9.28	20230516	21050	-31.73	20220622	11300	27.17	20221012	3.13	N	216050	500	64 억	802138	N	N	60	N	N
49	20230622	111009	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14360	60	2	0.42	101104720	7038	9.81	14250	14500	14250	18590	10010	14300	14365.55	6.25	0	-1791	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1844	11.97	1.48	12	0.05	1200.00	9713.00	23900	20220621	-39.92	11300	20221012	27.08	20550	-30.12	20230224	13150	9.20	20230516	21050	-31.78	20220622	11300	27.08	20221012	3.13	N	216050	500	64 억	802138	N	N	60	N	N
50	20230622	100130	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14350	50	2	0.35	52654570	3659	5.10	14250	14500	14250	18590	10010	14300	14390.43	6.25	0	-1708	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1843	11.96	1.48	12	0.03	1200.00	9713.00	23900	20220621	-39.96	11300	20221012	26.99	20550	-30.17	20230224	13150	9.13	20230516	21050	-31.83	20220622	11300	26.99	20221012	3.13	N	216050	500	64 억	802138	N	N	60	N	N
51	20230622	090706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14410	110	2	0.77	13920630	962	1.34	14250	14500	14250	18590	10010	14300	14470.51	6.25	0	-364	15046	14672	14466	14092	13886	14570	13990	64	4290	500	10290	10	1	12843222	1851	12.01	1.48	12	0.01	1200.00	9713.00	23900	20220621	-39.71	11300	20221012	27.52	20550	-29.88	20230224	13150	9.58	20230516	21050	-31.54	20220622	11300	27.52	20221012	3.13	N	216050	500	64 억	802138	N	N	60	N	N
52	20230621	160201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14300	-540	5	-3.64	1031032460	71146	171.85	14740	14840	14260	19290	10390	14840	14493.63	6.23	0	-3104	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1837	11.92	1.47	12	0.55	1200.00	9713.00	23900	20220621	-40.17	11300	20221012	26.55	20550	-30.41	20230224	13150	8.75	20230516	23900	-40.17	20220621	11300	26.55	20221012	3.13	N	216050	500	64 억	800748	N	N	60	N	N
53	20230621	150727	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14380	-460	5	-3.10	877096250	60396	145.88	14740	14840	14380	19290	10390	14840	14522.42	6.23	0	-2323	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1847	11.98	1.48	12	0.47	1200.00	9713.00	23900	20220621	-39.83	11300	20221012	27.26	20550	-30.02	20230224	13150	9.35	20230516	23900	-39.83	20220621	11300	27.26	20221012	3.13	N	216050	500	64 억	800748	N	N	12	N	N
54	20230621	140155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14460	-380	5	-2.56	745404380	51261	123.82	14740	14840	14400	19290	10390	14840	14541.35	6.23	0	2776	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1857	12.05	1.49	12	0.40	1200.00	9713.00	23900	20220621	-39.50	11300	20221012	27.96	20550	-29.64	20230224	13150	9.96	20230516	23900	-39.50	20220621	11300	27.96	20221012	3.13	N	216050	500	64 억	800748	N	N	12	N	N
55	20230621	130410	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14450	-390	5	-2.63	699291540	48076	116.13	14740	14840	14400	19290	10390	14840	14545.54	6.23	0	5161	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1856	12.04	1.49	12	0.37	1200.00	9713.00	23900	20220621	-39.54	11300	20221012	27.88	20550	-29.68	20230224	13150	9.89	20230516	23900	-39.54	20220621	11300	27.88	20221012	3.13	N	216050	500	64 억	800748	N	N	12	N	N
56	20230621	120832	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14580	-260	5	-1.75	477145540	32731	79.06	14740	14840	14480	19290	10390	14840	14577.79	6.23	0	3022	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1873	12.15	1.50	12	0.25	1200.00	9713.00	23900	20220621	-39.00	11300	20221012	29.03	20550	-29.05	20230224	13150	10.87	20230516	23900	-39.00	20220621	11300	29.03	20221012	3.13	N	216050	500	64 억	800748	N	N	12	N	N
57	20230621	111022	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14560	-280	5	-1.89	442215510	30332	73.27	14740	14840	14480	19290	10390	14840	14579.17	6.23	0	3765	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1870	12.13	1.50	12	0.24	1200.00	9713.00	23900	20220621	-39.08	11300	20221012	28.85	20550	-29.15	20230224	13150	10.72	20230516	23900	-39.08	20220621	11300	28.85	20221012	3.13	N	216050	500	64 억	800748	N	N	12	N	N
58	20230621	100125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14620	-220	5	-1.48	150331430	10262	24.79	14740	14840	14570	19290	10390	14840	14649.33	6.23	0	-563	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1878	12.18	1.51	12	0.08	1200.00	9713.00	23900	20220621	-38.83	11300	20221012	29.38	20550	-28.86	20230224	13150	11.18	20230516	23900	-38.83	20220621	11300	29.38	20221012	3.13	N	216050	500	64 억	800748	N	N	12	N	N
59	20230621	091008	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14730	-110	5	-0.74	12786680	866	2.09	14740	14840	14730	19290	10390	14840	14765.22	6.23	0	-171	15240	15040	14880	14680	14520	14960	14600	64	4450	500	10680	10	1	12843222	1892	12.28	1.52	12	0.01	1200.00	9713.00	23900	20220621	-38.37	11300	20221012	30.35	20550	-28.32	20230224	13150	12.02	20230516	23900	-38.37	20220621	11300	30.35	20221012	3.13	N	216050	500	64 억	800748	N	N	12	N	N
60	20230620	160630	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	-180	5	-1.20	611420790	41141	192.74	15030	15080	14720	19520	10520	15020	14861.59	6.22	0	302	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1906	12.37	1.53	12	0.32	1200.00	9713.00	23900	20220621	-37.91	11300	20221012	31.33	20550	-27.79	20230224	13150	12.85	20230516	33850	-56.16	20220620	11300	31.33	20221012	3.15	N	216050	500	64 억	799093	N	N	12	N	N
61	20230620	150920	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14810	-210	5	-1.40	601722130	40487	189.68	15030	15080	14720	19520	10520	15020	14862.11	6.22	0	356	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1902	12.34	1.52	12	0.32	1200.00	9713.00	23900	20220621	-38.03	11300	20221012	31.06	20550	-27.93	20230224	13150	12.62	20230516	33850	-56.25	20220620	11300	31.06	20221012	3.15	N	216050	500	64 억	799093	N	N	109	N	N
62	20230620	140517	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14770	-250	5	-1.66	576883420	38810	181.82	15030	15080	14720	19520	10520	15020	14864.30	6.22	0	869	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1897	12.31	1.52	12	0.30	1200.00	9713.00	23900	20220621	-38.20	11300	20221012	30.71	20550	-28.13	20230224	13150	12.32	20230516	33850	-56.37	20220620	11300	30.71	20221012	3.15	N	216050	500	64 억	799093	N	N	109	N	N
63	20230620	130843	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14790	-230	5	-1.53	457472170	30742	144.02	15030	15080	14780	19520	10520	15020	14881.02	6.22	0	4139	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1900	12.32	1.52	12	0.24	1200.00	9713.00	23900	20220621	-38.12	11300	20221012	30.88	20550	-28.03	20230224	13150	12.47	20230516	33850	-56.31	20220620	11300	30.88	20221012	3.15	N	216050	500	64 억	799093	N	N	109	N	N
64	20230620	120744	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14840	-180	5	-1.20	418260150	28100	131.65	15030	15080	14780	19520	10520	15020	14884.70	6.22	0	4701	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1906	12.37	1.53	12	0.22	1200.00	9713.00	23900	20220621	-37.91	11300	20221012	31.33	20550	-27.79	20230224	13150	12.85	20230516	33850	-56.16	20220620	11300	31.33	20221012	3.15	N	216050	500	64 억	799093	N	N	109	N	N
65	20230620	110123	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14910	-110	5	-0.73	282322700	18938	88.72	15030	15080	14810	19520	10520	15020	14907.74	6.22	0	4575	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1915	12.43	1.54	12	0.15	1200.00	9713.00	23900	20220621	-37.62	11300	20221012	31.95	20550	-27.45	20230224	13150	13.38	20230516	33850	-55.95	20220620	11300	31.95	20221012	3.15	N	216050	500	64 억	799093	N	N	109	N	N
66	20230620	100546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15020	0	3	0.00	205250640	13779	64.55	15030	15080	14810	19520	10520	15020	14895.90	6.22	0	4389	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1929	12.52	1.55	12	0.11	1200.00	9713.00	23900	20220621	-37.15	11300	20221012	32.92	20550	-26.91	20230224	13150	14.22	20230516	33850	-55.63	20220620	11300	32.92	20221012	3.15	N	216050	500	64 억	799093	N	N	109	N	N
67	20230620	090538	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15010	-10	5	-0.07	1711320	114	0.53	15030	15030	14970	19520	10520	15020	15011.58	6.22	0	-28	15313	15166	14973	14826	14633	15240	14900	64	4500	500	10810	10	1	12843222	1928	12.51	1.55	12	0.00	1200.00	9713.00	23900	20220621	-37.20	11300	20221012	32.83	20550	-26.96	20230224	13150	14.14	20230516	33850	-55.66	20220620	11300	32.83	20221012	3.15	N	216050	500	64 억	799093	N	N	109	N	N
68	20230619	160735	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15020	40	2	0.27	318916740	21292	39.41	14980	15120	14780	19470	10490	14980	14978.24	6.23	0	-704	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1929	12.52	1.55	12	0.17	1200.00	9713.00	23900	20220621	-37.15	11300	20221012	32.92	20550	-26.91	20230224	13150	14.22	20230516	33850	-55.63	20220620	11300	32.92	20221012	3.19	N	216050	500	64 억	799797	N	N	109	N	N
69	20230619	150143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15000	20	2	0.13	293855450	19621	36.32	14980	15120	14780	19470	10490	14980	14976.58	6.23	0	-537	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1926	12.50	1.54	12	0.15	1200.00	9713.00	23900	20220621	-37.24	11300	20221012	32.74	20550	-27.01	20230224	13150	14.07	20230516	33850	-55.69	20220620	11300	32.74	20221012	3.19	N	216050	500	64 억	799797	N	N	0	N	N
70	20230619	140344	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15050	70	2	0.47	275430550	18395	34.05	14980	15120	14780	19470	10490	14980	14973.12	6.23	0	-342	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1933	12.54	1.55	12	0.14	1200.00	9713.00	23900	20220621	-37.03	11300	20221012	33.19	20550	-26.76	20230224	13150	14.45	20230516	33850	-55.54	20220620	11300	33.19	20221012	3.19	N	216050	500	64 억	799797	N	N	0	N	N
71	20230619	130350	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15070	90	2	0.60	243698150	16283	30.14	14980	15120	14780	19470	10490	14980	14966.42	6.23	0	171	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1935	12.56	1.55	12	0.13	1200.00	9713.00	23900	20220621	-36.95	11300	20221012	33.36	20550	-26.67	20230224	13150	14.60	20230516	33850	-55.48	20220620	11300	33.36	20221012	3.19	N	216050	500	64 억	799797	N	N	0	N	N
72	20230619	120229	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15090	110	2	0.73	212016360	14182	26.25	14980	15120	14780	19470	10490	14980	14949.68	6.23	0	285	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1938	12.57	1.55	12	0.11	1200.00	9713.00	23900	20220621	-36.86	11300	20221012	33.54	20550	-26.57	20230224	13150	14.75	20230516	33850	-55.42	20220620	11300	33.54	20221012	3.19	N	216050	500	64 억	799797	N	N	0	N	N
73	20230619	110633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15020	40	2	0.27	145927870	9795	18.13	14980	15050	14780	19470	10490	14980	14898.20	6.23	0	-473	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1929	12.52	1.55	12	0.08	1200.00	9713.00	23900	20220621	-37.15	11300	20221012	32.92	20550	-26.91	20230224	13150	14.22	20230516	33850	-55.63	20220620	11300	32.92	20221012	3.19	N	216050	500	64 억	799797	N	N	0	N	N
74	20230619	100905	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14890	-90	5	-0.60	92640190	6243	11.55	14980	14980	14780	19470	10490	14980	14839.05	6.23	0	-416	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1912	12.41	1.53	12	0.05	1200.00	9713.00	23900	20220621	-37.70	11300	20221012	31.77	20550	-27.54	20230224	13150	13.23	20230516	33850	-56.01	20220620	11300	31.77	20221012	3.19	N	216050	500	64 억	799797	N	N	0	N	N
75	20230619	090124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14980	0	3	0.00	3385480	226	0.42	14980	14980	14980	19470	10490	14980	14980.00	6.23	0	-22	15260	15120	14890	14750	14520	15190	14820	64	4490	500	10780	10	1	12843222	1924	12.48	1.54	12	0.00	1200.00	9713.00	23900	20220621	-37.32	11300	20221012	32.57	20550	-27.10	20230224	13150	13.92	20230516	33850	-55.75	20220620	11300	32.57	20221012	3.19	N	216050	500	64 억	799797	N	N	0	N	N
76	20230616	160959	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14980	230	2	1.56	800882470	53923	184.21	14750	15030	14660	19170	10330	14750	14851.84	6.26	0	-4601	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1924	12.48	1.54	12	0.42	1200.00	9713.00	23900	20220621	-37.32	11300	20221012	32.57	20550	-27.10	20230224	13150	13.92	20230516	34850	-57.02	20220616	11300	32.57	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
77	20230616	150734	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14940	190	2	1.29	589446680	39821	136.04	14750	14960	14660	19170	10330	14750	14802.41	6.26	0	3709	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1919	12.45	1.54	12	0.31	1200.00	9713.00	23900	20220621	-37.49	11300	20221012	32.21	20550	-27.30	20230224	13150	13.61	20230516	34850	-57.13	20220616	11300	32.21	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
78	20230616	140707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14760	10	2	0.07	288295170	19564	66.84	14750	14830	14660	19170	10330	14750	14736.00	6.26	0	3629	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1896	12.30	1.52	12	0.15	1200.00	9713.00	23900	20220621	-38.24	11300	20221012	30.62	20550	-28.18	20230224	13150	12.24	20230516	34850	-57.65	20220616	11300	30.62	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
79	20230616	130333	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14780	30	2	0.20	238152690	16165	55.22	14750	14830	14660	19170	10330	14750	14732.61	6.26	0	3483	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1898	12.32	1.52	12	0.13	1200.00	9713.00	23900	20220621	-38.16	11300	20221012	30.80	20550	-28.08	20230224	13150	12.40	20230516	34850	-57.59	20220616	11300	30.80	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
80	20230616	120209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14780	30	2	0.20	221769710	15056	51.43	14750	14830	14660	19170	10330	14750	14729.66	6.26	0	3295	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1898	12.32	1.52	12	0.12	1200.00	9713.00	23900	20220621	-38.16	11300	20221012	30.80	20550	-28.08	20230224	13150	12.40	20230516	34850	-57.59	20220616	11300	30.80	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
81	20230616	110509	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14750	0	3	0.00	204185750	13864	47.36	14750	14830	14660	19170	10330	14750	14727.77	6.26	0	3014	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1894	12.29	1.52	12	0.11	1200.00	9713.00	23900	20220621	-38.28	11300	20221012	30.53	20550	-28.22	20230224	13150	12.17	20230516	34850	-57.68	20220616	11300	30.53	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
82	20230616	100814	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14690	-60	5	-0.41	140744030	9558	32.65	14750	14830	14660	19170	10330	14750	14725.26	6.26	0	1650	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1887	12.24	1.51	12	0.07	1200.00	9713.00	23900	20220621	-38.54	11300	20221012	30.00	20550	-28.52	20230224	13150	11.71	20230516	34850	-57.85	20220616	11300	30.00	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
83	20230616	090935	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14690	-60	5	-0.41	26430730	1794	6.13	14750	14750	14670	19170	10330	14750	14732.85	6.26	0	-424	14896	14822	14716	14642	14536	14860	14680	64	4420	500	10620	10	1	12843222	1887	12.24	1.51	12	0.01	1200.00	9713.00	23900	20220621	-38.54	11300	20221012	30.00	20550	-28.52	20230224	13150	11.71	20230516	34850	-57.85	20220616	11300	30.00	20221012	3.25	N	216050	500	64 억	804331	N	N	0	N	N
84	20230615	150458	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14720	-30	5	-0.20	395098960	26903	23.88	14700	14790	14610	19170	10330	14750	14686.06	6.28	0	-1702	15256	15002	14756	14502	14256	14880	14380	64	4420	500	10620	10	1	12843222	1891	12.27	1.52	12	0.21	1200.00	9713.00	23900	20220621	-38.41	11300	20221012	30.27	20550	-28.37	20230224	13150	11.94	20230516	34850	-57.76	20220615	11300	30.27	20221012	3.33	N	216050	500	64 억	806262	N	N	105	N	N
85	20230615	140920	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14710	-40	5	-0.27	378573490	25778	22.88	14700	14790	14610	19170	10330	14750	14685.91	6.28	0	-1683	15256	15002	14756	14502	14256	14880	14380	64	4420	500	10620	10	1	12843222	1889	12.26	1.51	12	0.20	1200.00	9713.00	23900	20220621	-38.45	11300	20221012	30.18	20550	-28.42	20230224	13150	11.86	20230516	34850	-57.79	20220615	11300	30.18	20221012	3.33	N	216050	500	64 억	806262	N	N	105	N	N
86	20230615	131130	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14700	-50	5	-0.34	339107730	23084	20.49	14700	14790	14610	19170	10330	14750	14690.16	6.28	0	-1635	15256	15002	14756	14502	14256	14880	14380	64	4420	500	10620	10	1	12843222	1888	12.25	1.51	12	0.18	1200.00	9713.00	23900	20220621	-38.49	11300	20221012	30.09	20550	-28.47	20230224	13150	11.79	20230516	34850	-57.82	20220615	11300	30.09	20221012	3.33	N	216050	500	64 억	806262	N	N	105	N	N
87	20230615	120507	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14680	-70	5	-0.47	318438680	21675	19.24	14700	14790	14610	19170	10330	14750	14691.52	6.28	0	-1801	15256	15002	14756	14502	14256	14880	14380	64	4420	500	10620	10	1	12843222	1885	12.23	1.51	12	0.17	1200.00	9713.00	23900	20220621	-38.58	11300	20221012	29.91	20550	-28.56	20230224	13150	11.63	20230516	34850	-57.88	20220615	11300	29.91	20221012	3.33	N	216050	500	64 억	806262	N	N	105	N	N
88	20230615	110525	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14650	-100	5	-0.68	277637530	18888	16.77	14700	14790	14620	19170	10330	14750	14699.15	6.28	0	-1914	15256	15002	14756	14502	14256	14880	14380	64	4420	500	10620	10	1	12843222	1882	12.21	1.51	12	0.15	1200.00	9713.00	23900	20220621	-38.70	11300	20221012	29.65	20550	-28.71	20230224	13150	11.41	20230516	34850	-57.96	20220615	11300	29.65	20221012	3.33	N	216050	500	64 억	806262	N	N	105	N	N
89	20230611	184817	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	280	2	1.83	1400112370	91217	54.78	15600	15610	15060	19860	10700	15280	15340.58	6.42	-19710	-19498	16226	15752	15126	14652	14026	15990	14890	64	4580	500	11000	10	1	12843222	1998	12.97	1.60	12	0.71	1200.00	9713.00	23900	20220621	-34.90	11300	20221012	37.70	20550	-24.28	20230224	13150	18.33	20230516	36850	-57.77	20220610	11300	37.70	20221012	3.06	N	216050	500	64 억	825166	N	N	61	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History