KissMeData/228760/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14350	-1750	5	-10.87	22111620520	1490218	19.40	15390	15870	14160	20900	11270	16100	14828.64	1.36	0	-121352	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3215	-45.99	2.73	12	6.65	-312.00	5251.00	18040	20230629	-20.45	8310	20221021	72.68	18040	-20.45	20230629	8380	71.24	20230103	18040	-20.45	20230629	8310	72.68	20221021	2.59	N	228760	500	112 억	305205	N	N	34	N	N
3	20230630	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14470	-1630	5	-10.12	21237215730	1429374	18.61	15390	15870	14160	20900	11270	16100	14847.45	1.36	0	-106822	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3242	-46.38	2.76	12	6.38	-312.00	5251.00	18040	20230629	-19.79	8310	20221021	74.13	18040	-19.79	20230629	8380	72.67	20230103	18040	-19.79	20230629	8310	74.13	20221021	2.59	N	228760	500	112 억	305205	N	N	0	N	N
4	20230630	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14380	-1720	5	-10.68	19903330270	1336351	17.40	15390	15870	14160	20900	11270	16100	14883.13	1.36	0	-101280	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3221	-46.09	2.74	12	5.97	-312.00	5251.00	18040	20230629	-20.29	8310	20221021	73.04	18040	-20.29	20230629	8380	71.60	20230103	18040	-20.29	20230629	8310	73.04	20221021	2.59	N	228760	500	112 억	305205	N	N	0	N	N
5	20230630	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	-1500	5	-9.32	18904984120	1267642	16.51	15390	15870	14160	20900	11270	16100	14902.45	1.36	0	-91350	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3271	-46.79	2.78	12	5.66	-312.00	5251.00	18040	20230629	-19.07	8310	20221021	75.69	18040	-19.07	20230629	8380	74.22	20230103	18040	-19.07	20230629	8310	75.69	20221021	2.59	N	228760	500	112 억	305205	N	N	0	N	N
6	20230630	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14370	-1730	5	-10.75	18174578380	1217225	15.85	15390	15870	14160	20900	11270	16100	14919.81	1.36	0	-91027	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3219	-46.06	2.74	12	5.43	-312.00	5251.00	18040	20230629	-20.34	8310	20221021	72.92	18040	-20.34	20230629	8380	71.48	20230103	18040	-20.34	20230629	8310	72.92	20221021	2.59	N	228760	500	112 억	305205	N	N	0	N	N
7	20230630	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	-1480	5	-9.19	16871902620	1127312	14.68	15390	15870	14160	20900	11270	16100	14954.60	1.36	0	-86358	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3275	-46.86	2.78	12	5.03	-312.00	5251.00	18040	20230629	-18.96	8310	20221021	75.93	18040	-18.96	20230629	8380	74.46	20230103	18040	-18.96	20230629	8310	75.93	20221021	2.59	N	228760	500	112 억	305205	N	N	0	N	N
8	20230630	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-1690	5	-10.50	14614015860	971712	12.65	15390	15870	14160	20900	11270	16100	15026.53	1.36	0	-71420	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3228	-46.19	2.74	12	4.34	-312.00	5251.00	18040	20230629	-20.12	8310	20221021	73.41	18040	-20.12	20230629	8380	71.96	20230103	18040	-20.12	20230629	8310	73.41	20221021	2.59	N	228760	500	112 억	305205	N	N	0	N	N
9	20230630	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-590	5	-3.66	4480688920	289406	3.77	15390	15870	15210	20900	11270	16100	15456.34	1.36	0	27876	20113	18106	16033	14026	11953	19110	15030	112	4815	500	11270	10	1	22401979	3475	-49.71	2.95	12	1.29	-312.00	5251.00	18040	20230629	-14.02	8310	20221021	86.64	18040	-14.02	20230629	8380	85.08	20230103	18040	-14.02	20230629	8310	86.64	20221021	2.59	N	228760	500	112 억	305205	N	N	0	N	N
10	20230629	160910	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16100	2220	2	15.99	125629374290	7631990	1413.40	14490	18040	13960	18040	9720	13880	16462.04	1.20	0	46863	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3607	-51.60	3.07	12	34.07	-312.00	5251.00	18040	20230629	-10.75	8310	20221021	93.74	18040	-10.75	20230629	8380	92.12	20230103	18040	-10.75	20230629	8310	93.74	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
11	20230629	150911	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16230	2350	2	16.93	122736056470	7452499	1380.16	14490	18040	13960	18040	9720	13880	16469.11	1.20	0	21770	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3636	-52.02	3.09	12	33.27	-312.00	5251.00	18040	20230629	-10.03	8310	20221021	95.31	18040	-10.03	20230629	8380	93.68	20230103	18040	-10.03	20230629	8310	95.31	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
12	20230629	140909	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16060	2180	2	15.71	115990619740	7035148	1302.87	14490	18040	13960	18040	9720	13880	16487.30	1.20	0	-22447	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3598	-51.47	3.06	12	31.40	-312.00	5251.00	18040	20230629	-10.98	8310	20221021	93.26	18040	-10.98	20230629	8380	91.65	20230103	18040	-10.98	20230629	8310	93.26	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
13	20230629	130908	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16150	2270	2	16.35	106537501230	6439044	1192.47	14490	18040	13960	18040	9720	13880	16545.55	1.20	0	-85911	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3618	-51.76	3.08	12	28.74	-312.00	5251.00	18040	20230629	-10.48	8310	20221021	94.34	18040	-10.48	20230629	8380	92.72	20230103	18040	-10.48	20230629	8310	94.34	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
14	20230629	120911	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16360	2480	2	17.87	94620841360	5708522	1057.18	14490	18040	13960	18040	9720	13880	16575.37	1.20	0	-78777	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3665	-52.44	3.12	12	25.48	-312.00	5251.00	18040	20230629	-9.31	8310	20221021	96.87	18040	-9.31	20230629	8380	95.23	20230103	18040	-9.31	20230629	8310	96.87	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
15	20230629	110913	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16180	2300	2	16.57	82258974690	4957021	918.01	14490	18040	13960	18040	9720	13880	16594.44	1.20	0	-91104	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3625	-51.86	3.08	12	22.13	-312.00	5251.00	18040	20230629	-10.31	8310	20221021	94.71	18040	-10.31	20230629	8380	93.08	20230103	18040	-10.31	20230629	8310	94.71	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
16	20230629	100915	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16290	2410	2	17.36	64400419930	3857179	714.33	14490	18040	13960	18040	9720	13880	16696.25	1.20	0	-58395	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3649	-52.21	3.10	12	17.22	-312.00	5251.00	18040	20230629	-9.70	8310	20221021	96.03	18040	-9.70	20230629	8380	94.39	20230103	18040	-9.70	20230629	8310	96.03	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
17	20230629	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	270	2	1.95	1286277940	89583	16.59	14490	14490	14150	18040	9720	13880	14358.50	1.20	0	-19316	14720	14300	14090	13670	13460	14195	13565	112	4160	500	9710	10	1	22401979	3170	-45.35	2.69	12	0.40	-312.00	5251.00	15470	20230412	-8.53	8310	20221021	70.28	15470	-8.53	20230412	8380	68.85	20230103	15470	-8.53	20230412	8310	70.28	20221021	2.60	N	228760	500	112 억	268236	N	N	1	N	N
18	20230628	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13880	-720	5	-4.93	7641629570	536964	61.97	14360	14510	13880	18980	10220	14600	14232.87	1.18	0	2478	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3109	-44.49	2.64	12	2.40	-312.00	5251.00	15470	20230412	-10.28	8310	20221021	67.03	15470	-10.28	20230412	8380	65.63	20230103	15470	-10.28	20230412	8310	67.03	20221021	2.29	N	228760	500	112 억	264572	N	N	1	N	N
19	20230628	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14000	-600	5	-4.11	7019393010	492256	56.81	14360	14510	13950	18980	10220	14600	14259.64	1.18	0	-4806	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3136	-44.87	2.67	12	2.20	-312.00	5251.00	15470	20230412	-9.50	8310	20221021	68.47	15470	-9.50	20230412	8380	67.06	20230103	15470	-9.50	20230412	8310	68.47	20221021	2.29	N	228760	500	112 억	264572	N	N	292	N	N
20	20230628	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14360	-240	5	-1.64	4759443630	332639	38.39	14360	14510	14060	18980	10220	14600	14308.13	1.18	0	-7614	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3217	-46.03	2.73	12	1.48	-312.00	5251.00	15470	20230412	-7.18	8310	20221021	72.80	15470	-7.18	20230412	8380	71.36	20230103	15470	-7.18	20230412	8310	72.80	20221021	2.29	N	228760	500	112 억	264572	N	N	292	N	N
21	20230628	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-190	5	-1.30	4168977100	291414	33.63	14360	14510	14060	18980	10220	14600	14306.03	1.18	0	1002	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3228	-46.19	2.74	12	1.30	-312.00	5251.00	15470	20230412	-6.85	8310	20221021	73.41	15470	-6.85	20230412	8380	71.96	20230103	15470	-6.85	20230412	8310	73.41	20221021	2.29	N	228760	500	112 억	264572	N	N	292	N	N
22	20230628	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-190	5	-1.30	3885622520	271704	31.35	14360	14510	14060	18980	10220	14600	14300.94	1.18	0	717	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3228	-46.19	2.74	12	1.21	-312.00	5251.00	15470	20230412	-6.85	8310	20221021	73.41	15470	-6.85	20230412	8380	71.96	20230103	15470	-6.85	20230412	8310	73.41	20221021	2.29	N	228760	500	112 억	264572	N	N	292	N	N
23	20230628	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14240	-360	5	-2.47	3415288180	238763	27.55	14360	14510	14060	18980	10220	14600	14304.09	1.18	0	4670	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3190	-45.64	2.71	12	1.07	-312.00	5251.00	15470	20230412	-7.95	8310	20221021	71.36	15470	-7.95	20230412	8380	69.93	20230103	15470	-7.95	20230412	8310	71.36	20221021	2.29	N	228760	500	112 억	264572	N	N	292	N	N
24	20230628	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14390	-210	5	-1.44	2587745890	181300	20.92	14360	14500	14060	18980	10220	14600	14273.28	1.18	0	7793	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3224	-46.12	2.74	12	0.81	-312.00	5251.00	15470	20230412	-6.98	8310	20221021	73.16	15470	-6.98	20230412	8380	71.72	20230103	15470	-6.98	20230412	8310	73.16	20221021	2.29	N	228760	500	112 억	264572	N	N	292	N	N
25	20230628	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14250	-350	5	-2.40	636394140	44288	5.11	14360	14500	14250	18980	10220	14600	14369.45	1.18	0	2557	15473	15036	14653	14216	13833	15255	14435	112	4380	500	10220	10	1	22401979	3192	-45.67	2.71	12	0.20	-312.00	5251.00	15470	20230412	-7.89	8310	20221021	71.48	15470	-7.89	20230412	8380	70.05	20230103	15470	-7.89	20230412	8310	71.48	20221021	2.29	N	228760	500	112 억	264572	N	N	292	N	N
26	20230627	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	0	3	0.00	12715661500	865404	62.23	14530	15090	14270	18980	10220	14600	14693.40	0.79	0	84681	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3271	-46.79	2.78	12	3.86	-312.00	5251.00	15470	20230412	-5.62	8310	20221021	75.69	15470	-5.62	20230412	8380	74.22	20230103	15470	-5.62	20230412	8310	75.69	20221021	2.47	N	228760	500	112 억	176110	N	N	292	N	N
27	20230627	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	40	2	0.27	11409304810	775390	55.75	14530	15090	14270	18980	10220	14600	14714.31	0.79	0	29435	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3280	-46.92	2.79	12	3.46	-312.00	5251.00	15470	20230412	-5.37	8310	20221021	76.17	15470	-5.37	20230412	8380	74.70	20230103	15470	-5.37	20230412	8310	76.17	20221021	2.47	N	228760	500	112 억	176110	N	N	44	N	N
28	20230627	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	150	2	1.03	10352693910	703480	50.58	14530	15090	14270	18980	10220	14600	14716.43	0.79	0	25852	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3304	-47.28	2.81	12	3.14	-312.00	5251.00	15470	20230412	-4.65	8310	20221021	77.50	15470	-4.65	20230412	8380	76.01	20230103	15470	-4.65	20230412	8310	77.50	20221021	2.47	N	228760	500	112 억	176110	N	N	44	N	N
29	20230627	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14730	130	2	0.89	9616543980	653647	47.00	14530	15090	14270	18980	10220	14600	14712.17	0.79	0	23126	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3300	-47.21	2.81	12	2.92	-312.00	5251.00	15470	20230412	-4.78	8310	20221021	77.26	15470	-4.78	20230412	8380	75.78	20230103	15470	-4.78	20230412	8310	77.26	20221021	2.47	N	228760	500	112 억	176110	N	N	44	N	N
30	20230627	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	310	2	2.12	8418717890	573027	41.20	14530	15090	14270	18980	10220	14600	14691.69	0.79	0	26785	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3340	-47.79	2.84	12	2.56	-312.00	5251.00	15470	20230412	-3.62	8310	20221021	79.42	15470	-3.62	20230412	8380	77.92	20230103	15470	-3.62	20230412	8310	79.42	20221021	2.47	N	228760	500	112 억	176110	N	N	44	N	N
31	20230627	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	160	2	1.10	7701137630	524652	37.72	14530	15090	14270	18980	10220	14600	14678.59	0.79	0	29392	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3307	-47.31	2.81	12	2.34	-312.00	5251.00	15470	20230412	-4.59	8310	20221021	77.62	15470	-4.59	20230412	8380	76.13	20230103	15470	-4.59	20230412	8310	77.62	20221021	2.47	N	228760	500	112 억	176110	N	N	44	N	N
32	20230627	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	100	2	0.68	6182703390	421644	30.32	14530	15090	14270	18980	10220	14600	14663.36	0.79	0	14766	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3293	-47.12	2.80	12	1.88	-312.00	5251.00	15470	20230412	-4.98	8310	20221021	76.90	15470	-4.98	20230412	8380	75.42	20230103	15470	-4.98	20230412	8310	76.90	20221021	2.47	N	228760	500	112 억	176110	N	N	44	N	N
33	20230627	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14530	-70	5	-0.48	873717440	60106	4.32	14530	14700	14360	18980	10220	14600	14536.07	0.79	0	7540	15493	15046	14193	13746	12893	15270	13970	112	4380	500	10220	10	1	22401979	3255	-46.57	2.77	12	0.27	-312.00	5251.00	15470	20230412	-6.08	8310	20221021	74.85	15470	-6.08	20230412	8380	73.39	20230103	15470	-6.08	20230412	8310	74.85	20221021	2.47	N	228760	500	112 억	176110	N	N	44	N	N
34	20230626	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	650	2	4.66	19702682270	1385629	74.46	14180	14640	13340	18130	9770	13950	14219.09	0.74	0	9868	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3271	-46.79	2.78	12	6.19	-312.00	5251.00	15470	20230412	-5.62	8310	20221021	75.69	15470	-5.62	20230412	8380	74.22	20230103	15470	-5.62	20230412	8310	75.69	20221021	2.43	N	228760	500	112 억	165476	N	N	44	N	N
35	20230626	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14370	420	2	3.01	18847750560	1326709	71.29	14180	14640	13340	18130	9770	13950	14207.27	0.74	0	14306	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3219	-46.06	2.74	12	5.92	-312.00	5251.00	15470	20230412	-7.11	8310	20221021	72.92	15470	-7.11	20230412	8380	71.48	20230103	15470	-7.11	20230412	8310	72.92	20221021	2.43	N	228760	500	112 억	165476	N	N	339	N	N
36	20230626	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14450	500	2	3.58	17722845160	1248264	67.08	14180	14640	13340	18130	9770	13950	14198.90	0.74	0	1873	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3237	-46.31	2.75	12	5.57	-312.00	5251.00	15470	20230412	-6.59	8310	20221021	73.89	15470	-6.59	20230412	8380	72.43	20230103	15470	-6.59	20230412	8310	73.89	20221021	2.43	N	228760	500	112 억	165476	N	N	339	N	N
37	20230626	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	390	2	2.80	13876641520	983573	52.85	14180	14500	13340	18130	9770	13950	14109.13	0.74	0	28081	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3212	-45.96	2.73	12	4.39	-312.00	5251.00	15470	20230412	-7.30	8310	20221021	72.56	15470	-7.30	20230412	8380	71.12	20230103	15470	-7.30	20230412	8310	72.56	20221021	2.43	N	228760	500	112 억	165476	N	N	339	N	N
38	20230626	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	390	2	2.80	13000732730	922529	49.57	14180	14500	13340	18130	9770	13950	14093.20	0.74	0	28275	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3212	-45.96	2.73	12	4.12	-312.00	5251.00	15470	20230412	-7.30	8310	20221021	72.56	15470	-7.30	20230412	8380	71.12	20230103	15470	-7.30	20230412	8310	72.56	20221021	2.43	N	228760	500	112 억	165476	N	N	339	N	N
39	20230626	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	200	2	1.43	11050311820	786441	42.26	14180	14500	13340	18130	9770	13950	14051.62	0.74	0	11299	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3170	-45.35	2.69	12	3.51	-312.00	5251.00	15470	20230412	-8.53	8310	20221021	70.28	15470	-8.53	20230412	8380	68.85	20230103	15470	-8.53	20230412	8310	70.28	20221021	2.43	N	228760	500	112 억	165476	N	N	339	N	N
40	20230626	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14000	50	2	0.36	7258289790	520819	27.99	14180	14430	13340	18130	9770	13950	13936.18	0.74	0	-16231	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3136	-44.87	2.67	12	2.32	-312.00	5251.00	15470	20230412	-9.50	8310	20221021	68.47	15470	-9.50	20230412	8380	67.06	20230103	15470	-9.50	20230412	8310	68.47	20221021	2.43	N	228760	500	112 억	165476	N	N	339	N	N
41	20230626	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-270	5	-1.94	1961996540	140966	7.58	14180	14180	13510	18130	9770	13950	13917.17	0.74	0	-4152	15716	14832	13366	12482	11016	15275	12925	112	4180	500	9760	10	1	22401979	3065	-43.85	2.61	12	0.63	-312.00	5251.00	15470	20230412	-11.57	8310	20221021	64.62	15470	-11.57	20230412	8380	63.25	20230103	15470	-11.57	20230412	8310	64.62	20221021	2.43	N	228760	500	112 억	165476	N	N	339	N	N
42	20230623	182014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13950	1980	2	16.54	24674878750	1860891	1274.83	11990	14250	11900	15560	8380	11970	13248.47	0.76	0	-11540	12383	12176	11953	11746	11523	12065	11635	112	3590	500	8370	10	1	22401979	3125	-44.71	2.66	12	8.31	-312.00	5251.00	15470	20230412	-9.83	8310	20221021	67.87	15470	-9.83	20230412	8380	66.47	20230103	15470	-9.83	20230412	8310	67.87	20221021	2.42	N	228760	500	112 억	170447	N	N	339	N	N
43	20230623	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13170	1200	2	10.03	10748539440	840788	575.99	11990	13490	11900	15560	8380	11970	12783.92	0.76	0	19177	12383	12176	11953	11746	11523	12065	11635	112	3590	500	8370	10	1	22401979	2950	-42.21	2.51	12	3.75	-312.00	5251.00	15470	20230412	-14.87	8310	20221021	58.48	15470	-14.87	20230412	8380	57.16	20230103	15470	-14.87	20230412	8310	58.48	20221021	2.42	N	228760	500	112 억	170447	N	N	560	N	N
44	20230622	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11970	0	3	0.00	1742645800	145637	42.27	12050	12160	11730	15560	8380	11970	11965.68	0.86	0	-20139	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2682	-38.37	2.28	12	0.65	-312.00	5251.00	15470	20230412	-22.62	8310	20221021	44.04	15470	-22.62	20230412	8380	42.84	20230103	15470	-22.62	20230412	8310	44.04	20221021	2.40	N	228760	500	112 억	192417	N	N	560	N	N
45	20230622	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11970	0	3	0.00	1648490260	137740	39.97	12050	12160	11730	15560	8380	11970	11968.13	0.86	0	-18900	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2682	-38.37	2.28	12	0.61	-312.00	5251.00	15470	20230412	-22.62	8310	20221021	44.04	15470	-22.62	20230412	8380	42.84	20230103	15470	-22.62	20230412	8310	44.04	20221021	2.40	N	228760	500	112 억	192417	N	N	0	N	N
46	20230622	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12040	70	2	0.58	1437809160	120100	34.85	12050	12160	11730	15560	8380	11970	11971.77	0.86	0	-14647	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2697	-38.59	2.29	12	0.54	-312.00	5251.00	15470	20230412	-22.17	8310	20221021	44.89	15470	-22.17	20230412	8380	43.68	20230103	15470	-22.17	20230412	8310	44.89	20221021	2.40	N	228760	500	112 억	192417	N	N	0	N	N
47	20230622	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12090	120	2	1.00	1217762560	101793	29.54	12050	12160	11730	15560	8380	11970	11963.13	0.86	0	-13090	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2708	-38.75	2.30	12	0.45	-312.00	5251.00	15470	20230412	-21.85	8310	20221021	45.49	15470	-21.85	20230412	8380	44.27	20230103	15470	-21.85	20230412	8310	45.49	20221021	2.40	N	228760	500	112 억	192417	N	N	0	N	N
48	20230622	120247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12110	140	2	1.17	1020782950	85533	24.82	12050	12160	11730	15560	8380	11970	11934.38	0.86	0	-13213	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2713	-38.81	2.31	12	0.38	-312.00	5251.00	15470	20230412	-21.72	8310	20221021	45.73	15470	-21.72	20230412	8380	44.51	20230103	15470	-21.72	20230412	8310	45.73	20221021	2.40	N	228760	500	112 억	192417	N	N	0	N	N
49	20230622	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12110	140	2	1.17	918781780	77108	22.38	12050	12110	11730	15560	8380	11970	11915.52	0.86	0	-11084	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2713	-38.81	2.31	12	0.34	-312.00	5251.00	15470	20230412	-21.72	8310	20221021	45.73	15470	-21.72	20230412	8380	44.51	20230103	15470	-21.72	20230412	8310	45.73	20221021	2.40	N	228760	500	112 억	192417	N	N	0	N	N
50	20230622	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11900	-70	5	-0.58	558165180	47139	13.68	12050	12050	11730	15560	8380	11970	11840.84	0.86	0	-9801	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2666	-38.14	2.27	12	0.21	-312.00	5251.00	15470	20230412	-23.08	8310	20221021	43.20	15470	-23.08	20230412	8380	42.00	20230103	15470	-23.08	20230412	8310	43.20	20221021	2.40	N	228760	500	112 억	192417	N	N	0	N	N
51	20230622	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11930	-40	5	-0.33	55147070	4624	1.34	12050	12050	11880	15560	8380	11970	11926.27	0.86	0	-4221	12883	12426	12063	11606	11243	12655	11835	112	3590	500	8370	10	1	22401979	2673	-38.24	2.27	12	0.02	-312.00	5251.00	15470	20230412	-22.88	8310	20221021	43.56	15470	-22.88	20230412	8380	42.36	20230103	15470	-22.88	20230412	8310	43.56	20221021	2.40	N	228760	500	112 억	192417	N	N	0	N	N
52	20230621	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11970	150	2	1.27	4161177440	343149	155.54	11820	12520	11700	15360	8280	11820	12126.54	0.74	0	25681	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2682	-38.37	2.28	12	1.53	-312.00	5251.00	15470	20230412	-22.62	8310	20221021	44.04	15470	-22.62	20230412	8380	42.84	20230103	15470	-22.62	20230412	8310	44.04	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
53	20230621	150229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11950	130	2	1.10	3806391400	313352	142.03	11820	12520	11700	15360	8280	11820	12147.33	0.74	0	26577	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2677	-38.30	2.28	12	1.40	-312.00	5251.00	15470	20230412	-22.75	8310	20221021	43.80	15470	-22.75	20230412	8380	42.60	20230103	15470	-22.75	20230412	8310	43.80	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
54	20230621	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12000	180	2	1.52	3558041790	292509	132.58	11820	12520	11700	15360	8280	11820	12163.87	0.74	0	26611	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2688	-38.46	2.29	12	1.31	-312.00	5251.00	15470	20230412	-22.43	8310	20221021	44.40	15470	-22.43	20230412	8380	43.20	20230103	15470	-22.43	20230412	8310	44.40	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
55	20230621	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12040	220	2	1.86	3280024200	269306	122.07	11820	12520	11700	15360	8280	11820	12179.54	0.74	0	28251	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2697	-38.59	2.29	12	1.20	-312.00	5251.00	15470	20230412	-22.17	8310	20221021	44.89	15470	-22.17	20230412	8380	43.68	20230103	15470	-22.17	20230412	8310	44.89	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
56	20230621	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12050	230	2	1.95	3089461330	253461	114.88	11820	12520	11700	15360	8280	11820	12189.10	0.74	0	34445	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2699	-38.62	2.29	12	1.13	-312.00	5251.00	15470	20230412	-22.11	8310	20221021	45.01	15470	-22.11	20230412	8380	43.79	20230103	15470	-22.11	20230412	8310	45.01	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
57	20230621	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12070	250	2	2.12	2807141260	230163	104.32	11820	12520	11700	15360	8280	11820	12196.32	0.74	0	42158	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2704	-38.69	2.30	12	1.03	-312.00	5251.00	15470	20230412	-21.98	8310	20221021	45.25	15470	-21.98	20230412	8380	44.03	20230103	15470	-21.98	20230412	8310	45.25	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
58	20230621	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12150	330	2	2.79	2122903430	173409	78.60	11820	12520	11700	15360	8280	11820	12242.18	0.74	0	27510	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2722	-38.94	2.31	12	0.77	-312.00	5251.00	15470	20230412	-21.46	8310	20221021	46.21	15470	-21.46	20230412	8380	44.99	20230103	15470	-21.46	20230412	8310	46.21	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
59	20230621	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11900	80	2	0.68	119992390	10131	4.59	11820	11950	11700	15360	8280	11820	11844.08	0.74	0	-112	12140	11980	11790	11630	11440	11885	11535	112	3540	500	8270	10	1	22401979	2666	-38.14	2.27	12	0.05	-312.00	5251.00	15470	20230412	-23.08	8310	20221021	43.20	15470	-23.08	20230412	8380	42.00	20230103	15470	-23.08	20230412	8310	43.20	20221021	2.46	N	228760	500	112 억	166654	N	N	6	N	N
60	20230620	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11820	-80	5	-0.67	2594550400	220290	50.61	11900	11950	11600	15470	8330	11900	11777.88	0.69	0	12747	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2648	-37.88	2.25	12	0.98	-312.00	5251.00	15470	20230412	-23.59	8310	20221021	42.24	15470	-23.59	20230412	8380	41.05	20230103	15470	-23.59	20230412	8310	42.24	20221021	2.55	N	228760	500	112 억	154404	N	N	6	N	N
61	20230620	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11830	-70	5	-0.59	2469267940	209689	48.17	11900	11950	11600	15470	8330	11900	11775.86	0.69	0	13539	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2650	-37.92	2.25	12	0.94	-312.00	5251.00	15470	20230412	-23.53	8310	20221021	42.36	15470	-23.53	20230412	8380	41.17	20230103	15470	-23.53	20230412	8310	42.36	20221021	2.55	N	228760	500	112 억	154404	N	N	3	N	N
62	20230620	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11770	-130	5	-1.09	2334028180	198202	45.53	11900	11950	11600	15470	8330	11900	11776.01	0.69	0	15023	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2637	-37.72	2.24	12	0.88	-312.00	5251.00	15470	20230412	-23.92	8310	20221021	41.64	15470	-23.92	20230412	8380	40.45	20230103	15470	-23.92	20230412	8310	41.64	20221021	2.55	N	228760	500	112 억	154404	N	N	3	N	N
63	20230620	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11810	-90	5	-0.76	2002125480	170137	39.08	11900	11950	11600	15470	8330	11900	11767.73	0.69	0	22546	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2646	-37.85	2.25	12	0.76	-312.00	5251.00	15470	20230412	-23.66	8310	20221021	42.12	15470	-23.66	20230412	8380	40.93	20230103	15470	-23.66	20230412	8310	42.12	20221021	2.55	N	228760	500	112 억	154404	N	N	3	N	N
64	20230620	120204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11760	-140	5	-1.18	1763632830	149877	34.43	11900	11950	11600	15470	8330	11900	11767.20	0.69	0	18468	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2634	-37.69	2.24	12	0.67	-312.00	5251.00	15470	20230412	-23.98	8310	20221021	41.52	15470	-23.98	20230412	8380	40.33	20230103	15470	-23.98	20230412	8310	41.52	20221021	2.55	N	228760	500	112 억	154404	N	N	3	N	N
65	20230620	110136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11780	-120	5	-1.01	1539614550	130864	30.06	11900	11950	11600	15470	8330	11900	11765.00	0.69	0	16517	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2639	-37.76	2.24	12	0.58	-312.00	5251.00	15470	20230412	-23.85	8310	20221021	41.76	15470	-23.85	20230412	8380	40.57	20230103	15470	-23.85	20230412	8310	41.76	20221021	2.55	N	228760	500	112 억	154404	N	N	3	N	N
66	20230620	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11900	0	3	0.00	1199991630	102100	23.46	11900	11950	11600	15470	8330	11900	11753.10	0.69	0	11722	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2666	-38.14	2.27	12	0.46	-312.00	5251.00	15470	20230412	-23.08	8310	20221021	43.20	15470	-23.08	20230412	8380	42.00	20230103	15470	-23.08	20230412	8310	43.20	20221021	2.55	N	228760	500	112 억	154404	N	N	3	N	N
67	20230620	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11700	-200	5	-1.68	176403740	14996	3.44	11900	11900	11650	15470	8330	11900	11763.39	0.69	0	-8604	12580	12240	12010	11670	11440	12125	11555	112	3570	500	8330	10	1	22401979	2621	-37.50	2.23	12	0.07	-312.00	5251.00	15470	20230412	-24.37	8310	20221021	40.79	15470	-24.37	20230412	8380	39.62	20230103	15470	-24.37	20230412	8310	40.79	20221021	2.55	N	228760	500	112 억	154404	N	N	3	N	N
68	20230619	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11900	-640	5	-5.10	5204570830	434634	313.95	12300	12350	11780	16300	8780	12540	11974.52	0.90	0	-50206	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2666	-38.14	2.27	12	1.94	-312.00	5251.00	15470	20230412	-23.08	8310	20221021	43.20	15470	-23.08	20230412	8380	42.00	20230103	15470	-23.08	20230412	8310	43.20	20221021	2.55	N	228760	500	112 억	202550	N	N	3	N	N
69	20230619	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11940	-600	5	-4.78	4954585370	413635	298.79	12300	12350	11780	16300	8780	12540	11978.03	0.90	0	-49151	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2675	-38.27	2.27	12	1.85	-312.00	5251.00	15470	20230412	-22.82	8310	20221021	43.68	15470	-22.82	20230412	8380	42.48	20230103	15470	-22.82	20230412	8310	43.68	20221021	2.55	N	228760	500	112 억	202550	N	N	0	N	N
70	20230619	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11910	-630	5	-5.02	4575628500	381895	275.86	12300	12350	11780	16300	8780	12540	11981.24	0.90	0	-39027	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2668	-38.17	2.27	12	1.70	-312.00	5251.00	15470	20230412	-23.01	8310	20221021	43.32	15470	-23.01	20230412	8380	42.12	20230103	15470	-23.01	20230412	8310	43.32	20221021	2.55	N	228760	500	112 억	202550	N	N	0	N	N
71	20230619	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11900	-640	5	-5.10	4309181730	359518	259.69	12300	12350	11780	16300	8780	12540	11985.85	0.90	0	-33450	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2666	-38.14	2.27	12	1.60	-312.00	5251.00	15470	20230412	-23.08	8310	20221021	43.20	15470	-23.08	20230412	8380	42.00	20230103	15470	-23.08	20230412	8310	43.20	20221021	2.55	N	228760	500	112 억	202550	N	N	0	N	N
72	20230619	120302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12060	-480	5	-3.83	3783998860	315437	227.85	12300	12350	11780	16300	8780	12540	11995.89	0.90	0	-25840	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2702	-38.65	2.30	12	1.41	-312.00	5251.00	15470	20230412	-22.04	8310	20221021	45.13	15470	-22.04	20230412	8380	43.91	20230103	15470	-22.04	20230412	8310	45.13	20221021	2.55	N	228760	500	112 억	202550	N	N	0	N	N
73	20230619	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11970	-570	5	-4.55	3458787470	288281	208.24	12300	12350	11780	16300	8780	12540	11997.80	0.90	0	-23019	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2682	-38.37	2.28	12	1.29	-312.00	5251.00	15470	20230412	-22.62	8310	20221021	44.04	15470	-22.62	20230412	8380	42.84	20230103	15470	-22.62	20230412	8310	44.04	20221021	2.55	N	228760	500	112 억	202550	N	N	0	N	N
74	20230619	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11940	-600	5	-4.78	2915666140	242753	175.35	12300	12350	11780	16300	8780	12540	12010.63	0.90	0	-18634	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2675	-38.27	2.27	12	1.08	-312.00	5251.00	15470	20230412	-22.82	8310	20221021	43.68	15470	-22.82	20230412	8380	42.48	20230103	15470	-22.82	20230412	8310	43.68	20221021	2.55	N	228760	500	112 억	202550	N	N	0	N	N
75	20230619	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11950	-590	5	-4.70	847769360	69805	50.42	12300	12350	11950	16300	8780	12540	12144.30	0.90	0	-18170	12866	12702	12606	12442	12346	12655	12395	112	3760	500	8770	10	1	22401979	2677	-38.30	2.28	12	0.31	-312.00	5251.00	15470	20230412	-22.75	8310	20221021	43.80	15470	-22.75	20230412	8380	42.60	20230103	15470	-22.75	20230412	8310	43.80	20221021	2.55	N	228760	500	112 억	202550	N	N	0	N	N
76	20230616	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12540	-130	5	-1.03	1734091250	137426	115.52	12700	12770	12510	16470	8870	12670	12618.57	0.98	0	-17901	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2809	-40.19	2.39	12	0.61	-312.00	5251.00	15470	20230412	-18.94	8310	20221021	50.90	15470	-18.94	20230412	8380	49.64	20230103	15470	-18.94	20230412	8310	50.90	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
77	20230616	150110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12620	-50	5	-0.39	1570577050	124408	104.57	12700	12770	12510	16470	8870	12670	12624.41	0.98	0	-16136	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2827	-40.45	2.40	12	0.56	-312.00	5251.00	15470	20230412	-18.42	8310	20221021	51.87	15470	-18.42	20230412	8380	50.60	20230103	15470	-18.42	20230412	8310	51.87	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
78	20230616	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12610	-60	5	-0.47	1384681910	109638	92.16	12700	12770	12510	16470	8870	12670	12629.58	0.98	0	-10247	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2825	-40.42	2.40	12	0.49	-312.00	5251.00	15470	20230412	-18.49	8310	20221021	51.74	15470	-18.49	20230412	8380	50.48	20230103	15470	-18.49	20230412	8310	51.74	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
79	20230616	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12660	-10	5	-0.08	916555480	72597	61.02	12700	12770	12510	16470	8870	12670	12625.25	0.98	0	-9608	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2836	-40.58	2.41	12	0.32	-312.00	5251.00	15470	20230412	-18.16	8310	20221021	52.35	15470	-18.16	20230412	8380	51.07	20230103	15470	-18.16	20230412	8310	52.35	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
80	20230616	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12650	-20	5	-0.16	834458010	66111	55.57	12700	12770	12510	16470	8870	12670	12622.08	0.98	0	-7637	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2834	-40.54	2.41	12	0.30	-312.00	5251.00	15470	20230412	-18.23	8310	20221021	52.23	15470	-18.23	20230412	8380	50.95	20230103	15470	-18.23	20230412	8310	52.23	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
81	20230616	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12570	-100	5	-0.79	737591160	58450	49.13	12700	12770	12510	16470	8870	12670	12619.18	0.98	0	-5084	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2816	-40.29	2.39	12	0.26	-312.00	5251.00	15470	20230412	-18.75	8310	20221021	51.26	15470	-18.75	20230412	8380	50.00	20230103	15470	-18.75	20230412	8310	51.26	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
82	20230616	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12680	10	2	0.08	435611350	34450	28.96	12700	12770	12520	16470	8870	12670	12644.74	0.98	0	-3170	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2841	-40.64	2.41	12	0.15	-312.00	5251.00	15470	20230412	-18.03	8310	20221021	52.59	15470	-18.03	20230412	8380	51.31	20230103	15470	-18.03	20230412	8310	52.59	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
83	20230616	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12530	-140	5	-1.10	163757100	13027	10.95	12700	12700	12520	16470	8870	12670	12570.59	0.98	0	245	13063	12866	12693	12496	12323	12780	12410	112	3800	500	8860	10	1	22401979	2807	-40.16	2.39	12	0.06	-312.00	5251.00	15470	20230412	-19.00	8310	20221021	50.78	15470	-19.00	20230412	8380	49.52	20230103	15470	-19.00	20230412	8310	50.78	20221021	2.59	N	228760	500	112 억	220394	N	N	0	N	N
84	20230615	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12660	-140	5	-1.09	1369014400	107966	64.11	12690	12890	12520	16640	8960	12800	12680.05	1.08	0	-20065	13280	13040	12850	12610	12420	12945	12515	112	3840	500	8960	10	1	22401979	2836	-40.58	2.41	12	0.48	-312.00	5251.00	15470	20230412	-18.16	8310	20221021	52.35	15470	-18.16	20230412	8380	51.07	20230103	15470	-18.16	20230412	8310	52.35	20221021	2.65	N	228760	500	112 억	241264	N	N	0	N	N
85	20230615	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12700	-100	5	-0.78	1186501280	93569	55.56	12690	12890	12520	16640	8960	12800	12680.50	1.08	0	-16760	13280	13040	12850	12610	12420	12945	12515	112	3840	500	8960	10	1	22401979	2845	-40.71	2.42	12	0.42	-312.00	5251.00	15470	20230412	-17.91	8310	20221021	52.83	15470	-17.91	20230412	8380	51.55	20230103	15470	-17.91	20230412	8310	52.83	20221021	2.65	N	228760	500	112 억	241264	N	N	0	N	N
86	20230615	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12800	0	3	0.00	998748850	78785	46.78	12690	12890	12520	16640	8960	12800	12676.89	1.08	0	-16024	13280	13040	12850	12610	12420	12945	12515	112	3840	500	8960	10	1	22401979	2867	-41.03	2.44	12	0.35	-312.00	5251.00	15470	20230412	-17.26	8310	20221021	54.03	15470	-17.26	20230412	8380	52.74	20230103	15470	-17.26	20230412	8310	54.03	20221021	2.65	N	228760	500	112 억	241264	N	N	0	N	N
87	20230615	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12720	-80	5	-0.62	836037750	66068	39.23	12690	12890	12520	16640	8960	12800	12654.20	1.08	0	-15314	13280	13040	12850	12610	12420	12945	12515	112	3840	500	8960	10	1	22401979	2850	-40.77	2.42	12	0.29	-312.00	5251.00	15470	20230412	-17.78	8310	20221021	53.07	15470	-17.78	20230412	8380	51.79	20230103	15470	-17.78	20230412	8310	53.07	20221021	2.65	N	228760	500	112 억	241264	N	N	0	N	N
88	20230615	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12540	-260	5	-2.03	666006110	52582	31.22	12690	12890	12530	16640	8960	12800	12666.05	1.08	0	-16973	13280	13040	12850	12610	12420	12945	12515	112	3840	500	8960	10	1	22401979	2809	-40.19	2.39	12	0.23	-312.00	5251.00	15470	20230412	-18.94	8310	20221021	50.90	15470	-18.94	20230412	8380	49.64	20230103	15470	-18.94	20230412	8310	50.90	20221021	2.65	N	228760	500	112 억	241264	N	N	0	N	N
89	20230611	184819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12840	20	2	0.16	2611467320	202851	113.44	12850	13170	12700	16660	8980	12820	12874.25	1.01	-17123	-17133	13233	13026	12863	12656	12493	12945	12575	112	3840	500	8970	10	1	22378683	2873	-41.15	2.45	12	0.91	-312.00	5251.00	15470	20230412	-17.00	8310	20221021	54.51	15470	-17.00	20230412	8380	53.22	20230103	15470	-17.00	20230412	8310	54.51	20221021	2.66	N	228760	500	111 억	225860	N	N	18	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History