KissMeData/397030/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230630	161125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22500	-100	5	-0.44	1271061900	57630	148.16	22900	22900	21650	29350	15850	22600	22055.55	1.67	0	-2129	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2405	-24.56	3.44	12	0.54	-916.00	6549.00	28800	20230405	-21.88	10400	20221013	116.35	28800	-21.88	20230405	16050	40.19	20230103	28800	-21.88	20230405	10400	116.35	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
3	20230630	151127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22450	-150	5	-0.66	1224486800	55556	142.82	22900	22900	21650	29350	15850	22600	22040.59	1.67	0	-2699	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2400	-24.51	3.43	12	0.52	-916.00	6549.00	28800	20230405	-22.05	10400	20221013	115.87	28800	-22.05	20230405	16050	39.88	20230103	28800	-22.05	20230405	10400	115.87	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
4	20230630	141126	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22300	-300	5	-1.33	1070071500	48646	125.06	22900	22900	21650	29350	15850	22600	21997.11	1.67	0	-4839	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2383	-24.34	3.41	12	0.46	-916.00	6549.00	28800	20230405	-22.57	10400	20221013	114.42	28800	-22.57	20230405	16050	38.94	20230103	28800	-22.57	20230405	10400	114.42	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
5	20230630	131124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22200	-400	5	-1.77	920180500	41842	107.57	22900	22900	21650	29350	15850	22600	21991.79	1.67	0	-6405	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2373	-24.24	3.39	12	0.39	-916.00	6549.00	28800	20230405	-22.92	10400	20221013	113.46	28800	-22.92	20230405	16050	38.32	20230103	28800	-22.92	20230405	10400	113.46	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
6	20230630	121121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	21700	-900	5	-3.98	858155700	39031	100.34	22900	22900	21650	29350	15850	22600	21986.52	1.67	0	-8197	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2319	-23.69	3.31	12	0.37	-916.00	6549.00	28800	20230405	-24.65	10400	20221013	108.65	28800	-24.65	20230405	16050	35.20	20230103	28800	-24.65	20230405	10400	108.65	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
7	20230630	111111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	21850	-750	5	-3.32	683864550	31019	79.74	22900	22900	21700	29350	15850	22600	22046.63	1.67	0	-8020	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2335	-23.85	3.34	12	0.29	-916.00	6549.00	28800	20230405	-24.13	10400	20221013	110.10	28800	-24.13	20230405	16050	36.14	20230103	28800	-24.13	20230405	10400	110.10	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
8	20230630	101125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22000	-600	5	-2.65	433969500	19580	50.34	22900	22900	21950	29350	15850	22600	22163.92	1.67	0	-5053	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2351	-24.02	3.36	12	0.18	-916.00	6549.00	28800	20230405	-23.61	10400	20221013	111.54	28800	-23.61	20230405	16050	37.07	20230103	28800	-23.61	20230405	10400	111.54	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
9	20230630	091125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22150	-450	5	-1.99	53829750	2406	6.19	22900	22900	22150	29350	15850	22600	22373.13	1.67	0	-1945	24300	23450	22950	22100	21600	23200	21850	107	6750	1000	15820	50	1	10688325	2367	-24.18	3.38	12	0.02	-916.00	6549.00	28800	20230405	-23.09	10400	20221013	112.98	28800	-23.09	20230405	16050	38.01	20230103	28800	-23.09	20230405	10400	112.98	20221013	4.41	N	397030	1000	106 억	178834	N	N	N	N
10	20230629	161118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22600	-1100	5	-4.64	884204350	38580	128.25	23500	23800	22450	30800	16600	23700	22918.72	1.79	0	-12915	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2416	-24.67	3.45	12	0.36	-916.00	6549.00	28800	20230405	-21.53	10400	20221013	117.31	28800	-21.53	20230405	16050	40.81	20230103	28800	-21.53	20230405	10400	117.31	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
11	20230629	151118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22500	-1200	5	-5.06	832829400	36304	120.69	23500	23800	22450	30800	16600	23700	22940.43	1.79	0	-12327	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2405	-24.56	3.44	12	0.34	-916.00	6549.00	28800	20230405	-21.88	10400	20221013	116.35	28800	-21.88	20230405	16050	40.19	20230103	28800	-21.88	20230405	10400	116.35	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
12	20230629	141116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22900	-800	5	-3.38	535977200	23196	77.11	23500	23800	22750	30800	16600	23700	23106.45	1.79	0	-9468	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2448	-25.00	3.50	12	0.22	-916.00	6549.00	28800	20230405	-20.49	10400	20221013	120.19	28800	-20.49	20230405	16050	42.68	20230103	28800	-20.49	20230405	10400	120.19	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
13	20230629	131114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23250	-450	5	-1.90	465532500	20120	66.89	23500	23800	22750	30800	16600	23700	23137.80	1.79	0	-7580	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2485	-25.38	3.55	12	0.19	-916.00	6549.00	28800	20230405	-19.27	10400	20221013	123.56	28800	-19.27	20230405	16050	44.86	20230103	28800	-19.27	20230405	10400	123.56	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
14	20230629	121119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23000	-700	5	-2.95	413803800	17864	59.39	23500	23800	22800	30800	16600	23700	23164.12	1.79	0	-6775	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2458	-25.11	3.51	12	0.17	-916.00	6549.00	28800	20230405	-20.14	10400	20221013	121.15	28800	-20.14	20230405	16050	43.30	20230103	28800	-20.14	20230405	10400	121.15	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
15	20230629	111120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23200	-500	5	-2.11	333965300	14387	47.83	23500	23800	22800	30800	16600	23700	23212.99	1.79	0	-5683	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2480	-25.33	3.54	12	0.13	-916.00	6549.00	28800	20230405	-19.44	10400	20221013	123.08	28800	-19.44	20230405	16050	44.55	20230103	28800	-19.44	20230405	10400	123.08	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
16	20230629	101122	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23600	-100	5	-0.42	102136850	4353	14.47	23500	23800	23300	30800	16600	23700	23463.55	1.79	0	-1729	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2522	-25.76	3.60	12	0.04	-916.00	6549.00	28800	20230405	-18.06	10400	20221013	126.92	28800	-18.06	20230405	16050	47.04	20230103	28800	-18.06	20230405	10400	126.92	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
17	20230629	091010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23600	-100	5	-0.42	2786050	118	0.39	23500	23800	23500	30800	16600	23700	23610.59	1.79	0	-98	24300	24000	23700	23400	23100	23850	23250	107	7100	1000	16590	50	1	10688325	2522	-25.76	3.60	12	0.00	-916.00	6549.00	28800	20230405	-18.06	10400	20221013	126.92	28800	-18.06	20230405	16050	47.04	20230103	28800	-18.06	20230405	10400	126.92	20221013	4.43	N	397030	1000	106 억	191658	N	N	N	N
18	20230628	161103	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23700	-150	5	-0.63	711055200	30079	47.32	24000	24000	23400	31000	16700	23850	23639.59	1.90	0	-10960	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2533	-25.87	3.62	12	0.28	-916.00	6549.00	28800	20230405	-17.71	10400	20221013	127.88	28800	-17.71	20230405	16050	47.66	20230103	28800	-17.71	20230405	10400	127.88	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
19	20230628	151111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23700	-150	5	-0.63	644935900	27276	42.91	24000	24000	23400	31000	16700	23850	23644.81	1.90	0	-9344	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2533	-25.87	3.62	12	0.26	-916.00	6549.00	28800	20230405	-17.71	10400	20221013	127.88	28800	-17.71	20230405	16050	47.66	20230103	28800	-17.71	20230405	10400	127.88	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
20	20230628	141110	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23900	50	2	0.21	578243200	24463	38.49	24000	24000	23400	31000	16700	23850	23637.46	1.90	0	-8030	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2554	-26.09	3.65	12	0.23	-916.00	6549.00	28800	20230405	-17.01	10400	20221013	129.81	28800	-17.01	20230405	16050	48.91	20230103	28800	-17.01	20230405	10400	129.81	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
21	20230628	131111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23850	0	3	0.00	507784700	21502	33.83	24000	24000	23400	31000	16700	23850	23615.70	1.90	0	-6581	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2549	-26.04	3.64	12	0.20	-916.00	6549.00	28800	20230405	-17.19	10400	20221013	129.33	28800	-17.19	20230405	16050	48.60	20230103	28800	-17.19	20230405	10400	129.33	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
22	20230628	121123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23750	-100	5	-0.42	455102800	19284	30.34	24000	24000	23400	31000	16700	23850	23600.02	1.90	0	-5588	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2538	-25.93	3.63	12	0.18	-916.00	6549.00	28800	20230405	-17.53	10400	20221013	128.37	28800	-17.53	20230405	16050	47.98	20230103	28800	-17.53	20230405	10400	128.37	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
23	20230628	111119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23550	-300	5	-1.26	405968350	17207	27.07	24000	24000	23400	31000	16700	23850	23593.21	1.90	0	-4774	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2517	-25.71	3.60	12	0.16	-916.00	6549.00	28800	20230405	-18.23	10400	20221013	126.44	28800	-18.23	20230405	16050	46.73	20230103	28800	-18.23	20230405	10400	126.44	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
24	20230628	101119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23600	-250	5	-1.05	223428550	9439	14.85	24000	24000	23500	31000	16700	23850	23670.79	1.90	0	-3498	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2522	-25.76	3.60	12	0.09	-916.00	6549.00	28800	20230405	-18.06	10400	20221013	126.92	28800	-18.06	20230405	16050	47.04	20230103	28800	-18.06	20230405	10400	126.92	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
25	20230628	091113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23550	-300	5	-1.26	58584250	2467	3.88	24000	24000	23500	31000	16700	23850	23747.16	1.90	0	-1627	24950	24400	23500	22950	22050	24675	23225	107	7150	1000	16690	50	1	10686325	2517	-25.71	3.60	12	0.02	-916.00	6549.00	28800	20230405	-18.23	10400	20221013	126.44	28800	-18.23	20230405	16050	46.73	20230103	28800	-18.23	20230405	10400	126.44	20221013	4.37	N	397030	1000	106 억	202615	N	N	N	N
26	20230627	161114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23850	1050	2	4.61	1460134450	61931	135.87	22850	24050	22600	29600	16000	22800	23576.91	1.91	0	-1059	23933	23366	23033	22466	22133	23200	22300	107	6800	1000	15960	50	1	10686325	2549	-26.04	3.64	12	0.58	-916.00	6549.00	28800	20230405	-17.19	10400	20221013	129.33	28800	-17.19	20230405	16050	48.60	20230103	28800	-17.19	20230405	10400	129.33	20221013	4.37	N	397030	1000	106 억	203576	N	N	N	N
27	20230627	151124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23700	900	2	3.95	1420257900	60257	132.20	22850	24050	22600	29600	16000	22800	23570.12	1.91	0	-561	23933	23366	23033	22466	22133	23200	22300	107	6800	1000	15960	50	1	10686325	2533	-25.87	3.62	12	0.56	-916.00	6549.00	28800	20230405	-17.71	10400	20221013	127.88	28800	-17.71	20230405	16050	47.66	20230103	28800	-17.71	20230405	10400	127.88	20221013	4.37	N	397030	1000	106 억	203576	N	N	N	N
28	20230627	141132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23800	1000	2	4.39	1257015350	53389	117.13	22850	24050	22600	29600	16000	22800	23544.59	1.91	0	1200	23933	23366	23033	22466	22133	23200	22300	107	6800	1000	15960	50	1	10686325	2543	-25.98	3.63	12	0.50	-916.00	6549.00	28800	20230405	-17.36	10400	20221013	128.85	28800	-17.36	20230405	16050	48.29	20230103	28800	-17.36	20230405	10400	128.85	20221013	4.37	N	397030	1000	106 억	203576	N	N	N	N
29	20230627	121130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23850	1050	2	4.61	872147900	37269	81.76	22850	24000	22600	29600	16000	22800	23401.58	1.91	0	4447	23933	23366	23033	22466	22133	23200	22300	107	6800	1000	15960	50	1	10686325	2549	-26.04	3.64	12	0.35	-916.00	6549.00	28800	20230405	-17.19	10400	20221013	129.33	28800	-17.19	20230405	16050	48.60	20230103	28800	-17.19	20230405	10400	129.33	20221013	4.37	N	397030	1000	106 억	203576	N	N	N	N
30	20230627	111141	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23750	950	2	4.17	716239100	30722	67.40	22850	23850	22600	29600	16000	22800	23313.71	1.91	0	5513	23933	23366	23033	22466	22133	23200	22300	107	6800	1000	15960	50	1	10686325	2538	-25.93	3.63	12	0.29	-916.00	6549.00	28800	20230405	-17.53	10400	20221013	128.37	28800	-17.53	20230405	16050	47.98	20230103	28800	-17.53	20230405	10400	128.37	20221013	4.37	N	397030	1000	106 억	203576	N	N	N	N
31	20230627	101106	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23450	650	2	2.85	530134750	22857	50.15	22850	23700	22600	29600	16000	22800	23193.70	1.91	0	3925	23933	23366	23033	22466	22133	23200	22300	107	6800	1000	15960	50	1	10686325	2506	-25.60	3.58	12	0.21	-916.00	6549.00	28800	20230405	-18.58	10400	20221013	125.48	28800	-18.58	20230405	16050	46.11	20230103	28800	-18.58	20230405	10400	125.48	20221013	4.37	N	397030	1000	106 억	203576	N	N	N	N
32	20230627	091112	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22900	100	2	0.44	149492850	6530	14.33	22850	23100	22600	29600	16000	22800	22893.37	1.91	0	-959	23933	23366	23033	22466	22133	23200	22300	107	6800	1000	15960	50	1	10686325	2447	-25.00	3.50	12	0.06	-916.00	6549.00	28800	20230405	-20.49	10400	20221013	120.19	28800	-20.49	20230405	16050	42.68	20230103	28800	-20.49	20230405	10400	120.19	20221013	4.37	N	397030	1000	106 억	203576	N	N	N	N
33	20230626	161112	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22800	-600	5	-2.56	1047861500	45404	54.10	23500	23600	22700	30400	16400	23400	23077.91	1.92	0	-1662	25233	24316	23533	22616	21833	23925	22225	107	7000	1000	16380	50	1	10686325	2436	-24.89	3.48	12	0.42	-916.00	6549.00	28800	20230405	-20.83	10400	20221013	119.23	28800	-20.83	20230405	16050	42.06	20230103	28800	-20.83	20230405	10400	119.23	20221013	4.56	N	397030	1000	106 억	205207	N	N	N	N
34	20230626	151118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22900	-500	5	-2.14	934742800	40451	48.20	23500	23600	22700	30400	16400	23400	23107.30	1.92	0	-2565	25233	24316	23533	22616	21833	23925	22225	107	7000	1000	16380	50	1	10686325	2447	-25.00	3.50	12	0.38	-916.00	6549.00	28800	20230405	-20.49	10400	20221013	120.19	28800	-20.49	20230405	16050	42.68	20230103	28800	-20.49	20230405	10400	120.19	20221013	4.56	N	397030	1000	106 억	205207	N	N	N	N
35	20230626	141116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22950	-450	5	-1.92	779029200	33669	40.12	23500	23600	22700	30400	16400	23400	23137.10	1.92	0	-272	25233	24316	23533	22616	21833	23925	22225	107	7000	1000	16380	50	1	10686325	2453	-25.05	3.50	12	0.32	-916.00	6549.00	28800	20230405	-20.31	10400	20221013	120.67	28800	-20.31	20230405	16050	42.99	20230103	28800	-20.31	20230405	10400	120.67	20221013	4.56	N	397030	1000	106 억	205207	N	N	N	N
36	20230626	121113	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23200	-200	5	-0.85	440994350	18951	22.58	23500	23600	22700	30400	16400	23400	23269.55	1.92	0	172	25233	24316	23533	22616	21833	23925	22225	107	7000	1000	16380	50	1	10686325	2479	-25.33	3.54	12	0.18	-916.00	6549.00	28800	20230405	-19.44	10400	20221013	123.08	28800	-19.44	20230405	16050	44.55	20230103	28800	-19.44	20230405	10400	123.08	20221013	4.56	N	397030	1000	106 억	205207	N	N	N	N
37	20230626	111111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23350	-50	5	-0.21	339419600	14588	17.38	23500	23600	22700	30400	16400	23400	23266.12	1.92	0	290	25233	24316	23533	22616	21833	23925	22225	107	7000	1000	16380	50	1	10686325	2495	-25.49	3.57	12	0.14	-916.00	6549.00	28800	20230405	-18.92	10400	20221013	124.52	28800	-18.92	20230405	16050	45.48	20230103	28800	-18.92	20230405	10400	124.52	20221013	4.56	N	397030	1000	106 억	205207	N	N	N	N
38	20230626	101109	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23450	50	2	0.21	219407650	9447	11.26	23500	23600	22700	30400	16400	23400	23223.24	1.92	0	358	25233	24316	23533	22616	21833	23925	22225	107	7000	1000	16380	50	1	10686325	2506	-25.60	3.58	12	0.09	-916.00	6549.00	28800	20230405	-18.58	10400	20221013	125.48	28800	-18.58	20230405	16050	46.11	20230103	28800	-18.58	20230405	10400	125.48	20221013	4.56	N	397030	1000	106 억	205207	N	N	N	N
39	20230626	091115	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23300	-100	5	-0.43	76327950	3289	3.92	23500	23600	22700	30400	16400	23400	23200.99	1.92	0	-1402	25233	24316	23533	22616	21833	23925	22225	107	7000	1000	16380	50	1	10686325	2490	-25.44	3.56	12	0.03	-916.00	6549.00	28800	20230405	-19.10	10400	20221013	124.04	28800	-19.10	20230405	16050	45.17	20230103	28800	-19.10	20230405	10400	124.04	20221013	4.56	N	397030	1000	106 억	205207	N	N	N	N
40	20230623	191024	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	23400	-650	5	-2.70	1960334150	83927	176.09	24400	24450	22750	31250	16850	24050	23357.47	1.92	-162	-169	25250	24650	24300	23700	23350	24475	23525	107	7200	1000	16830	50	1	10686325	2501	-25.55	3.57	12	0.79	-916.00	6549.00	28800	20230405	-18.75	10400	20221013	125.00	28800	-18.75	20230405	16050	45.79	20230103	28800	-18.75	20230405	10400	125.00	20221013	4.54	N	397030	1000	106 억	205207	N	N	N	N
41	20230623	140904	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	22850	-1200	5	-4.99	1399879550	59789	125.45	24400	24450	22750	31250	16850	24050	23413.66	1.92	0	-6539	25250	24650	24300	23700	23350	24475	23525	107	7200	1000	16830	50	1	10686325	2442	-24.95	3.49	12	0.56	-916.00	6549.00	28800	20230405	-20.66	10400	20221013	119.71	28800	-20.66	20230405	16050	42.37	20230103	28800	-20.66	20230405	10400	119.71	20221013	4.54	N	397030	1000	106 억	205369	N	N	N	N
42	20230622	160942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24050	-750	5	-3.02	1155616900	47591	109.76	24650	24900	23950	32200	17400	24800	24281.96	1.96	0	-3651	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2570	-26.26	3.67	12	0.45	-916.00	6549.00	28800	20230405	-16.49	10400	20221013	131.25	28800	-16.49	20230405	16050	49.84	20230103	28800	-16.49	20230405	10400	131.25	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
43	20230622	150313	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24100	-700	5	-2.82	959560400	39439	90.96	24650	24900	24000	32200	17400	24800	24329.92	1.96	0	-3082	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2575	-26.31	3.68	12	0.37	-916.00	6549.00	28800	20230405	-16.32	10400	20221013	131.73	28800	-16.32	20230405	16050	50.16	20230103	28800	-16.32	20230405	10400	131.73	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
44	20230622	140246	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24350	-450	5	-1.81	646995550	26471	61.05	24650	24900	24150	32200	17400	24800	24441.31	1.96	0	-6585	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2602	-26.58	3.72	12	0.25	-916.00	6549.00	28800	20230405	-15.45	10400	20221013	134.13	28800	-15.45	20230405	16050	51.71	20230103	28800	-15.45	20230405	10400	134.13	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
45	20230622	130714	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24350	-450	5	-1.81	538761150	22027	50.80	24650	24900	24150	32200	17400	24800	24458.71	1.96	0	-6415	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2602	-26.58	3.72	12	0.21	-916.00	6549.00	28800	20230405	-15.45	10400	20221013	134.13	28800	-15.45	20230405	16050	51.71	20230103	28800	-15.45	20230405	10400	134.13	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
46	20230622	120400	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24450	-350	5	-1.41	494582150	20214	46.62	24650	24900	24150	32200	17400	24800	24466.86	1.96	0	-5962	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2613	-26.69	3.73	12	0.19	-916.00	6549.00	28800	20230405	-15.10	10400	20221013	135.10	28800	-15.10	20230405	16050	52.34	20230103	28800	-15.10	20230405	10400	135.10	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
47	20230622	110200	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24400	-400	5	-1.61	382511950	15629	36.05	24650	24900	24150	32200	17400	24800	24473.94	1.96	0	-4240	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2607	-26.64	3.73	12	0.15	-916.00	6549.00	28800	20230405	-15.28	10400	20221013	134.62	28800	-15.28	20230405	16050	52.02	20230103	28800	-15.28	20230405	10400	134.62	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
48	20230622	100318	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24550	-250	5	-1.01	200870800	8154	18.81	24650	24900	24250	32200	17400	24800	24634.08	1.96	0	-4647	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2623	-26.80	3.75	12	0.08	-916.00	6549.00	28800	20230405	-14.76	10400	20221013	136.06	28800	-14.76	20230405	16050	52.96	20230103	28800	-14.76	20230405	10400	136.06	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
49	20230622	090517	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24450	-350	5	-1.41	54445100	2221	5.12	24650	24800	24250	32200	17400	24800	24510.26	1.96	0	-877	26733	25766	25133	24166	23533	25450	23850	107	7400	1000	17360	50	1	10686325	2613	-26.69	3.73	12	0.02	-916.00	6549.00	28800	20230405	-15.10	10400	20221013	135.10	28800	-15.10	20230405	16050	52.34	20230103	28800	-15.10	20230405	10400	135.10	20221013	4.55	N	397030	1000	106 억	209008	N	N	N	N
50	20230621	160639	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24800	-800	5	-3.12	1092139300	43096	63.02	25600	26100	24500	33250	17950	25600	25344.36	2.10	0	-11993	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2650	-27.07	3.79	12	0.40	-916.00	6549.00	28800	20230405	-13.89	10400	20221013	138.46	28800	-13.89	20230405	16050	54.52	20230103	28800	-13.89	20230405	10400	138.46	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
51	20230621	151015	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24650	-950	5	-3.71	937601200	36828	53.85	25600	26100	24650	33250	17950	25600	25458.92	2.10	0	-10073	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2634	-26.91	3.76	12	0.34	-916.00	6549.00	28800	20230405	-14.41	10400	20221013	137.02	28800	-14.41	20230405	16050	53.58	20230103	28800	-14.41	20230405	10400	137.02	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
52	20230621	140244	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25100	-500	5	-1.95	807188300	31570	46.16	25600	26100	25000	33250	17950	25600	25568.21	2.10	0	-8382	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2682	-27.40	3.83	12	0.30	-916.00	6549.00	28800	20230405	-12.85	10400	20221013	141.35	28800	-12.85	20230405	16050	56.39	20230103	28800	-12.85	20230405	10400	141.35	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
53	20230621	130505	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25200	-400	5	-1.56	698957750	27254	39.85	25600	26100	25200	33250	17950	25600	25646.06	2.10	0	-5138	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2693	-27.51	3.85	12	0.26	-916.00	6549.00	28800	20230405	-12.50	10400	20221013	142.31	28800	-12.50	20230405	16050	57.01	20230103	28800	-12.50	20230405	10400	142.31	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
54	20230621	121000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25450	-150	5	-0.59	587694800	22856	33.42	25600	26100	25400	33250	17950	25600	25712.93	2.10	0	-2257	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2720	-27.78	3.89	12	0.21	-916.00	6549.00	28800	20230405	-11.63	10400	20221013	144.71	28800	-11.63	20230405	16050	58.57	20230103	28800	-11.63	20230405	10400	144.71	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
55	20230621	110554	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25550	-50	5	-0.20	490490050	19065	27.88	25600	26100	25400	33250	17950	25600	25727.25	2.10	0	-1917	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2730	-27.89	3.90	12	0.18	-916.00	6549.00	28800	20230405	-11.28	10400	20221013	145.67	28800	-11.28	20230405	16050	59.19	20230103	28800	-11.28	20230405	10400	145.67	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
56	20230621	100240	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25600	0	3	0.00	374081400	14513	21.22	25600	26100	25400	33250	17950	25600	25775.61	2.10	0	-1598	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2736	-27.95	3.91	12	0.14	-916.00	6549.00	28800	20230405	-11.11	10400	20221013	146.15	28800	-11.11	20230405	16050	59.50	20230103	28800	-11.11	20230405	10400	146.15	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
57	20230621	090458	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25500	-100	5	-0.39	16890350	659	0.96	25600	25950	25500	33250	17950	25600	25630.27	2.10	0	-390	27066	26332	25366	24632	23666	26700	25000	107	7650	1000	17920	50	1	10686325	2725	-27.84	3.89	12	0.01	-916.00	6549.00	28800	20230405	-11.46	10400	20221013	145.19	28800	-11.46	20230405	16050	58.88	20230103	28800	-11.46	20230405	10400	145.19	20221013	4.60	N	397030	1000	106 억	224479	N	N	N	N
58	20230620	161002	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25600	750	2	3.02	1740778050	68302	133.59	24700	26100	24400	32300	17400	24850	25486.45	2.16	0	-6163	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2736	-27.95	3.91	12	0.64	-916.00	6549.00	28800	20230405	-11.11	10400	20221013	146.15	28800	-11.11	20230405	16050	59.50	20230103	28800	-11.11	20230405	10400	146.15	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
59	20230620	150941	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25350	500	2	2.01	1650664650	64787	126.72	24700	26100	24400	32300	17400	24850	25478.33	2.16	0	-5452	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2709	-27.67	3.87	12	0.61	-916.00	6549.00	28800	20230405	-11.98	10400	20221013	143.75	28800	-11.98	20230405	16050	57.94	20230103	28800	-11.98	20230405	10400	143.75	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
60	20230620	140642	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25450	600	2	2.41	1572646800	61707	120.69	24700	26100	24400	32300	17400	24850	25485.71	2.16	0	-5623	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2720	-27.78	3.89	12	0.58	-916.00	6549.00	28800	20230405	-11.63	10400	20221013	144.71	28800	-11.63	20230405	16050	58.57	20230103	28800	-11.63	20230405	10400	144.71	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
61	20230620	130401	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25700	850	2	3.42	1432000200	56216	109.95	24700	26100	24400	32300	17400	24850	25473.18	2.16	0	-3366	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2746	-28.06	3.92	12	0.53	-916.00	6549.00	28800	20230405	-10.76	10400	20221013	147.12	28800	-10.76	20230405	16050	60.12	20230103	28800	-10.76	20230405	10400	147.12	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
62	20230620	120403	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25650	800	2	3.22	1292353000	50784	99.33	24700	26100	24400	32300	17400	24850	25448.03	2.16	0	-1631	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2741	-28.00	3.92	12	0.48	-916.00	6549.00	28800	20230405	-10.94	10400	20221013	146.63	28800	-10.94	20230405	16050	59.81	20230103	28800	-10.94	20230405	10400	146.63	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
63	20230620	110520	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25550	700	2	2.82	1123643100	44238	86.53	24700	26100	24400	32300	17400	24850	25399.95	2.16	0	-318	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2730	-27.89	3.90	12	0.41	-916.00	6549.00	28800	20230405	-11.28	10400	20221013	145.67	28800	-11.28	20230405	16050	59.19	20230103	28800	-11.28	20230405	10400	145.67	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
64	20230620	100152	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25250	400	2	1.61	337338500	13624	26.65	24700	25250	24400	32300	17400	24850	24760.61	2.16	0	-3457	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2698	-27.57	3.86	12	0.13	-916.00	6549.00	28800	20230405	-12.33	10400	20221013	142.79	28800	-12.33	20230405	16050	57.32	20230103	28800	-12.33	20230405	10400	142.79	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
65	20230620	090358	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24750	-100	5	-0.40	44773450	1813	3.55	24700	24750	24600	32300	17400	24850	24695.78	2.16	0	-314	25883	25366	24733	24216	23583	25625	24475	107	7450	1000	17390	50	1	10686325	2645	-27.02	3.78	12	0.02	-916.00	6549.00	28800	20230405	-14.06	10400	20221013	137.98	28800	-14.06	20230405	16050	54.21	20230103	28800	-14.06	20230405	10400	137.98	20221013	4.53	N	397030	1000	106 억	230965	N	N	N	N
66	20230619	160757	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24850	50	2	0.20	1259960300	51127	73.30	24750	25250	24100	32200	17400	24800	24643.74	2.18	0	-1609	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2656	-27.13	3.79	12	0.48	-916.00	6549.00	28800	20230405	-13.72	10400	20221013	138.94	28800	-13.72	20230405	16050	54.83	20230103	28800	-13.72	20230405	10400	138.94	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
67	20230619	150145	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24800	0	3	0.00	1166862050	47375	67.92	24750	25250	24100	32200	17400	24800	24630.33	2.18	0	-76	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2650	-27.07	3.79	12	0.44	-916.00	6549.00	28800	20230405	-13.89	10400	20221013	138.46	28800	-13.89	20230405	16050	54.52	20230103	28800	-13.89	20230405	10400	138.46	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
68	20230619	141031	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24700	-100	5	-0.40	1113077900	45210	64.81	24750	25250	24100	32200	17400	24800	24620.17	2.18	0	580	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2640	-26.97	3.77	12	0.42	-916.00	6549.00	28800	20230405	-14.24	10400	20221013	137.50	28800	-14.24	20230405	16050	53.89	20230103	28800	-14.24	20230405	10400	137.50	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
69	20230619	130354	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24900	100	2	0.40	1057863000	42978	61.61	24750	25250	24100	32200	17400	24800	24614.06	2.18	0	1738	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2661	-27.18	3.80	12	0.40	-916.00	6549.00	28800	20230405	-13.54	10400	20221013	139.42	28800	-13.54	20230405	16050	55.14	20230103	28800	-13.54	20230405	10400	139.42	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
70	20230619	120414	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25150	350	2	1.41	910366650	37052	53.12	24750	25250	24100	32200	17400	24800	24569.97	2.18	0	2845	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2688	-27.46	3.84	12	0.35	-916.00	6549.00	28800	20230405	-12.67	10400	20221013	141.83	28800	-12.67	20230405	16050	56.70	20230103	28800	-12.67	20230405	10400	141.83	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
71	20230619	110117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24900	100	2	0.40	745526600	30472	43.68	24750	25050	24100	32200	17400	24800	24465.96	2.18	0	3403	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2661	-27.18	3.80	12	0.29	-916.00	6549.00	28800	20230405	-13.54	10400	20221013	139.42	28800	-13.54	20230405	16050	55.14	20230103	28800	-13.54	20230405	10400	139.42	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
72	20230619	101009	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24800	0	3	0.00	673279800	27556	39.50	24750	24900	24100	32200	17400	24800	24433.15	2.18	0	4508	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2650	-27.07	3.79	12	0.26	-916.00	6549.00	28800	20230405	-13.89	10400	20221013	138.46	28800	-13.89	20230405	16050	54.52	20230103	28800	-13.89	20230405	10400	138.46	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
73	20230619	090625	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24600	-200	5	-0.81	76940450	3116	4.47	24750	24900	24600	32200	17400	24800	24692.06	2.18	0	-1318	26233	25516	24883	24166	23533	25875	24525	107	7400	1000	17360	50	1	10686325	2629	-26.86	3.76	12	0.03	-916.00	6549.00	28800	20230405	-14.58	10400	20221013	136.54	28800	-14.58	20230405	16050	53.27	20230103	28800	-14.58	20230405	10400	136.54	20221013	4.49	N	397030	1000	106 억	232773	N	N	N	N
74	20230616	160130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24800	750	2	3.12	1744325350	69753	118.10	24250	25600	24250	31250	16850	24050	25007.46	2.15	0	6672	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2650	-27.07	3.79	12	0.65	-916.00	6549.00	28800	20230405	-13.89	10400	20221013	138.46	28800	-13.89	20230405	16050	54.52	20230103	28800	-13.89	20230405	10400	138.46	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
75	20230616	150715	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24750	700	2	2.91	1657635800	66254	112.18	24250	25600	24250	31250	16850	24050	25019.41	2.15	0	6717	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2645	-27.02	3.78	12	0.62	-916.00	6549.00	28800	20230405	-14.06	10400	20221013	137.98	28800	-14.06	20230405	16050	54.21	20230103	28800	-14.06	20230405	10400	137.98	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
76	20230616	140732	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24800	750	2	3.12	1435024250	57194	96.84	24250	25600	24250	31250	16850	24050	25090.47	2.15	0	6272	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2650	-27.07	3.79	12	0.54	-916.00	6549.00	28800	20230405	-13.89	10400	20221013	138.46	28800	-13.89	20230405	16050	54.52	20230103	28800	-13.89	20230405	10400	138.46	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
77	20230616	130544	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25150	1100	2	4.57	1242309150	49468	83.76	24250	25600	24250	31250	16850	24050	25113.39	2.15	0	11677	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2688	-27.46	3.84	12	0.46	-916.00	6549.00	28800	20230405	-12.67	10400	20221013	141.83	28800	-12.67	20230405	16050	56.70	20230103	28800	-12.67	20230405	10400	141.83	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
78	20230616	120849	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25250	1200	2	4.99	1183702650	47142	79.82	24250	25600	24250	31250	16850	24050	25109.30	2.15	0	12976	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2698	-27.57	3.86	12	0.44	-916.00	6549.00	28800	20230405	-12.33	10400	20221013	142.79	28800	-12.33	20230405	16050	57.32	20230103	28800	-12.33	20230405	10400	142.79	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
79	20230616	110617	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25400	1350	2	5.61	931951150	37234	63.04	24250	25400	24250	31250	16850	24050	25029.57	2.15	0	10979	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2714	-27.73	3.88	12	0.35	-916.00	6549.00	28800	20230405	-11.81	10400	20221013	144.23	28800	-11.81	20230405	16050	58.26	20230103	28800	-11.81	20230405	10400	144.23	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
80	20230616	100507	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25150	1100	2	4.57	680350200	27257	46.15	24250	25400	24250	31250	16850	24050	24960.57	2.15	0	11589	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2688	-27.46	3.84	12	0.26	-916.00	6549.00	28800	20230405	-12.67	10400	20221013	141.83	28800	-12.67	20230405	16050	56.70	20230103	28800	-12.67	20230405	10400	141.83	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
81	20230616	090331	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24400	350	2	1.46	17312150	709	1.20	24250	24500	24250	31250	16850	24050	24417.70	2.15	0	-342	25950	25000	24500	23550	23050	24750	23300	107	7200	1000	16830	50	1	10686325	2607	-26.64	3.73	12	0.01	-916.00	6549.00	28800	20230405	-15.28	10400	20221013	134.62	28800	-15.28	20230405	16050	52.02	20230103	28800	-15.28	20230405	10400	134.62	20221013	4.46	N	397030	1000	106 억	229883	N	N	N	N
82	20230615	150215	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24300	-600	5	-2.41	1261044350	51552	88.18	25200	25450	24000	32350	17450	24900	24461.60	2.31	0	-16319	26366	25632	24866	24132	23366	25650	24150	107	7450	1000	17430	50	1	10686325	2597	-26.53	3.71	12	0.48	-916.00	6549.00	28800	20230405	-15.62	10400	20221013	133.65	28800	-15.62	20230405	16050	51.40	20230103	28800	-15.62	20230405	10400	133.65	20221013	4.40	N	397030	1000	106 억	247208	N	N	N	N
83	20230615	140835	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24250	-650	5	-2.61	1173997450	47952	82.02	25200	25450	24000	32350	17450	24900	24482.76	2.31	0	-15663	26366	25632	24866	24132	23366	25650	24150	107	7450	1000	17430	50	1	10686325	2591	-26.47	3.70	12	0.45	-916.00	6549.00	28800	20230405	-15.80	10400	20221013	133.17	28800	-15.80	20230405	16050	51.09	20230103	28800	-15.80	20230405	10400	133.17	20221013	4.40	N	397030	1000	106 억	247208	N	N	N	N
84	20230615	130824	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24250	-650	5	-2.61	1067081800	43531	74.46	25200	25450	24000	32350	17450	24900	24513.15	2.31	0	-13927	26366	25632	24866	24132	23366	25650	24150	107	7450	1000	17430	50	1	10686325	2591	-26.47	3.70	12	0.41	-916.00	6549.00	28800	20230405	-15.80	10400	20221013	133.17	28800	-15.80	20230405	16050	51.09	20230103	28800	-15.80	20230405	10400	133.17	20221013	4.40	N	397030	1000	106 억	247208	N	N	N	N
85	20230615	120355	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24050	-850	5	-3.41	975797850	39763	68.02	25200	25450	24000	32350	17450	24900	24540.35	2.31	0	-12814	26366	25632	24866	24132	23366	25650	24150	107	7450	1000	17430	50	1	10686325	2570	-26.26	3.67	12	0.37	-916.00	6549.00	28800	20230405	-16.49	10400	20221013	131.25	28800	-16.49	20230405	16050	49.84	20230103	28800	-16.49	20230405	10400	131.25	20221013	4.40	N	397030	1000	106 억	247208	N	N	N	N
86	20230615	110426	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	24150	-750	5	-3.01	710034950	28733	49.15	25200	25450	24150	32350	17450	24900	24711.48	2.31	0	-13856	26366	25632	24866	24132	23366	25650	24150	107	7450	1000	17430	50	1	10686325	2581	-26.36	3.69	12	0.27	-916.00	6549.00	28800	20230405	-16.15	10400	20221013	132.21	28800	-16.15	20230405	16050	50.47	20230103	28800	-16.15	20230405	10400	132.21	20221013	4.40	N	397030	1000	106 억	247208	N	N	N	N
87	20230611	184747	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	25450	-650	5	-2.49	2751888300	106524	134.06	26400	27100	24500	33900	18300	26100	25834.22	2.34	5232	-5019	27933	27016	26533	25616	25133	26775	25375	107	7800	1000	18270	50	1	10686325	2720	-27.78	3.89	12	1.00	-916.00	6549.00	28800	20230405	-11.63	10400	20221013	144.71	28800	-11.63	20230405	16050	58.57	20230103	28800	-11.63	20230405	10400	144.71	20221013	4.32	N	397030	1000	106 억	249729	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History