KissMeData/038870/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 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	160422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6100	10	2	0.16	638893660	105138	28.13	6030	6170	6010	7910	4270	6090	6076.69	1.21	0	23113	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	786	-15.33	1.04	12	0.82	-398.00	5889.00	8960	20230525	-31.92	4310	20230103	41.53	8960	-31.92	20230525	4310	41.53	20230103	8960	-31.92	20230525	4310	41.53	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
3	20230630	150425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6150	60	2	0.99	586460550	96535	25.83	6030	6170	6010	7910	4270	6090	6075.10	1.21	0	20028	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	793	-15.45	1.04	12	0.75	-398.00	5889.00	8960	20230525	-31.36	4310	20230103	42.69	8960	-31.36	20230525	4310	42.69	20230103	8960	-31.36	20230525	4310	42.69	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
4	20230630	140423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6080	-10	5	-0.16	438181940	72242	19.33	6030	6120	6010	7910	4270	6090	6065.46	1.21	0	9637	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	784	-15.28	1.03	12	0.56	-398.00	5889.00	8960	20230525	-32.14	4310	20230103	41.07	8960	-32.14	20230525	4310	41.07	20230103	8960	-32.14	20230525	4310	41.07	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
5	20230630	130425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6100	10	2	0.16	389079430	64166	17.17	6030	6120	6010	7910	4270	6090	6063.62	1.21	0	9714	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	786	-15.33	1.04	12	0.50	-398.00	5889.00	8960	20230525	-31.92	4310	20230103	41.53	8960	-31.92	20230525	4310	41.53	20230103	8960	-31.92	20230525	4310	41.53	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
6	20230630	120421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6050	-40	5	-0.66	348095260	57407	15.36	6030	6120	6010	7910	4270	6090	6063.61	1.21	0	8484	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	780	-15.20	1.03	12	0.45	-398.00	5889.00	8960	20230525	-32.48	4310	20230103	40.37	8960	-32.48	20230525	4310	40.37	20230103	8960	-32.48	20230525	4310	40.37	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
7	20230630	110423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6080	-10	5	-0.16	259034610	42715	11.43	6030	6120	6010	7910	4270	6090	6064.22	1.21	0	6320	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	784	-15.28	1.03	12	0.33	-398.00	5889.00	8960	20230525	-32.14	4310	20230103	41.07	8960	-32.14	20230525	4310	41.07	20230103	8960	-32.14	20230525	4310	41.07	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
8	20230630	100423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6040	-50	5	-0.82	206095130	33996	9.10	6030	6120	6010	7910	4270	6090	6062.29	1.21	0	2068	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	778	-15.18	1.03	12	0.26	-398.00	5889.00	8960	20230525	-32.59	4310	20230103	40.14	8960	-32.59	20230525	4310	40.14	20230103	8960	-32.59	20230525	4310	40.14	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
9	20230630	090424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6100	10	2	0.16	41306230	6828	1.83	6030	6110	6030	7910	4270	6090	6049.23	1.21	0	1419	6643	6366	6223	5946	5803	6295	5875	64	1820	500	3770	10	1	12886551	786	-15.33	1.04	12	0.05	-398.00	5889.00	8960	20230525	-31.92	4310	20230103	41.53	8960	-31.92	20230525	4310	41.53	20230103	8960	-31.92	20230525	4310	41.53	20230103	5.58	N	038870	500	64 억	155325	N	N	0	N	N
10	20230629	160423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6090	-210	5	-3.33	2320068670	371080	66.52	6250	6500	6080	8190	4410	6300	6253.00	1.82	0	-79461	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	785	-15.30	1.03	12	2.88	-398.00	5889.00	8960	20230525	-32.03	4310	20230103	41.30	8960	-32.03	20230525	4310	41.30	20230103	8960	-32.03	20230525	4310	41.30	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
11	20230629	150421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6120	-180	5	-2.86	2173949420	347109	62.22	6250	6500	6080	8190	4410	6300	6263.01	1.82	0	-77067	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	789	-15.38	1.04	12	2.69	-398.00	5889.00	8960	20230525	-31.70	4310	20230103	42.00	8960	-31.70	20230525	4310	42.00	20230103	8960	-31.70	20230525	4310	42.00	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
12	20230629	140420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6160	-140	5	-2.22	2043955660	325889	58.42	6250	6500	6080	8190	4410	6300	6271.93	1.82	0	-69055	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	794	-15.48	1.05	12	2.53	-398.00	5889.00	8960	20230525	-31.25	4310	20230103	42.92	8960	-31.25	20230525	4310	42.92	20230103	8960	-31.25	20230525	4310	42.92	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
13	20230629	130420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6120	-180	5	-2.86	1943663020	309594	55.49	6250	6500	6080	8190	4410	6300	6278.10	1.82	0	-67971	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	789	-15.38	1.04	12	2.40	-398.00	5889.00	8960	20230525	-31.70	4310	20230103	42.00	8960	-31.70	20230525	4310	42.00	20230103	8960	-31.70	20230525	4310	42.00	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
14	20230629	120422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6150	-150	5	-2.38	1801098080	286312	51.32	6250	6500	6080	8190	4410	6300	6290.68	1.82	0	-70957	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	793	-15.45	1.04	12	2.22	-398.00	5889.00	8960	20230525	-31.36	4310	20230103	42.69	8960	-31.36	20230525	4310	42.69	20230103	8960	-31.36	20230525	4310	42.69	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
15	20230629	110422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6140	-160	5	-2.54	446209270	71840	12.88	6250	6330	6140	8190	4410	6300	6211.09	1.82	0	-25679	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	791	-15.43	1.04	12	0.56	-398.00	5889.00	8960	20230525	-31.47	4310	20230103	42.46	8960	-31.47	20230525	4310	42.46	20230103	8960	-31.47	20230525	4310	42.46	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
16	20230629	100422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	-70	5	-1.11	193676230	30957	5.55	6250	6330	6230	8190	4410	6300	6256.23	1.82	0	-5096	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	803	-15.65	1.06	12	0.24	-398.00	5889.00	8960	20230525	-30.47	4310	20230103	44.55	8960	-30.47	20230525	4310	44.55	20230103	8960	-30.47	20230525	4310	44.55	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
17	20230629	090421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	-60	5	-0.95	25666570	4105	0.74	6250	6260	6240	8190	4410	6300	6251.93	1.82	0	630	6846	6572	6386	6112	5926	6710	6250	64	1890	500	3900	10	1	12886551	804	-15.68	1.06	12	0.03	-398.00	5889.00	8960	20230525	-30.36	4310	20230103	44.78	8960	-30.36	20230525	4310	44.78	20230103	8960	-30.36	20230525	4310	44.78	20230103	5.69	N	038870	500	64 억	234050	N	N	0	N	N
18	20230628	160417	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6300	50	2	0.80	3571897250	555757	270.05	6250	6660	6200	8120	4380	6250	6427.10	1.60	0	27328	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	812	-15.83	1.07	12	4.31	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
19	20230628	150419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6290	40	2	0.64	3472241270	539882	262.34	6250	6660	6200	8120	4380	6250	6431.48	1.60	0	28418	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	811	-15.80	1.07	12	4.19	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
20	20230628	140417	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6280	30	2	0.48	3347145700	519936	252.65	6250	6660	6200	8120	4380	6250	6437.61	1.60	0	29239	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	809	-15.78	1.07	12	4.03	-398.00	5889.00	8960	20230525	-29.91	4310	20230103	45.71	8960	-29.91	20230525	4310	45.71	20230103	8960	-29.91	20230525	4310	45.71	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
21	20230628	130419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6330	80	2	1.28	3257820890	505760	245.76	6250	6660	6200	8120	4380	6250	6441.44	1.60	0	29430	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	816	-15.90	1.07	12	3.92	-398.00	5889.00	8960	20230525	-29.35	4310	20230103	46.87	8960	-29.35	20230525	4310	46.87	20230103	8960	-29.35	20230525	4310	46.87	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
22	20230628	120351	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6390	140	2	2.24	3130838880	485715	236.02	6250	6660	6200	8120	4380	6250	6445.84	1.60	0	24299	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	823	-16.06	1.09	12	3.77	-398.00	5889.00	8960	20230525	-28.68	4310	20230103	48.26	8960	-28.68	20230525	4310	48.26	20230103	8960	-28.68	20230525	4310	48.26	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
23	20230628	110422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6410	160	2	2.56	2923018470	453199	220.22	6250	6660	6200	8120	4380	6250	6449.75	1.60	0	26642	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	826	-16.11	1.09	12	3.52	-398.00	5889.00	8960	20230525	-28.46	4310	20230103	48.72	8960	-28.46	20230525	4310	48.72	20230103	8960	-28.46	20230525	4310	48.72	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
24	20230628	100421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6220	-30	5	-0.48	506647620	80753	39.24	6250	6380	6200	8120	4380	6250	6274.04	1.60	0	8921	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	802	-15.63	1.06	12	0.63	-398.00	5889.00	8960	20230525	-30.58	4310	20230103	44.32	8960	-30.58	20230525	4310	44.32	20230103	8960	-30.58	20230525	4310	44.32	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
25	20230628	090419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	90	2	1.44	122577060	19592	9.52	6250	6350	6220	8120	4380	6250	6256.49	1.60	0	8291	6556	6402	6266	6112	5976	6395	6105	64	1870	500	3870	10	1	12886551	817	-15.93	1.08	12	0.15	-398.00	5889.00	8960	20230525	-29.24	4310	20230103	47.10	8960	-29.24	20230525	4310	47.10	20230103	8960	-29.24	20230525	4310	47.10	20230103	6.23	N	038870	500	64 억	205852	N	N	0	N	N
26	20230627	160420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6250	-80	5	-1.26	1273823900	203408	43.86	6250	6420	6130	8220	4440	6330	6262.37	1.39	0	36096	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	762	-15.70	1.06	12	1.67	-398.00	5889.00	8960	20230525	-30.25	4310	20230103	45.01	8960	-30.25	20230525	4310	45.01	20230103	8960	-30.25	20230525	4310	45.01	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
27	20230627	150423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6260	-70	5	-1.11	1127091930	179917	38.80	6250	6420	6130	8220	4440	6330	6264.40	1.39	0	27947	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	763	-15.73	1.06	12	1.48	-398.00	5889.00	8960	20230525	-30.13	4310	20230103	45.24	8960	-30.13	20230525	4310	45.24	20230103	8960	-30.13	20230525	4310	45.24	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
28	20230627	140426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6260	-70	5	-1.11	933904330	149140	32.16	6250	6420	6130	8220	4440	6330	6261.79	1.39	0	20767	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	763	-15.73	1.06	12	1.22	-398.00	5889.00	8960	20230525	-30.13	4310	20230103	45.24	8960	-30.13	20230525	4310	45.24	20230103	8960	-30.13	20230525	4310	45.24	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
29	20230627	130426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6180	-150	5	-2.37	816820260	130361	28.11	6250	6420	6130	8220	4440	6330	6265.69	1.39	0	18130	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	754	-15.53	1.05	12	1.07	-398.00	5889.00	8960	20230525	-31.03	4310	20230103	43.39	8960	-31.03	20230525	4310	43.39	20230103	8960	-31.03	20230525	4310	43.39	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
30	20230627	120427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6260	-70	5	-1.11	635800070	101062	21.79	6250	6420	6200	8220	4440	6330	6291.07	1.39	0	17348	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	763	-15.73	1.06	12	0.83	-398.00	5889.00	8960	20230525	-30.13	4310	20230103	45.24	8960	-30.13	20230525	4310	45.24	20230103	8960	-30.13	20230525	4310	45.24	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
31	20230627	110427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6300	-30	5	-0.47	528504260	83849	18.08	6250	6420	6200	8220	4440	6330	6302.95	1.39	0	17012	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	768	-15.83	1.07	12	0.69	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
32	20230627	100417	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6320	-10	5	-0.16	394365590	62415	13.46	6250	6420	6200	8220	4440	6330	6318.39	1.39	0	16202	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	771	-15.88	1.07	12	0.51	-398.00	5889.00	8960	20230525	-29.46	4310	20230103	46.64	8960	-29.46	20230525	4310	46.64	20230103	8960	-29.46	20230525	4310	46.64	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
33	20230627	090420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	10	2	0.16	39292830	6241	1.35	6250	6360	6250	8220	4440	6330	6294.21	1.39	0	1585	6796	6562	6336	6102	5876	6450	5990	61	1890	500	3920	10	1	12193186	773	-15.93	1.08	12	0.05	-398.00	5889.00	8960	20230525	-29.24	4310	20230103	47.10	8960	-29.24	20230525	4310	47.10	20230103	8960	-29.24	20230525	4310	47.10	20230103	5.97	N	038870	500	60 억	170056	N	N	0	N	N
34	20230626	160419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6330	-350	5	-5.24	2868716960	458326	17.88	6570	6570	6110	8680	4680	6680	6258.75	0.90	0	56253	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	772	-15.90	1.07	12	3.76	-398.00	5889.00	8960	20230525	-29.35	4310	20230103	46.87	8960	-29.35	20230525	4310	46.87	20230103	8960	-29.35	20230525	4310	46.87	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
35	20230626	150422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6220	-460	5	-6.89	2654188000	424209	16.55	6570	6570	6110	8680	4680	6680	6256.79	0.90	0	43600	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	758	-15.63	1.06	12	3.48	-398.00	5889.00	8960	20230525	-30.58	4310	20230103	44.32	8960	-30.58	20230525	4310	44.32	20230103	8960	-30.58	20230525	4310	44.32	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
36	20230626	140422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	-450	5	-6.74	2414620560	385774	15.05	6570	6570	6110	8680	4680	6680	6259.16	0.90	0	35770	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	760	-15.65	1.06	12	3.16	-398.00	5889.00	8960	20230525	-30.47	4310	20230103	44.55	8960	-30.47	20230525	4310	44.55	20230103	8960	-30.47	20230525	4310	44.55	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
37	20230626	130421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	-440	5	-6.59	2224045530	355193	13.86	6570	6570	6110	8680	4680	6680	6261.51	0.90	0	31047	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	761	-15.68	1.06	12	2.91	-398.00	5889.00	8960	20230525	-30.36	4310	20230103	44.78	8960	-30.36	20230525	4310	44.78	20230103	8960	-30.36	20230525	4310	44.78	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
38	20230626	120418	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	-440	5	-6.59	1998048440	318843	12.44	6570	6570	6110	8680	4680	6680	6266.56	0.90	0	31987	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	761	-15.68	1.06	12	2.61	-398.00	5889.00	8960	20230525	-30.36	4310	20230103	44.78	8960	-30.36	20230525	4310	44.78	20230103	8960	-30.36	20230525	4310	44.78	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
39	20230626	110417	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6290	-390	5	-5.84	1748805540	278912	10.88	6570	6570	6110	8680	4680	6680	6270.10	0.90	0	25714	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	767	-15.80	1.07	12	2.29	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
40	20230626	100418	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	-440	5	-6.59	1426215220	227339	8.87	6570	6570	6110	8680	4680	6680	6273.52	0.90	0	9184	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	761	-15.68	1.06	12	1.86	-398.00	5889.00	8960	20230525	-30.36	4310	20230103	44.78	8960	-30.36	20230525	4310	44.78	20230103	8960	-30.36	20230525	4310	44.78	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
41	20230626	090419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6280	-400	5	-5.99	383319890	59722	2.33	6570	6570	6200	8680	4680	6680	6418.40	0.90	0	1229	7446	7062	6816	6432	6186	7255	6625	61	2000	500	4140	10	1	12193186	766	-15.78	1.07	12	0.49	-398.00	5889.00	8960	20230525	-29.91	4310	20230103	45.71	8960	-29.91	20230525	4310	45.71	20230103	8960	-29.91	20230525	4310	45.71	20230103	5.66	N	038870	500	60 억	109705	N	N	0	N	N
42	20230623	162327	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6680	190	2	2.93	17673993040	2553477	476.49	6570	7200	6570	8430	4550	6490	6921.76	1.37	0	-56563	6936	6712	6596	6372	6256	6655	6315	61	1940	500	4020	10	1	12193186	815	-16.78	1.13	12	20.94	-398.00	5889.00	8960	20230525	-25.45	4310	20230103	54.99	8960	-25.45	20230525	4310	54.99	20230103	8960	-25.45	20230525	4310	54.99	20230103	5.78	N	038870	500	60 억	166879	N	N	0	N	N
43	20230623	140335	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6670	180	2	2.77	17038715130	2457682	458.61	6570	7200	6570	8430	4550	6490	6932.84	1.37	0	-65874	6936	6712	6596	6372	6256	6655	6315	61	1940	500	4020	10	1	12193186	813	-16.76	1.13	12	20.16	-398.00	5889.00	8960	20230525	-25.56	4310	20230103	54.76	8960	-25.56	20230525	4310	54.76	20230103	8960	-25.56	20230525	4310	54.76	20230103	5.78	N	038870	500	60 억	166879	N	N	0	N	N
44	20230622	160539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	-70	5	-1.07	2960835100	445156	55.55	6700	6820	6480	8520	4600	6560	6652.37	1.62	0	-30834	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	791	-16.31	1.10	12	3.65	-398.00	5889.00	8960	20230525	-27.57	4310	20230103	50.58	8960	-27.57	20230525	4310	50.58	20230103	8960	-27.57	20230525	4310	50.58	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
45	20230622	150636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6510	-50	5	-0.76	2794665970	419567	52.36	6700	6820	6500	8520	4600	6560	6660.85	1.62	0	-33319	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	794	-16.36	1.11	12	3.44	-398.00	5889.00	8960	20230525	-27.34	4310	20230103	51.04	8960	-27.34	20230525	4310	51.04	20230103	8960	-27.34	20230525	4310	51.04	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
46	20230622	140139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	-40	5	-0.61	2370257060	354925	44.29	6700	6820	6500	8520	4600	6560	6678.21	1.62	0	-26390	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	795	-16.38	1.11	12	2.91	-398.00	5889.00	8960	20230525	-27.23	4310	20230103	51.28	8960	-27.23	20230525	4310	51.28	20230103	8960	-27.23	20230525	4310	51.28	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
47	20230622	130402	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6550	-10	5	-0.15	2237799710	334673	41.76	6700	6820	6500	8520	4600	6560	6686.55	1.62	0	-21943	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	799	-16.46	1.11	12	2.74	-398.00	5889.00	8960	20230525	-26.90	4310	20230103	51.97	8960	-26.90	20230525	4310	51.97	20230103	8960	-26.90	20230525	4310	51.97	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
48	20230622	120651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	10	2	0.15	2054786610	306677	38.27	6700	6820	6550	8520	4600	6560	6700.19	1.62	0	-17799	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	801	-16.51	1.12	12	2.52	-398.00	5889.00	8960	20230525	-26.67	4310	20230103	52.44	8960	-26.67	20230525	4310	52.44	20230103	8960	-26.67	20230525	4310	52.44	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
49	20230622	110818	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6590	30	2	0.46	1867205210	278179	34.71	6700	6820	6570	8520	4600	6560	6712.28	1.62	0	-13031	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	804	-16.56	1.12	12	2.28	-398.00	5889.00	8960	20230525	-26.45	4310	20230103	52.90	8960	-26.45	20230525	4310	52.90	20230103	8960	-26.45	20230525	4310	52.90	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
50	20230622	100919	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6740	180	2	2.74	1408732440	209424	26.13	6700	6820	6570	8520	4600	6560	6726.75	1.62	0	12890	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	822	-16.93	1.14	12	1.72	-398.00	5889.00	8960	20230525	-24.78	4310	20230103	56.38	8960	-24.78	20230525	4310	56.38	20230103	8960	-24.78	20230525	4310	56.38	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
51	20230622	090719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6630	70	2	1.07	444550280	66530	8.30	6700	6760	6570	8520	4600	6560	6682.06	1.62	0	-15952	7180	6870	6660	6350	6140	7025	6505	61	1960	500	4060	10	1	12193186	808	-16.66	1.13	12	0.55	-398.00	5889.00	8960	20230525	-26.00	4310	20230103	53.83	8960	-26.00	20230525	4310	53.83	20230103	8960	-26.00	20230525	4310	53.83	20230103	5.80	N	038870	500	60 억	197271	N	N	0	N	N
52	20230621	160753	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6560	-20	5	-0.30	5343138880	797027	53.25	6510	6970	6450	8550	4610	6580	6703.92	1.49	0	15827	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	800	-16.48	1.11	12	6.54	-398.00	5889.00	8960	20230525	-26.79	4310	20230103	52.20	8960	-26.79	20230525	4310	52.20	20230103	8960	-26.79	20230525	4310	52.20	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
53	20230621	150205	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	-10	5	-0.15	5061047460	754124	50.38	6510	6970	6450	8550	4610	6580	6711.21	1.49	0	786	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	801	-16.51	1.12	12	6.18	-398.00	5889.00	8960	20230525	-26.67	4310	20230103	52.44	8960	-26.67	20230525	4310	52.44	20230103	8960	-26.67	20230525	4310	52.44	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
54	20230621	140121	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6660	80	2	1.22	4731787960	704375	47.06	6510	6970	6450	8550	4610	6580	6717.77	1.49	0	-2605	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	812	-16.73	1.13	12	5.78	-398.00	5889.00	8960	20230525	-25.67	4310	20230103	54.52	8960	-25.67	20230525	4310	54.52	20230103	8960	-25.67	20230525	4310	54.52	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
55	20230621	130125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6620	40	2	0.61	1181706640	180584	12.06	6510	6670	6450	8550	4610	6580	6543.74	1.49	0	15310	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	807	-16.63	1.12	12	1.48	-398.00	5889.00	8960	20230525	-26.12	4310	20230103	53.60	8960	-26.12	20230525	4310	53.60	20230103	8960	-26.12	20230525	4310	53.60	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
56	20230621	120125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6620	40	2	0.61	972152650	148943	9.95	6510	6660	6450	8550	4610	6580	6526.90	1.49	0	10551	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	807	-16.63	1.12	12	1.22	-398.00	5889.00	8960	20230525	-26.12	4310	20230103	53.60	8960	-26.12	20230525	4310	53.60	20230103	8960	-26.12	20230525	4310	53.60	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
57	20230621	110115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	-10	5	-0.15	733834740	112933	7.55	6510	6610	6450	8550	4610	6580	6497.74	1.49	0	6999	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	801	-16.51	1.12	12	0.93	-398.00	5889.00	8960	20230525	-26.67	4310	20230103	52.44	8960	-26.67	20230525	4310	52.44	20230103	8960	-26.67	20230525	4310	52.44	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
58	20230621	100239	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	-60	5	-0.91	531133750	81965	5.48	6510	6560	6450	8550	4610	6580	6479.63	1.49	0	-1639	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	795	-16.38	1.11	12	0.67	-398.00	5889.00	8960	20230525	-27.23	4310	20230103	51.28	8960	-27.23	20230525	4310	51.28	20230103	8960	-27.23	20230525	4310	51.28	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
59	20230621	090549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6470	-110	5	-1.67	158882910	24514	1.64	6510	6540	6450	8550	4610	6580	6480.06	1.49	0	-679	7273	6926	6653	6306	6033	7100	6480	61	1970	500	4070	10	1	12193186	789	-16.26	1.10	12	0.20	-398.00	5889.00	8960	20230525	-27.79	4310	20230103	50.12	8960	-27.79	20230525	4310	50.12	20230103	8960	-27.79	20230525	4310	50.12	20230103	5.73	N	038870	500	60 억	182024	N	N	0	N	N
60	20230620	160859	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	80	2	1.23	10017795530	1493699	448.81	6560	7000	6380	8450	4550	6500	6706.81	2.00	0	-57073	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	802	-16.53	1.12	12	12.25	-398.00	5889.00	8960	20230525	-26.56	4310	20230103	52.67	8960	-26.56	20230525	4310	52.67	20230103	8960	-26.56	20230525	4310	52.67	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
61	20230620	150736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	20	2	0.31	9889188040	1474071	442.92	6560	7000	6380	8450	4550	6500	6708.76	2.00	0	-58877	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	795	-16.38	1.11	12	12.09	-398.00	5889.00	8960	20230525	-27.23	4310	20230103	51.28	8960	-27.23	20230525	4310	51.28	20230103	8960	-27.23	20230525	4310	51.28	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
62	20230620	140716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	80	2	1.23	9140545430	1359184	408.40	6560	7000	6380	8450	4550	6500	6725.02	2.00	0	-57152	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	802	-16.53	1.12	12	11.15	-398.00	5889.00	8960	20230525	-26.56	4310	20230103	52.67	8960	-26.56	20230525	4310	52.67	20230103	8960	-26.56	20230525	4310	52.67	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
63	20230620	130155	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6780	280	2	4.31	8361832020	1242145	373.23	6560	7000	6380	8450	4550	6500	6731.77	2.00	0	-60391	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	827	-17.04	1.15	12	10.19	-398.00	5889.00	8960	20230525	-24.33	4310	20230103	57.31	8960	-24.33	20230525	4310	57.31	20230103	8960	-24.33	20230525	4310	57.31	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
64	20230620	120851	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6810	310	2	4.77	5275555120	781319	234.76	6560	7000	6380	8450	4550	6500	6752.11	2.00	0	-82466	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	830	-17.11	1.16	12	6.41	-398.00	5889.00	8960	20230525	-24.00	4310	20230103	58.00	8960	-24.00	20230525	4310	58.00	20230103	8960	-24.00	20230525	4310	58.00	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
65	20230620	110816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6510	10	2	0.15	557127680	86245	25.91	6560	6560	6380	8450	4550	6500	6459.83	2.00	0	-11100	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	794	-16.36	1.11	12	0.71	-398.00	5889.00	8960	20230525	-27.34	4310	20230103	51.04	8960	-27.34	20230525	4310	51.04	20230103	8960	-27.34	20230525	4310	51.04	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
66	20230620	100106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6400	-100	5	-1.54	406995550	63020	18.94	6560	6560	6380	8450	4550	6500	6458.20	2.00	0	-13046	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	780	-16.08	1.09	12	0.52	-398.00	5889.00	8960	20230525	-28.57	4310	20230103	48.49	8960	-28.57	20230525	4310	48.49	20230103	8960	-28.57	20230525	4310	48.49	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
67	20230620	090934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	-50	5	-0.77	186280530	28621	8.60	6560	6560	6440	8450	4550	6500	6508.53	2.00	0	-15612	6720	6610	6480	6370	6240	6665	6425	61	1950	500	4030	10	1	12193186	786	-16.21	1.10	12	0.23	-398.00	5889.00	8960	20230525	-28.01	4310	20230103	49.65	8960	-28.01	20230525	4310	49.65	20230103	8960	-28.01	20230525	4310	49.65	20230103	5.65	N	038870	500	60 억	243425	N	N	0	N	N
68	20230619	160742	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	190	2	3.01	2132321070	329298	259.76	6350	6590	6350	8200	4420	6310	6475.20	2.30	0	-36358	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	793	-16.33	1.10	12	2.70	-398.00	5889.00	8960	20230525	-27.46	4310	20230103	50.81	8960	-27.46	20230525	4310	50.81	20230103	8960	-27.46	20230525	4310	50.81	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
69	20230619	151003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	180	2	2.85	1969727600	304271	240.02	6350	6590	6350	8200	4420	6310	6473.60	2.30	0	-33909	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	791	-16.31	1.10	12	2.50	-398.00	5889.00	8960	20230525	-27.57	4310	20230103	50.58	8960	-27.57	20230525	4310	50.58	20230103	8960	-27.57	20230525	4310	50.58	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
70	20230619	140529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6430	120	2	1.90	1770391770	273503	215.75	6350	6590	6350	8200	4420	6310	6473.03	2.30	0	-38579	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	784	-16.16	1.09	12	2.24	-398.00	5889.00	8960	20230525	-28.24	4310	20230103	49.19	8960	-28.24	20230525	4310	49.19	20230103	8960	-28.24	20230525	4310	49.19	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
71	20230619	130126	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	180	2	2.85	1654160540	255512	201.56	6350	6590	6350	8200	4420	6310	6473.91	2.30	0	-38042	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	791	-16.31	1.10	12	2.10	-398.00	5889.00	8960	20230525	-27.57	4310	20230103	50.58	8960	-27.57	20230525	4310	50.58	20230103	8960	-27.57	20230525	4310	50.58	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
72	20230619	120543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	140	2	2.22	1471039690	227223	179.24	6350	6590	6350	8200	4420	6310	6473.99	2.30	0	-32195	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	786	-16.21	1.10	12	1.86	-398.00	5889.00	8960	20230525	-28.01	4310	20230103	49.65	8960	-28.01	20230525	4310	49.65	20230103	8960	-28.01	20230525	4310	49.65	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
73	20230619	110345	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	140	2	2.22	1368102210	211261	166.65	6350	6590	6350	8200	4420	6310	6475.89	2.30	0	-28729	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	786	-16.21	1.10	12	1.73	-398.00	5889.00	8960	20230525	-28.01	4310	20230103	49.65	8960	-28.01	20230525	4310	49.65	20230103	8960	-28.01	20230525	4310	49.65	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
74	20230619	100855	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	260	2	4.12	1039991510	160823	126.86	6350	6590	6350	8200	4420	6310	6466.68	2.30	0	-8598	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	801	-16.51	1.12	12	1.32	-398.00	5889.00	8960	20230525	-26.67	4310	20230103	52.44	8960	-26.67	20230525	4310	52.44	20230103	8960	-26.67	20230525	4310	52.44	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
75	20230619	090320	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	170	2	2.69	198584110	30902	24.38	6350	6500	6350	8200	4420	6310	6426.25	2.30	0	-6734	6516	6412	6336	6232	6156	6375	6195	61	1890	500	3910	10	1	12193186	790	-16.28	1.10	12	0.25	-398.00	5889.00	8960	20230525	-27.68	4310	20230103	50.35	8960	-27.68	20230525	4310	50.35	20230103	8960	-27.68	20230525	4310	50.35	20230103	5.83	N	038870	500	60 억	280416	N	N	0	N	N
76	20230616	160707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	-40	5	-0.63	798805670	126133	65.15	6400	6440	6260	8250	4450	6350	6333.19	2.27	0	3063	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	769	-15.85	1.07	12	1.03	-398.00	5889.00	8960	20230525	-29.58	4310	20230103	46.40	8960	-29.58	20230525	4310	46.40	20230103	8960	-29.58	20230525	4310	46.40	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
77	20230616	150342	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6300	-50	5	-0.79	756416870	119412	61.68	6400	6440	6260	8250	4450	6350	6334.51	2.27	0	2415	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	768	-15.83	1.07	12	0.98	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
78	20230616	140254	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6330	-20	5	-0.31	630907460	99484	51.39	6400	6440	6260	8250	4450	6350	6341.80	2.27	0	417	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	772	-15.90	1.07	12	0.82	-398.00	5889.00	8960	20230525	-29.35	4310	20230103	46.87	8960	-29.35	20230525	4310	46.87	20230103	8960	-29.35	20230525	4310	46.87	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
79	20230616	130123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6350	0	3	0.00	519364410	81849	42.28	6400	6440	6260	8250	4450	6350	6345.40	2.27	0	-572	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	774	-15.95	1.08	12	0.67	-398.00	5889.00	8960	20230525	-29.13	4310	20230103	47.33	8960	-29.13	20230525	4310	47.33	20230103	8960	-29.13	20230525	4310	47.33	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
80	20230616	120850	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6380	30	2	0.47	468837680	73890	38.17	6400	6440	6260	8250	4450	6350	6345.08	2.27	0	-34	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	778	-16.03	1.08	12	0.61	-398.00	5889.00	8960	20230525	-28.79	4310	20230103	48.03	8960	-28.79	20230525	4310	48.03	20230103	8960	-28.79	20230525	4310	48.03	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
81	20230616	110617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	10	2	0.16	390132840	61504	31.77	6400	6440	6260	8250	4450	6350	6343.21	2.27	0	1268	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	775	-15.98	1.08	12	0.50	-398.00	5889.00	8960	20230525	-29.02	4310	20230103	47.56	8960	-29.02	20230525	4310	47.56	20230103	8960	-29.02	20230525	4310	47.56	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
82	20230616	100148	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6380	30	2	0.47	316503760	49859	25.75	6400	6440	6260	8250	4450	6350	6347.98	2.27	0	-635	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	778	-16.03	1.08	12	0.41	-398.00	5889.00	8960	20230525	-28.79	4310	20230103	48.03	8960	-28.79	20230525	4310	48.03	20230103	8960	-28.79	20230525	4310	48.03	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
83	20230616	090143	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	-40	5	-0.63	32258630	5068	2.62	6400	6400	6300	8250	4450	6350	6365.16	2.27	0	-4381	6550	6450	6340	6240	6130	6500	6290	61	1900	500	3930	10	1	12193186	769	-15.85	1.07	12	0.04	-398.00	5889.00	8960	20230525	-29.58	4310	20230103	46.40	8960	-29.58	20230525	4310	46.40	20230103	8960	-29.58	20230525	4310	46.40	20230103	5.91	N	038870	500	60 억	277178	N	N	0	N	N
84	20230615	150458	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6300	20	2	0.32	1038871200	164124	60.43	6340	6440	6230	8160	4400	6280	6329.79	2.02	0	19093	6726	6502	6346	6122	5966	6425	6045	61	1880	500	3890	10	1	12193186	768	-15.83	1.07	12	1.35	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.86	N	038870	500	60 억	246087	N	N	0	N	N
85	20230615	140516	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6280	0	3	0.00	966818350	152635	56.20	6340	6440	6230	8160	4400	6280	6334.19	2.02	0	19451	6726	6502	6346	6122	5966	6425	6045	61	1880	500	3890	10	1	12193186	766	-15.78	1.07	12	1.25	-398.00	5889.00	8960	20230525	-29.91	4310	20230103	45.71	8960	-29.91	20230525	4310	45.71	20230103	8960	-29.91	20230525	4310	45.71	20230103	5.86	N	038870	500	60 억	246087	N	N	0	N	N
86	20230615	130624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6290	10	2	0.16	877456100	138370	50.95	6340	6440	6250	8160	4400	6280	6341.38	2.02	0	22357	6726	6502	6346	6122	5966	6425	6045	61	1880	500	3890	10	1	12193186	767	-15.80	1.07	12	1.13	-398.00	5889.00	8960	20230525	-29.80	4310	20230103	45.94	8960	-29.80	20230525	4310	45.94	20230103	8960	-29.80	20230525	4310	45.94	20230103	5.86	N	038870	500	60 억	246087	N	N	0	N	N
87	20230615	120549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6350	70	2	1.11	730911590	115008	42.35	6340	6440	6250	8160	4400	6280	6355.31	2.02	0	12341	6726	6502	6346	6122	5966	6425	6045	61	1880	500	3890	10	1	12193186	774	-15.95	1.08	12	0.94	-398.00	5889.00	8960	20230525	-29.13	4310	20230103	47.33	8960	-29.13	20230525	4310	47.33	20230103	8960	-29.13	20230525	4310	47.33	20230103	5.86	N	038870	500	60 억	246087	N	N	0	N	N
88	20230615	111058	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6300	20	2	0.32	690057890	108539	39.97	6340	6440	6250	8160	4400	6280	6357.70	2.02	0	8685	6726	6502	6346	6122	5966	6425	6045	61	1880	500	3890	10	1	12193186	768	-15.83	1.07	12	0.89	-398.00	5889.00	8960	20230525	-29.69	4310	20230103	46.17	8960	-29.69	20230525	4310	46.17	20230103	8960	-29.69	20230525	4310	46.17	20230103	5.86	N	038870	500	60 억	246087	N	N	0	N	N
89	20230611	184858	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6800	30	2	0.44	6839715320	973052	342.69	6730	7200	6720	8800	4740	6770	7030.25	1.48	-80464	-79566	7036	6902	6766	6632	6496	6835	6565	59	2030	500	4190	10	1	11804087	803	-17.09	1.15	12	8.24	-398.00	5889.00	9650	20220608	-29.53	4310	20230103	57.77	8960	-24.11	20230525	4310	57.77	20230103	9150	-25.68	20220609	4310	57.77	20230103	5.83	N	038870	500	59 억	175194	N	N	10	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History