KissMeData/010470/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13060	-460	5	-3.40	1017635740	77669	154.35	13410	13450	12920	17570	9470	13520	13102.39	0.40	0	12170	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1564	12.73	1.45	12	0.65	1026.00	8976.00	20350	20230414	-35.82	5440	20221013	140.07	20350	-35.82	20230414	12340	5.83	20230327	20350	-35.82	20230414	5440	140.07	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
3	20230630	150239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13110	-410	5	-3.03	924236170	70509	140.12	13410	13450	12920	17570	9470	13520	13108.06	0.40	0	12821	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1570	12.78	1.46	12	0.59	1026.00	8976.00	20350	20230414	-35.58	5440	20221013	140.99	20350	-35.58	20230414	12340	6.24	20230327	20350	-35.58	20230414	5440	140.99	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
4	20230630	140239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13010	-510	5	-3.77	814555670	62108	123.43	13410	13450	12920	17570	9470	13520	13115.15	0.40	0	12587	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1558	12.68	1.45	12	0.52	1026.00	8976.00	20350	20230414	-36.07	5440	20221013	139.15	20350	-36.07	20230414	12340	5.43	20230327	20350	-36.07	20230414	5440	139.15	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
5	20230630	130239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13070	-450	5	-3.33	528182770	40089	79.67	13410	13450	12990	17570	9470	13520	13175.25	0.40	0	4912	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1565	12.74	1.46	12	0.33	1026.00	8976.00	20350	20230414	-35.77	5440	20221013	140.26	20350	-35.77	20230414	12340	5.92	20230327	20350	-35.77	20230414	5440	140.26	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
6	20230630	120238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13040	-480	5	-3.55	424362350	32124	63.84	13410	13450	13020	17570	9470	13520	13210.13	0.40	0	3453	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1562	12.71	1.45	12	0.27	1026.00	8976.00	20350	20230414	-35.92	5440	20221013	139.71	20350	-35.92	20230414	12340	5.67	20230327	20350	-35.92	20230414	5440	139.71	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
7	20230630	110239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13330	-190	5	-1.41	162758160	12228	24.30	13410	13450	13240	17570	9470	13520	13310.28	0.40	0	1498	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1596	12.99	1.49	12	0.10	1026.00	8976.00	20350	20230414	-34.50	5440	20221013	145.04	20350	-34.50	20230414	12340	8.02	20230327	20350	-34.50	20230414	5440	145.04	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
8	20230630	100238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13400	-120	5	-0.89	108189880	8125	16.15	13410	13450	13240	17570	9470	13520	13315.68	0.40	0	1183	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1605	13.06	1.49	12	0.07	1026.00	8976.00	20350	20230414	-34.15	5440	20221013	146.32	20350	-34.15	20230414	12340	8.59	20230327	20350	-34.15	20230414	5440	146.32	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
9	20230630	090240	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13350	-170	5	-1.26	9525830	712	1.41	13410	13410	13350	17570	9470	13520	13378.97	0.40	0	239	14180	13850	13600	13270	13020	13725	13145	120	4050	1000	9730	10	1	11975050	1599	13.01	1.49	12	0.01	1026.00	8976.00	20350	20230414	-34.40	5440	20221013	145.40	20350	-34.40	20230414	12340	8.18	20230327	20350	-34.40	20230414	5440	145.40	20221013	4.40	N	010470	1000	119 억	48174	N	N	N	N
10	20230629	160238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13520	-390	5	-2.80	680949780	50244	125.03	13930	13930	13350	18080	9740	13910	13552.86	0.43	0	-3458	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1619	13.18	1.51	12	0.42	1026.00	8976.00	20350	20230414	-33.56	5440	20221013	148.53	20350	-33.56	20230414	12340	9.56	20230327	20350	-33.56	20230414	5440	148.53	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
11	20230629	150237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13500	-410	5	-2.95	644842950	47571	118.38	13930	13930	13350	18080	9740	13910	13555.38	0.43	0	-3630	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1617	13.16	1.50	12	0.40	1026.00	8976.00	20350	20230414	-33.66	5440	20221013	148.16	20350	-33.66	20230414	12340	9.40	20230327	20350	-33.66	20230414	5440	148.16	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
12	20230629	140237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13500	-410	5	-2.95	559562200	41224	102.59	13930	13930	13350	18080	9740	13910	13573.70	0.43	0	-3255	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1617	13.16	1.50	12	0.34	1026.00	8976.00	20350	20230414	-33.66	5440	20221013	148.16	20350	-33.66	20230414	12340	9.40	20230327	20350	-33.66	20230414	5440	148.16	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
13	20230629	130237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13440	-470	5	-3.38	505350740	37198	92.57	13930	13930	13350	18080	9740	13910	13585.43	0.43	0	-2435	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1609	13.10	1.50	12	0.31	1026.00	8976.00	20350	20230414	-33.96	5440	20221013	147.06	20350	-33.96	20230414	12340	8.91	20230327	20350	-33.96	20230414	5440	147.06	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
14	20230629	120238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13440	-470	5	-3.38	486536910	35796	89.08	13930	13930	13350	18080	9740	13910	13591.94	0.43	0	-2214	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1609	13.10	1.50	12	0.30	1026.00	8976.00	20350	20230414	-33.96	5440	20221013	147.06	20350	-33.96	20230414	12340	8.91	20230327	20350	-33.96	20230414	5440	147.06	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
15	20230629	110238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13610	-300	5	-2.16	326883390	23911	59.50	13930	13930	13360	18080	9740	13910	13670.84	0.43	0	-2293	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1630	13.27	1.52	12	0.20	1026.00	8976.00	20350	20230414	-33.12	5440	20221013	150.18	20350	-33.12	20230414	12340	10.29	20230327	20350	-33.12	20230414	5440	150.18	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
16	20230629	100238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13780	-130	5	-0.93	112814110	8183	20.36	13930	13930	13720	18080	9740	13910	13786.40	0.43	0	-2057	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1650	13.43	1.54	12	0.07	1026.00	8976.00	20350	20230414	-32.29	5440	20221013	153.31	20350	-32.29	20230414	12340	11.67	20230327	20350	-32.29	20230414	5440	153.31	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
17	20230629	090238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13800	-110	5	-0.79	17754760	1281	3.19	13930	13930	13720	18080	9740	13910	13860.08	0.43	0	-805	14456	14182	13926	13652	13396	14055	13525	120	4170	1000	10010	10	1	11975050	1653	13.45	1.54	12	0.01	1026.00	8976.00	20350	20230414	-32.19	5440	20221013	153.68	20350	-32.19	20230414	12340	11.83	20230327	20350	-32.19	20230414	5440	153.68	20221013	4.49	N	010470	1000	119 억	51826	N	N	N	N
18	20230628	160236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13910	100	2	0.72	554759500	39989	43.68	13920	14200	13670	17950	9670	13810	13872.80	0.46	0	-3227	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1666	13.56	1.55	12	0.33	1026.00	8976.00	20350	20230414	-31.65	5440	20221013	155.70	20350	-31.65	20230414	12340	12.72	20230327	20350	-31.65	20230414	5440	155.70	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
19	20230628	150237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14000	190	2	1.38	526555770	37965	41.47	13920	14200	13670	17950	9670	13810	13869.51	0.46	0	-3105	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1677	13.65	1.56	12	0.32	1026.00	8976.00	20350	20230414	-31.20	5440	20221013	157.35	20350	-31.20	20230414	12340	13.45	20230327	20350	-31.20	20230414	5440	157.35	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
20	20230628	140236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14020	210	2	1.52	447615580	32321	35.31	13920	14200	13670	17950	9670	13810	13849.06	0.46	0	-2829	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1679	13.66	1.56	12	0.27	1026.00	8976.00	20350	20230414	-31.11	5440	20221013	157.72	20350	-31.11	20230414	12340	13.61	20230327	20350	-31.11	20230414	5440	157.72	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
21	20230628	130236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13760	-50	5	-0.36	227285890	16498	18.02	13920	13950	13700	17950	9670	13810	13776.57	0.46	0	-1460	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1648	13.41	1.53	12	0.14	1026.00	8976.00	20350	20230414	-32.38	5440	20221013	152.94	20350	-32.38	20230414	12340	11.51	20230327	20350	-32.38	20230414	5440	152.94	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
22	20230628	120218	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13800	-10	5	-0.07	210090580	15246	16.65	13920	13950	13700	17950	9670	13810	13780.05	0.46	0	-1274	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1653	13.45	1.54	12	0.13	1026.00	8976.00	20350	20230414	-32.19	5440	20221013	153.68	20350	-32.19	20230414	12340	11.83	20230327	20350	-32.19	20230414	5440	153.68	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
23	20230628	110238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13870	60	2	0.43	180851380	13122	14.33	13920	13950	13700	17950	9670	13810	13782.30	0.46	0	-1264	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1661	13.52	1.55	12	0.11	1026.00	8976.00	20350	20230414	-31.84	5440	20221013	154.96	20350	-31.84	20230414	12340	12.40	20230327	20350	-31.84	20230414	5440	154.96	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
24	20230628	100236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13750	-60	5	-0.43	129395020	9391	10.26	13920	13950	13700	17950	9670	13810	13778.62	0.46	0	-993	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1647	13.40	1.53	12	0.08	1026.00	8976.00	20350	20230414	-32.43	5440	20221013	152.76	20350	-32.43	20230414	12340	11.43	20230327	20350	-32.43	20230414	5440	152.76	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
25	20230628	090237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13850	40	2	0.29	14718090	1060	1.16	13920	13950	13850	17950	9670	13810	13884.99	0.46	0	-236	14903	14356	13933	13386	12963	14630	13660	120	4140	1000	9940	10	1	11975050	1659	13.50	1.54	12	0.01	1026.00	8976.00	20350	20230414	-31.94	5440	20221013	154.60	20350	-31.94	20230414	12340	12.24	20230327	20350	-31.94	20230414	5440	154.60	20221013	4.52	N	010470	1000	119 억	55052	N	N	N	N
26	20230627	160237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13810	140	2	1.02	1263388950	91097	129.70	13510	14480	13510	17770	9570	13670	13868.74	0.45	0	1991	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1654	13.46	1.54	12	0.76	1026.00	8976.00	20350	20230414	-32.14	4805	20220624	187.41	20350	-32.14	20230414	12340	11.91	20230327	20350	-32.14	20230414	5440	153.86	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
27	20230627	150238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13730	60	2	0.44	1166457040	84049	119.67	13510	14480	13510	17770	9570	13670	13878.30	0.45	0	2897	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1644	13.38	1.53	12	0.70	1026.00	8976.00	20350	20230414	-32.53	4805	20220624	185.74	20350	-32.53	20230414	12340	11.26	20230327	20350	-32.53	20230414	5440	152.39	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
28	20230627	140240	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13700	30	2	0.22	1088476800	78369	111.58	13510	14480	13510	17770	9570	13670	13889.12	0.45	0	4851	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1641	13.35	1.53	12	0.65	1026.00	8976.00	20350	20230414	-32.68	4805	20220624	185.12	20350	-32.68	20230414	12340	11.02	20230327	20350	-32.68	20230414	5440	151.84	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
29	20230627	130241	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13950	280	2	2.05	926233580	66548	94.75	13510	14480	13510	17770	9570	13670	13918.28	0.45	0	3444	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1671	13.60	1.55	12	0.56	1026.00	8976.00	20350	20230414	-31.45	4805	20220624	190.32	20350	-31.45	20230414	12340	13.05	20230327	20350	-31.45	20230414	5440	156.43	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
30	20230627	120240	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13960	290	2	2.12	792364820	56924	81.05	13510	14480	13510	17770	9570	13670	13919.70	0.45	0	4763	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1672	13.61	1.56	12	0.48	1026.00	8976.00	20350	20230414	-31.40	4805	20220624	190.53	20350	-31.40	20230414	12340	13.13	20230327	20350	-31.40	20230414	5440	156.62	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
31	20230627	110239	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14000	330	2	2.41	664674540	47819	68.08	13510	14480	13510	17770	9570	13670	13899.80	0.45	0	3764	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1677	13.65	1.56	12	0.40	1026.00	8976.00	20350	20230414	-31.20	4805	20220624	191.36	20350	-31.20	20230414	12340	13.45	20230327	20350	-31.20	20230414	5440	157.35	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
32	20230627	100235	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13830	160	2	1.17	270440060	19739	28.10	13510	13900	13510	17770	9570	13670	13700.80	0.45	0	1075	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1656	13.48	1.54	12	0.16	1026.00	8976.00	20350	20230414	-32.04	4805	20220624	187.83	20350	-32.04	20230414	12340	12.07	20230327	20350	-32.04	20230414	5440	154.23	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
33	20230627	090237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13600	-70	5	-0.51	50001240	3693	5.26	13510	13670	13510	17770	9570	13670	13539.46	0.45	0	900	14330	14000	13550	13220	12770	14165	13385	120	4100	1000	9840	10	1	11975050	1629	13.26	1.52	12	0.03	1026.00	8976.00	20350	20230414	-33.17	4805	20220624	183.04	20350	-33.17	20230414	12340	10.21	20230327	20350	-33.17	20230414	5440	150.00	20221013	4.57	N	010470	1000	119 억	53841	N	N	N	N
34	20230626	160236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13670	290	2	2.17	953768350	70002	129.01	13520	13880	13100	17390	9370	13380	13626.92	0.41	0	4935	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1637	13.32	1.52	12	0.58	1026.00	8976.00	20350	20230414	-32.83	4805	20220624	184.50	20350	-32.83	20230414	12340	10.78	20230327	20350	-32.83	20230414	5440	151.29	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
35	20230626	150238	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13800	420	2	3.14	898581990	65975	121.59	13520	13880	13100	17390	9370	13380	13622.24	0.41	0	5367	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1653	13.45	1.54	12	0.55	1026.00	8976.00	20350	20230414	-32.19	4805	20220624	187.20	20350	-32.19	20230414	12340	11.83	20230327	20350	-32.19	20230414	5440	153.68	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
36	20230626	140237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13800	420	2	3.14	857828960	63022	116.15	13520	13880	13100	17390	9370	13380	13613.81	0.41	0	6382	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1653	13.45	1.54	12	0.53	1026.00	8976.00	20350	20230414	-32.19	4805	20220624	187.20	20350	-32.19	20230414	12340	11.83	20230327	20350	-32.19	20230414	5440	153.68	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
37	20230626	130237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13800	420	2	3.14	796674230	58594	107.99	13520	13880	13100	17390	9370	13380	13598.76	0.41	0	4874	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1653	13.45	1.54	12	0.49	1026.00	8976.00	20350	20230414	-32.19	4805	20220624	187.20	20350	-32.19	20230414	12340	11.83	20230327	20350	-32.19	20230414	5440	153.68	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
38	20230626	120235	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13710	330	2	2.47	693924610	51081	94.14	13520	13880	13100	17390	9370	13380	13587.22	0.41	0	4999	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1642	13.36	1.53	12	0.43	1026.00	8976.00	20350	20230414	-32.63	4805	20220624	185.33	20350	-32.63	20230414	12340	11.10	20230327	20350	-32.63	20230414	5440	152.02	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
39	20230626	110235	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13720	340	2	2.54	654724520	48222	88.87	13520	13880	13100	17390	9370	13380	13579.78	0.41	0	6475	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1643	13.37	1.53	12	0.40	1026.00	8976.00	20350	20230414	-32.58	4805	20220624	185.54	20350	-32.58	20230414	12340	11.18	20230327	20350	-32.58	20230414	5440	152.21	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
40	20230626	100236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13730	350	2	2.62	549693220	40568	74.77	13520	13880	13100	17390	9370	13380	13552.47	0.41	0	5657	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1644	13.38	1.53	12	0.34	1026.00	8976.00	20350	20230414	-32.53	4805	20220624	185.74	20350	-32.53	20230414	12340	11.26	20230327	20350	-32.53	20230414	5440	152.39	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
41	20230626	090236	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13140	-240	5	-1.79	31961270	2393	4.41	13520	13520	13140	17390	9370	13380	13348.17	0.41	0	-1279	13740	13560	13360	13180	12980	13650	13270	120	4010	1000	9630	10	1	11975050	1574	12.81	1.46	12	0.02	1026.00	8976.00	20350	20230414	-35.43	4805	20220624	173.47	20350	-35.43	20230414	12340	6.48	20230327	20350	-35.43	20230414	5440	141.54	20221013	4.59	N	010470	1000	119 억	48907	N	N	N	N
42	20230623	152912	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13340	40	2	0.30	699687630	52628	71.28	13300	13540	13160	17290	9310	13300	13294.97	0.34	0	8844	13866	13582	13356	13072	12846	13470	12960	120	3990	1000	9570	10	1	11975050	1597	13.00	1.49	12	0.44	1026.00	8976.00	20350	20230414	-34.45	4805	20220624	177.63	20350	-34.45	20230414	12340	8.10	20230327	20350	-34.45	20230414	4805	177.63	20220624	4.64	N	010470	1000	119 억	40237	N	N	N	N
43	20230623	140214	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13310	10	2	0.08	576617710	43362	58.73	13300	13540	13160	17290	9310	13300	13297.77	0.34	0	7723	13866	13582	13356	13072	12846	13470	12960	120	3990	1000	9570	10	1	11975050	1594	12.97	1.48	12	0.36	1026.00	8976.00	20350	20230414	-34.59	4805	20220624	177.00	20350	-34.59	20230414	12340	7.86	20230327	20350	-34.59	20230414	4805	177.00	20220624	4.64	N	010470	1000	119 억	40237	N	N	N	N
44	20230622	160210	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13300	-300	5	-2.21	977187760	73118	93.35	13600	13640	13130	17680	9520	13600	13364.72	0.29	0	5904	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1593	12.96	1.48	12	0.61	1026.00	8976.00	20350	20230414	-34.64	4805	20220624	176.80	20350	-34.64	20230414	12340	7.78	20230327	20350	-34.64	20230414	4805	176.80	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
45	20230622	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13290	-310	5	-2.28	884356760	66100	84.39	13600	13640	13160	17680	9520	13600	13379.07	0.29	0	5329	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1591	12.95	1.48	12	0.55	1026.00	8976.00	20350	20230414	-34.69	4805	20220624	176.59	20350	-34.69	20230414	12340	7.70	20230327	20350	-34.69	20230414	4805	176.59	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
46	20230622	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13390	-210	5	-1.54	624982170	46493	59.36	13600	13640	13160	17680	9520	13600	13442.50	0.29	0	1245	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1603	13.05	1.49	12	0.39	1026.00	8976.00	20350	20230414	-34.20	4805	20220624	178.67	20350	-34.20	20230414	12340	8.51	20230327	20350	-34.20	20230414	4805	178.67	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
47	20230622	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13410	-190	5	-1.40	553631360	41151	52.54	13600	13640	13160	17680	9520	13600	13453.66	0.29	0	2065	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1606	13.07	1.49	12	0.34	1026.00	8976.00	20350	20230414	-34.10	4805	20220624	179.08	20350	-34.10	20230414	12340	8.67	20230327	20350	-34.10	20230414	4805	179.08	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
48	20230622	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13590	-10	5	-0.07	486551010	36142	46.14	13600	13640	13160	17680	9520	13600	13462.20	0.29	0	2340	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1627	13.25	1.51	12	0.30	1026.00	8976.00	20350	20230414	-33.22	4805	20220624	182.83	20350	-33.22	20230414	12340	10.13	20230327	20350	-33.22	20230414	4805	182.83	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
49	20230622	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13620	20	2	0.15	460633920	34232	43.71	13600	13640	13160	17680	9520	13600	13456.24	0.29	0	3363	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1631	13.27	1.52	12	0.29	1026.00	8976.00	20350	20230414	-33.07	4805	20220624	183.45	20350	-33.07	20230414	12340	10.37	20230327	20350	-33.07	20230414	4805	183.45	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
50	20230622	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13510	-90	5	-0.66	270560480	20128	25.70	13600	13640	13160	17680	9520	13600	13442.00	0.29	0	-1523	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1618	13.17	1.51	12	0.17	1026.00	8976.00	20350	20230414	-33.61	4805	20220624	181.17	20350	-33.61	20230414	12340	9.48	20230327	20350	-33.61	20230414	4805	181.17	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
51	20230622	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13440	-160	5	-1.18	29019320	2149	2.74	13600	13600	13210	17680	9520	13600	13503.64	0.29	0	-786	14786	14192	13746	13152	12706	13970	12930	120	4080	1000	9790	10	1	11975050	1609	13.10	1.50	12	0.02	1026.00	8976.00	20350	20230414	-33.96	4805	20220624	179.71	20350	-33.96	20230414	12340	8.91	20230327	20350	-33.96	20230414	4805	179.71	20220624	4.66	N	010470	1000	119 억	34516	N	N	N	N
52	20230621	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13600	-330	5	-2.37	1057706710	77383	96.77	13810	14340	13300	18100	9760	13930	13669.23	0.29	0	31	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1629	13.26	1.52	12	0.65	1026.00	8976.00	20350	20230414	-33.17	4805	20220624	183.04	20350	-33.17	20230414	12340	10.21	20230327	20350	-33.17	20230414	4805	183.04	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
53	20230621	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13610	-320	5	-2.30	982574340	71860	89.87	13810	14340	13300	18100	9760	13930	13673.45	0.29	0	329	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1630	13.27	1.52	12	0.60	1026.00	8976.00	20350	20230414	-33.12	4805	20220624	183.25	20350	-33.12	20230414	12340	10.29	20230327	20350	-33.12	20230414	4805	183.25	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
54	20230621	140127	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13650	-280	5	-2.01	706375860	51458	64.35	13810	14340	13530	18100	9760	13930	13727.23	0.29	0	-2134	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1635	13.30	1.52	12	0.43	1026.00	8976.00	20350	20230414	-32.92	4805	20220624	184.08	20350	-32.92	20230414	12340	10.62	20230327	20350	-32.92	20230414	4805	184.08	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
55	20230621	130247	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13740	-190	5	-1.36	575829380	41916	52.42	13810	14340	13530	18100	9760	13930	13737.70	0.29	0	1496	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1645	13.39	1.53	12	0.35	1026.00	8976.00	20350	20230414	-32.48	4805	20220624	185.95	20350	-32.48	20230414	12340	11.35	20230327	20350	-32.48	20230414	4805	185.95	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
56	20230621	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13820	-110	5	-0.79	528579860	38471	48.11	13810	14340	13530	18100	9760	13930	13739.70	0.29	0	1221	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1655	13.47	1.54	12	0.32	1026.00	8976.00	20350	20230414	-32.09	4805	20220624	187.62	20350	-32.09	20230414	12340	11.99	20230327	20350	-32.09	20230414	4805	187.62	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
57	20230621	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13850	-80	5	-0.57	473135550	34455	43.09	13810	14340	13530	18100	9760	13930	13731.99	0.29	0	2737	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1659	13.50	1.54	12	0.29	1026.00	8976.00	20350	20230414	-31.94	4805	20220624	188.24	20350	-31.94	20230414	12340	12.24	20230327	20350	-31.94	20230414	4805	188.24	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
58	20230621	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13740	-190	5	-1.36	402912450	29357	36.71	13810	14340	13530	18100	9760	13930	13724.58	0.29	0	1962	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1645	13.39	1.53	12	0.25	1026.00	8976.00	20350	20230414	-32.48	4805	20220624	185.95	20350	-32.48	20230414	12340	11.35	20230327	20350	-32.48	20230414	4805	185.95	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
59	20230621	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13950	20	2	0.14	65114010	4695	5.87	13810	14340	13800	18100	9760	13930	13868.80	0.29	0	-201	14590	14260	14050	13720	13510	14155	13615	120	4170	1000	10020	10	1	11975050	1671	13.60	1.55	12	0.04	1026.00	8976.00	20350	20230414	-31.45	4805	20220624	190.32	20350	-31.45	20230414	12340	13.05	20230327	20350	-31.45	20230414	4805	190.32	20220624	4.22	N	010470	1000	119 억	34180	N	N	N	N
60	20230620	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13930	-370	5	-2.59	1120811740	79492	17.82	14170	14380	13840	18590	10010	14300	14099.69	0.30	0	-1205	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1668	13.58	1.55	12	0.66	1026.00	8976.00	20350	20230414	-31.55	4805	20220624	189.91	20350	-31.55	20230414	12340	12.88	20230327	20350	-31.55	20230414	4805	189.91	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
61	20230620	150317	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13920	-380	5	-2.66	1044291900	73997	16.59	14170	14380	13840	18590	10010	14300	14112.62	0.30	0	-1416	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1667	13.57	1.55	12	0.62	1026.00	8976.00	20350	20230414	-31.60	4805	20220624	189.70	20350	-31.60	20230414	12340	12.80	20230327	20350	-31.60	20230414	4805	189.70	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
62	20230620	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14080	-220	5	-1.54	800663500	56513	12.67	14170	14380	13980	18590	10010	14300	14167.78	0.30	0	-2580	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1686	13.72	1.57	12	0.47	1026.00	8976.00	20350	20230414	-30.81	4805	20220624	193.03	20350	-30.81	20230414	12340	14.10	20230327	20350	-30.81	20230414	4805	193.03	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
63	20230620	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14060	-240	5	-1.68	713778320	50326	11.28	14170	14380	13980	18590	10010	14300	14183.09	0.30	0	-2367	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1684	13.70	1.57	12	0.42	1026.00	8976.00	20350	20230414	-30.91	4805	20220624	192.61	20350	-30.91	20230414	12340	13.94	20230327	20350	-30.91	20230414	4805	192.61	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
64	20230620	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14160	-140	5	-0.98	582511710	40981	9.19	14170	14380	14100	18590	10010	14300	14214.19	0.30	0	-1910	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1696	13.80	1.58	12	0.34	1026.00	8976.00	20350	20230414	-30.42	4805	20220624	194.69	20350	-30.42	20230414	12340	14.75	20230327	20350	-30.42	20230414	4805	194.69	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
65	20230620	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14240	-60	5	-0.42	535970660	37693	8.45	14170	14380	14100	18590	10010	14300	14219.37	0.30	0	-1780	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1705	13.88	1.59	12	0.31	1026.00	8976.00	20350	20230414	-30.02	4805	20220624	196.36	20350	-30.02	20230414	12340	15.40	20230327	20350	-30.02	20230414	4805	196.36	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
66	20230620	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14280	-20	5	-0.14	367921090	25834	5.79	14170	14380	14150	18590	10010	14300	14241.74	0.30	0	-1077	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1710	13.92	1.59	12	0.22	1026.00	8976.00	20350	20230414	-29.83	4805	20220624	197.19	20350	-29.83	20230414	12340	15.72	20230327	20350	-29.83	20230414	4805	197.19	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
67	20230620	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	14360	60	2	0.42	72808540	5104	1.14	14170	14380	14170	18590	10010	14300	14265.00	0.30	0	746	17200	15750	14660	13210	12120	15205	12665	120	4290	1000	10290	10	1	11975050	1720	14.00	1.60	12	0.04	1026.00	8976.00	20350	20230414	-29.43	4805	20220624	198.86	20350	-29.43	20230414	12340	16.37	20230327	20350	-29.43	20230414	4805	198.86	20220624	4.14	N	010470	1000	119 억	35385	N	N	N	N
68	20230619	160516	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	14300	-1810	5	-11.24	6401025720	443518	978.18	16110	16110	13570	20900	11280	16110	14432.43	0.45	0	-20314	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1712	13.94	1.59	12	3.70	1026.00	8976.00	20350	20230414	-29.73	4805	20220624	197.61	20350	-29.73	20230414	12340	15.88	20230327	20350	-29.73	20230414	4805	197.61	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
69	20230619	150937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	14300	-1810	5	-11.24	6196926030	429249	946.71	16110	16110	13570	20900	11280	16110	14436.67	0.45	0	-20322	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1712	13.94	1.59	12	3.58	1026.00	8976.00	20350	20230414	-29.73	4805	20220624	197.61	20350	-29.73	20230414	12340	15.88	20230327	20350	-29.73	20230414	4805	197.61	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
70	20230619	140253	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	14280	-1830	5	-11.36	5898924600	408374	900.67	16110	16110	13570	20900	11280	16110	14444.90	0.45	0	-24271	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1710	13.92	1.59	12	3.41	1026.00	8976.00	20350	20230414	-29.83	4805	20220624	197.19	20350	-29.83	20230414	12340	15.72	20230327	20350	-29.83	20230414	4805	197.19	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
71	20230619	130240	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	14510	-1600	5	-9.93	5433979340	375981	829.23	16110	16110	13570	20900	11280	16110	14452.80	0.45	0	-21959	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1738	14.14	1.62	12	3.14	1026.00	8976.00	20350	20230414	-28.70	4805	20220624	201.98	20350	-28.70	20230414	12340	17.59	20230327	20350	-28.70	20230414	4805	201.98	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
72	20230619	120731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	14370	-1740	5	-10.80	5019451530	347320	766.02	16110	16110	13570	20900	11280	16110	14451.95	0.45	0	-23539	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1721	14.01	1.60	12	2.90	1026.00	8976.00	20350	20230414	-29.39	4805	20220624	199.06	20350	-29.39	20230414	12340	16.45	20230327	20350	-29.39	20230414	4805	199.06	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
73	20230619	110605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	14420	-1690	5	-10.49	4691801780	324536	715.77	16110	16110	13570	20900	11280	16110	14456.95	0.45	0	-17357	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1727	14.05	1.61	12	2.71	1026.00	8976.00	20350	20230414	-29.14	4805	20220624	200.10	20350	-29.14	20230414	12340	16.86	20230327	20350	-29.14	20230414	4805	200.10	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
74	20230619	101009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	14300	-1810	5	-11.24	4177944270	288684	636.70	16110	16110	13570	20900	11280	16110	14472.37	0.45	0	-15022	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1712	13.94	1.59	12	2.41	1026.00	8976.00	20350	20230414	-29.73	4805	20220624	197.61	20350	-29.73	20230414	12340	15.88	20230327	20350	-29.73	20230414	4805	197.61	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
75	20230619	090547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15950	-160	5	-0.99	54657050	3419	7.54	16110	16110	15940	20900	11280	16110	15986.23	0.45	0	-1474	16670	16390	16180	15900	15690	16285	15795	120	4810	1000	11590	10	1	11975050	1910	15.55	1.78	12	0.03	1026.00	8976.00	20350	20230414	-21.62	4805	20220624	231.95	20350	-21.62	20230414	12340	29.25	20230327	20350	-21.62	20230414	4805	231.95	20220624	4.17	N	010470	1000	119 억	53964	N	N	N	N
76	20230616	160401	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16110	-260	5	-1.59	730784240	45291	67.75	16220	16460	15970	21250	11460	16370	16135.31	0.60	0	-17652	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1929	15.70	1.79	12	0.38	1026.00	8976.00	20350	20230414	-20.84	4805	20220624	235.28	20350	-20.84	20230414	12340	30.55	20230327	20350	-20.84	20230414	4805	235.28	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
77	20230616	150615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16050	-320	5	-1.95	690460450	42784	64.00	16220	16460	15970	21250	11460	16370	16138.29	0.60	0	-16601	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1922	15.64	1.79	12	0.36	1026.00	8976.00	20350	20230414	-21.13	4805	20220624	234.03	20350	-21.13	20230414	12340	30.06	20230327	20350	-21.13	20230414	4805	234.03	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
78	20230616	140119	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16120	-250	5	-1.53	454546070	28065	41.98	16220	16460	16050	21250	11460	16370	16196.19	0.60	0	-9021	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1930	15.71	1.80	12	0.23	1026.00	8976.00	20350	20230414	-20.79	4805	20220624	235.48	20350	-20.79	20230414	12340	30.63	20230327	20350	-20.79	20230414	4805	235.48	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
79	20230616	130707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16240	-130	5	-0.79	313973490	19350	28.95	16220	16460	16130	21250	11460	16370	16226.02	0.60	0	-4929	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1945	15.83	1.81	12	0.16	1026.00	8976.00	20350	20230414	-20.20	4805	20220624	237.98	20350	-20.20	20230414	12340	31.60	20230327	20350	-20.20	20230414	4805	237.98	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
80	20230616	120321	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16260	-110	5	-0.67	275026900	16946	25.35	16220	16460	16130	21250	11460	16370	16229.61	0.60	0	-4098	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1947	15.85	1.81	12	0.14	1026.00	8976.00	20350	20230414	-20.10	4805	20220624	238.40	20350	-20.10	20230414	12340	31.77	20230327	20350	-20.10	20230414	4805	238.40	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
81	20230616	110637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16250	-120	5	-0.73	210902820	12983	19.42	16220	16460	16130	21250	11460	16370	16244.54	0.60	0	-2982	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1946	15.84	1.81	12	0.11	1026.00	8976.00	20350	20230414	-20.15	4805	20220624	238.19	20350	-20.15	20230414	12340	31.69	20230327	20350	-20.15	20230414	4805	238.19	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
82	20230616	100511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16280	-90	5	-0.55	106194580	6514	9.74	16220	16460	16200	21250	11460	16370	16302.51	0.60	0	-900	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1950	15.87	1.81	12	0.05	1026.00	8976.00	20350	20230414	-20.00	4805	20220624	238.81	20350	-20.00	20230414	12340	31.93	20230327	20350	-20.00	20230414	4805	238.81	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
83	20230616	090916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16430	60	2	0.37	13733350	842	1.26	16220	16460	16220	21250	11460	16370	16310.39	0.60	0	174	16810	16590	16330	16110	15850	16700	16220	120	4895	1000	11780	10	1	11975050	1968	16.01	1.83	12	0.01	1026.00	8976.00	20350	20230414	-19.26	4805	20220624	241.94	20350	-19.26	20230414	12340	33.14	20230327	20350	-19.26	20230414	4805	241.94	20220624	4.08	N	010470	1000	119 억	71694	N	N	N	N
84	20230615	150940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16340	270	2	1.68	1074382310	65827	78.87	16100	16550	16070	20850	11250	16070	16321.97	0.50	0	11091	17003	16536	16273	15806	15543	16405	15675	120	4800	1000	11570	10	1	11975050	1957	15.93	1.82	12	0.55	1026.00	8976.00	20350	20230414	-19.71	4805	20220624	240.06	20350	-19.71	20230414	12340	32.41	20230327	20350	-19.71	20230414	4805	240.06	20220624	4.14	N	010470	1000	119 억	60216	N	N	N	N
85	20230615	140704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	280	2	1.74	975588450	59773	71.62	16100	16550	16070	20850	11250	16070	16322.29	0.50	0	10769	17003	16536	16273	15806	15543	16405	15675	120	4800	1000	11570	10	1	11975050	1958	15.94	1.82	12	0.50	1026.00	8976.00	20350	20230414	-19.66	4805	20220624	240.27	20350	-19.66	20230414	12340	32.50	20230327	20350	-19.66	20230414	4805	240.27	20220624	4.14	N	010470	1000	119 억	60216	N	N	N	N
86	20230615	130819	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16350	280	2	1.74	932613870	57142	68.47	16100	16550	16070	20850	11250	16070	16321.75	0.50	0	11185	17003	16536	16273	15806	15543	16405	15675	120	4800	1000	11570	10	1	11975050	1958	15.94	1.82	12	0.48	1026.00	8976.00	20350	20230414	-19.66	4805	20220624	240.27	20350	-19.66	20230414	12340	32.50	20230327	20350	-19.66	20230414	4805	240.27	20220624	4.14	N	010470	1000	119 억	60216	N	N	N	N
87	20230615	121006	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16260	190	2	1.18	844692590	51722	61.97	16100	16550	16070	20850	11250	16070	16332.28	0.50	0	9358	17003	16536	16273	15806	15543	16405	15675	120	4800	1000	11570	10	1	11975050	1947	15.85	1.81	12	0.43	1026.00	8976.00	20350	20230414	-20.10	4805	20220624	238.40	20350	-20.10	20230414	12340	31.77	20230327	20350	-20.10	20230414	4805	238.40	20220624	4.14	N	010470	1000	119 억	60216	N	N	N	N
88	20230615	110304	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16220	150	2	0.93	690208010	42153	50.51	16100	16550	16100	20850	11250	16070	16375.14	0.50	0	11805	17003	16536	16273	15806	15543	16405	15675	120	4800	1000	11570	10	1	11975050	1942	15.81	1.81	12	0.35	1026.00	8976.00	20350	20230414	-20.29	4805	20220624	237.57	20350	-20.29	20230414	12340	31.44	20230327	20350	-20.29	20230414	4805	237.57	20220624	4.14	N	010470	1000	119 억	60216	N	N	N	N
89	20230611	184456	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	110	2	0.67	1120394900	67498	208.57	16400	16890	16390	21300	11480	16400	16599.29	0.52	10871	10996	16660	16530	16400	16270	16140	16595	16335	120	4910	1000	11800	10	1	11975050	1977	16.09	1.84	12	0.56	1026.00	8976.00	20350	20230414	-18.87	4805	20220624	243.60	20350	-18.87	20230414	12340	33.79	20230327	20350	-18.87	20230414	4805	243.60	20220624	4.17	N	010470	1000	119 억	62777	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History