KissMeData/293780/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8960	-170	5	-1.86	1385567640	154105	65.17	9050	9180	8910	11860	6400	9130	8991.17	1.58	0	12781	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	1998	-18.90	3.81	12	0.69	-474.00	2349.00	27600	20220801	-67.54	8910	20230630	0.56	13650	-34.36	20230414	8910	0.56	20230630	27600	-67.54	20220801	8910	0.56	20230630	3.81	N	293780	500	111 억	353028	N	N	45	N	N
3	20230630	151013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8960	-170	5	-1.86	1247532300	138703	58.66	9050	9180	8910	11860	6400	9130	8994.26	1.58	0	12155	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	1998	-18.90	3.81	12	0.62	-474.00	2349.00	27600	20220801	-67.54	8910	20230630	0.56	13650	-34.36	20230414	8910	0.56	20230630	27600	-67.54	20220801	8910	0.56	20230630	3.81	N	293780	500	111 억	353028	N	N	0	N	N
4	20230630	141012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9040	-90	5	-0.99	1138258770	126557	53.52	9050	9180	8910	11860	6400	9130	8994.03	1.58	0	12106	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	2016	-19.07	3.85	12	0.57	-474.00	2349.00	27600	20220801	-67.25	8910	20230630	1.46	13650	-33.77	20230414	8910	1.46	20230630	27600	-67.25	20220801	8910	1.46	20230630	3.81	N	293780	500	111 억	353028	N	N	0	N	N
5	20230630	131011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8980	-150	5	-1.64	1043062820	115970	49.04	9050	9180	8910	11860	6400	9130	8994.24	1.58	0	12210	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	2002	-18.95	3.82	12	0.52	-474.00	2349.00	27600	20220801	-67.46	8910	20230630	0.79	13650	-34.21	20230414	8910	0.79	20230630	27600	-67.46	20220801	8910	0.79	20230630	3.81	N	293780	500	111 억	353028	N	N	0	N	N
6	20230630	121008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8970	-160	5	-1.75	815056280	90488	38.27	9050	9180	8930	11860	6400	9130	9007.33	1.58	0	13700	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	2000	-18.92	3.82	12	0.41	-474.00	2349.00	27600	20220801	-67.50	8930	20230630	0.45	13650	-34.29	20230414	8930	0.45	20230630	27600	-67.50	20220801	8930	0.45	20230630	3.81	N	293780	500	111 억	353028	N	N	0	N	N
7	20230630	111006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9030	-100	5	-1.10	614070480	68114	28.80	9050	9180	8930	11860	6400	9130	9015.32	1.58	0	8393	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	2014	-19.05	3.84	12	0.31	-474.00	2349.00	27600	20220801	-67.28	8930	20230630	1.12	13650	-33.85	20230414	8930	1.12	20230630	27600	-67.28	20220801	8930	1.12	20230630	3.81	N	293780	500	111 억	353028	N	N	0	N	N
8	20230630	101012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9070	-60	5	-0.66	482876350	53585	22.66	9050	9180	8930	11860	6400	9130	9011.39	1.58	0	6363	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	2023	-19.14	3.86	12	0.24	-474.00	2349.00	27600	20220801	-67.14	8930	20230630	1.57	13650	-33.55	20230414	8930	1.57	20230630	27600	-67.14	20220801	8930	1.57	20230630	3.81	N	293780	500	111 억	353028	N	N	0	N	N
9	20230630	091011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9110	-20	5	-0.22	70891930	7802	3.30	9050	9180	9050	11860	6400	9130	9086.32	1.58	0	1025	9870	9500	9290	8920	8710	9395	8815	111	2730	500	6390	10	1	22298866	2031	-19.22	3.88	12	0.03	-474.00	2349.00	27600	20220801	-66.99	9050	20230630	0.66	13650	-33.26	20230414	9050	0.66	20230630	27600	-66.99	20220801	9050	0.66	20230630	3.81	N	293780	500	111 억	353028	N	N	0	N	N
10	20230629	161005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9130	-510	5	-5.29	2169008270	235205	151.62	9640	9660	9080	12530	6750	9640	9221.78	1.63	0	-11102	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2036	-19.26	3.89	12	1.05	-474.00	2349.00	27600	20220801	-66.92	9080	20230629	0.55	13650	-33.11	20230414	9080	0.55	20230629	27600	-66.92	20220801	9080	0.55	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
11	20230629	151006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9130	-510	5	-5.29	2025340860	219464	141.47	9640	9660	9080	12530	6750	9640	9228.58	1.63	0	-10914	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2036	-19.26	3.89	12	0.98	-474.00	2349.00	27600	20220801	-66.92	9080	20230629	0.55	13650	-33.11	20230414	9080	0.55	20230629	27600	-66.92	20220801	9080	0.55	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
12	20230629	141004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9140	-500	5	-5.19	1833921760	198477	127.95	9640	9660	9080	12530	6750	9640	9239.97	1.63	0	-6429	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2038	-19.28	3.89	12	0.89	-474.00	2349.00	27600	20220801	-66.88	9080	20230629	0.66	13650	-33.04	20230414	9080	0.66	20230629	27600	-66.88	20220801	9080	0.66	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
13	20230629	131002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9170	-470	5	-4.88	1689448080	182702	117.78	9640	9660	9080	12530	6750	9640	9247.01	1.63	0	-5772	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2045	-19.35	3.90	12	0.82	-474.00	2349.00	27600	20220801	-66.78	9080	20230629	0.99	13650	-32.82	20230414	9080	0.99	20230629	27600	-66.78	20220801	9080	0.99	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
14	20230629	121006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9160	-480	5	-4.98	1555257770	168026	108.32	9640	9660	9080	12530	6750	9640	9256.05	1.63	0	-2348	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2043	-19.32	3.90	12	0.75	-474.00	2349.00	27600	20220801	-66.81	9080	20230629	0.88	13650	-32.89	20230414	9080	0.88	20230629	27600	-66.81	20220801	9080	0.88	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
15	20230629	111008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9230	-410	5	-4.25	1440242400	155489	100.23	9640	9660	9080	12530	6750	9640	9262.66	1.63	0	-2072	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2058	-19.47	3.93	12	0.70	-474.00	2349.00	27600	20220801	-66.56	9080	20230629	1.65	13650	-32.38	20230414	9080	1.65	20230629	27600	-66.56	20220801	9080	1.65	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
16	20230629	101010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9250	-390	5	-4.05	1314136000	141883	91.46	9640	9660	9080	12530	6750	9640	9262.11	1.63	0	-849	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2063	-19.51	3.94	12	0.64	-474.00	2349.00	27600	20220801	-66.49	9080	20230629	1.87	13650	-32.23	20230414	9080	1.87	20230629	27600	-66.49	20220801	9080	1.87	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
17	20230629	090911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9490	-150	5	-1.56	105843030	11083	7.14	9640	9660	9460	12530	6750	9640	9550.03	1.63	0	-1827	10126	9882	9726	9482	9326	9805	9405	111	2890	500	6740	10	1	22298866	2116	-20.02	4.04	12	0.05	-474.00	2349.00	27600	20220801	-65.62	9460	20230629	0.32	13650	-30.48	20230414	9460	0.32	20230629	27600	-65.62	20220801	9460	0.32	20230629	3.80	N	293780	500	111 억	364138	N	N	1	N	N
18	20230628	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9640	-240	5	-2.43	1500347380	154276	150.83	9950	9970	9570	12840	6920	9880	9725.17	1.72	0	-20391	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2150	-20.34	4.10	12	0.69	-474.00	2349.00	27600	20220801	-65.07	9570	20230628	0.73	13650	-29.38	20230414	9570	0.73	20230628	27600	-65.07	20220801	9570	0.73	20230628	3.78	N	293780	500	111 억	384531	N	N	1	N	N
19	20230628	151000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9640	-240	5	-2.43	1371087990	140852	137.70	9950	9970	9570	12840	6920	9880	9734.25	1.72	0	-20105	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2150	-20.34	4.10	12	0.63	-474.00	2349.00	27600	20220801	-65.07	9570	20230628	0.73	13650	-29.38	20230414	9570	0.73	20230628	27600	-65.07	20220801	9570	0.73	20230628	3.78	N	293780	500	111 억	384531	N	N	1	N	N
20	20230628	140959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9700	-180	5	-1.82	930605620	95020	92.89	9950	9970	9650	12840	6920	9880	9793.79	1.72	0	-10205	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2163	-20.46	4.13	12	0.43	-474.00	2349.00	27600	20220801	-64.86	9650	20230628	0.52	13650	-28.94	20230414	9650	0.52	20230628	27600	-64.86	20220801	9650	0.52	20230628	3.78	N	293780	500	111 억	384531	N	N	1	N	N
21	20230628	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	-70	5	-0.71	575828610	58510	57.20	9950	9970	9780	12840	6920	9880	9841.54	1.72	0	-5921	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2188	-20.70	4.18	12	0.26	-474.00	2349.00	27600	20220801	-64.46	9670	20230313	1.45	13650	-28.13	20230414	9670	1.45	20230313	27600	-64.46	20220801	9670	1.45	20230313	3.78	N	293780	500	111 억	384531	N	N	1	N	N
22	20230628	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	-60	5	-0.61	484487820	49187	48.09	9950	9970	9800	12840	6920	9880	9849.92	1.72	0	-3657	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2190	-20.72	4.18	12	0.22	-474.00	2349.00	27600	20220801	-64.42	9670	20230313	1.55	13650	-28.06	20230414	9670	1.55	20230313	27600	-64.42	20220801	9670	1.55	20230313	3.78	N	293780	500	111 억	384531	N	N	1	N	N
23	20230628	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-10	5	-0.10	307498600	31165	30.47	9950	9970	9820	12840	6920	9880	9866.79	1.72	0	-2069	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2201	-20.82	4.20	12	0.14	-474.00	2349.00	27600	20220801	-64.24	9670	20230313	2.07	13650	-27.69	20230414	9670	2.07	20230313	27600	-64.24	20220801	9670	2.07	20230313	3.78	N	293780	500	111 억	384531	N	N	1	N	N
24	20230628	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-10	5	-0.10	175584650	17764	17.37	9950	9970	9840	12840	6920	9880	9884.30	1.72	0	2080	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2201	-20.82	4.20	12	0.08	-474.00	2349.00	27600	20220801	-64.24	9670	20230313	2.07	13650	-27.69	20230414	9670	2.07	20230313	27600	-64.24	20220801	9670	2.07	20230313	3.78	N	293780	500	111 억	384531	N	N	1	N	N
25	20230628	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	10	2	0.10	24301090	2445	2.39	9950	9970	9890	12840	6920	9880	9939.10	1.72	0	132	10113	9996	9933	9816	9753	9965	9785	111	2960	500	6910	10	1	22298866	2205	-20.86	4.21	12	0.01	-474.00	2349.00	27600	20220801	-64.17	9670	20230313	2.28	13650	-27.55	20230414	9670	2.28	20230313	27600	-64.17	20220801	9670	2.28	20230313	3.78	N	293780	500	111 억	384531	N	N	1	N	N
26	20230627	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9880	-120	5	-1.20	1001968940	100835	151.92	9970	10050	9870	13000	7000	10000	9937.11	1.79	0	-15049	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2203	-20.84	4.21	12	0.45	-474.00	2349.00	27600	20220801	-64.20	9670	20230313	2.17	13650	-27.62	20230414	9670	2.17	20230313	27600	-64.20	20220801	9670	2.17	20230313	3.80	N	293780	500	111 억	399675	N	N	1	N	N
27	20230627	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9880	-120	5	-1.20	969929160	97593	147.04	9970	10050	9870	13000	7000	10000	9938.51	1.79	0	-14746	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2203	-20.84	4.21	12	0.44	-474.00	2349.00	27600	20220801	-64.20	9670	20230313	2.17	13650	-27.62	20230414	9670	2.17	20230313	27600	-64.20	20220801	9670	2.17	20230313	3.80	N	293780	500	111 억	399675	N	N	0	N	N
28	20230627	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	-80	5	-0.80	819492470	82387	124.13	9970	10050	9890	13000	7000	10000	9946.87	1.79	0	-12494	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2212	-20.93	4.22	12	0.37	-474.00	2349.00	27600	20220801	-64.06	9670	20230313	2.59	13650	-27.33	20230414	9670	2.59	20230313	27600	-64.06	20220801	9670	2.59	20230313	3.80	N	293780	500	111 억	399675	N	N	0	N	N
29	20230627	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-60	5	-0.60	571638810	57382	86.46	9970	10050	9930	13000	7000	10000	9961.99	1.79	0	-7794	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2217	-20.97	4.23	12	0.26	-474.00	2349.00	27600	20220801	-63.99	9670	20230313	2.79	13650	-27.18	20230414	9670	2.79	20230313	27600	-63.99	20220801	9670	2.79	20230313	3.80	N	293780	500	111 억	399675	N	N	0	N	N
30	20230627	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-30	5	-0.30	522337400	52422	78.98	9970	10050	9930	13000	7000	10000	9964.09	1.79	0	-7002	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2223	-21.03	4.24	12	0.24	-474.00	2349.00	27600	20220801	-63.88	9670	20230313	3.10	13650	-26.96	20230414	9670	3.10	20230313	27600	-63.88	20220801	9670	3.10	20230313	3.80	N	293780	500	111 억	399675	N	N	0	N	N
31	20230627	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-50	5	-0.50	478987080	48070	72.43	9970	10050	9930	13000	7000	10000	9964.37	1.79	0	-5862	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2219	-20.99	4.24	12	0.22	-474.00	2349.00	27600	20220801	-63.95	9670	20230313	2.90	13650	-27.11	20230414	9670	2.90	20230313	27600	-63.95	20220801	9670	2.90	20230313	3.80	N	293780	500	111 억	399675	N	N	0	N	N
32	20230627	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	0	3	0.00	200965660	20133	30.33	9970	10050	9950	13000	7000	10000	9981.90	1.79	0	-2272	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2230	-21.10	4.26	12	0.09	-474.00	2349.00	27600	20220801	-63.77	9670	20230313	3.41	13650	-26.74	20230414	9670	3.41	20230313	27600	-63.77	20220801	9670	3.41	20230313	3.80	N	293780	500	111 억	399675	N	N	0	N	N
33	20230627	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-20	5	-0.20	44532350	4461	6.72	9970	10050	9970	13000	7000	10000	9982.59	1.79	0	141	10160	10080	10020	9940	9880	10050	9910	111	3000	500	7000	10	1	22298866	2225	-21.05	4.25	12	0.02	-474.00	2349.00	27600	20220801	-63.84	9670	20230313	3.21	13650	-26.89	20230414	9670	3.21	20230313	27600	-63.84	20220801	9670	3.21	20230313	3.80	N	293780	500	111 억	399675	N	N	0	N	N
34	20230626	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	-20	5	-0.20	662635510	66154	100.12	10100	10100	9960	13020	7020	10020	10016.67	1.81	0	-4865	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2230	-21.10	4.26	12	0.30	-474.00	2349.00	27600	20220801	-63.77	9670	20230313	3.41	13650	-26.74	20230414	9670	3.41	20230313	27600	-63.77	20220801	9670	3.41	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
35	20230626	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10010	-10	5	-0.10	595531310	59450	89.97	10100	10100	9960	13020	7020	10020	10017.35	1.81	0	-4645	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2232	-21.12	4.26	12	0.27	-474.00	2349.00	27600	20220801	-63.73	9670	20230313	3.52	13650	-26.67	20230414	9670	3.52	20230313	27600	-63.73	20220801	9670	3.52	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
36	20230626	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10030	10	2	0.10	450613200	44962	68.05	10100	10100	9960	13020	7020	10020	10022.09	1.81	0	-3716	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2237	-21.16	4.27	12	0.20	-474.00	2349.00	27600	20220801	-63.66	9670	20230313	3.72	13650	-26.52	20230414	9670	3.72	20230313	27600	-63.66	20220801	9670	3.72	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
37	20230626	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10040	20	2	0.20	358492340	35768	54.13	10100	10100	9960	13020	7020	10020	10022.71	1.81	0	-98	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2239	-21.18	4.27	12	0.16	-474.00	2349.00	27600	20220801	-63.62	9670	20230313	3.83	13650	-26.45	20230414	9670	3.83	20230313	27600	-63.62	20220801	9670	3.83	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
38	20230626	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	40	2	0.40	318925930	31828	48.17	10100	10100	9960	13020	7020	10020	10020.29	1.81	0	1543	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2243	-21.22	4.28	12	0.14	-474.00	2349.00	27600	20220801	-63.55	9670	20230313	4.03	13650	-26.30	20230414	9670	4.03	20230313	27600	-63.55	20220801	9670	4.03	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
39	20230626	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	30	2	0.30	306278100	30570	46.26	10100	10100	9960	13020	7020	10020	10018.91	1.81	0	1603	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2241	-21.20	4.28	12	0.14	-474.00	2349.00	27600	20220801	-63.59	9670	20230313	3.93	13650	-26.37	20230414	9670	3.93	20230313	27600	-63.59	20220801	9670	3.93	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
40	20230626	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	60	2	0.60	244986390	24469	37.03	10100	10100	9960	13020	7020	10020	10012.11	1.81	0	-83	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2248	-21.27	4.29	12	0.11	-474.00	2349.00	27600	20220801	-63.48	9670	20230313	4.24	13650	-26.15	20230414	9670	4.24	20230313	27600	-63.48	20220801	9670	4.24	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
41	20230626	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-40	5	-0.40	93675720	9356	14.16	10100	10100	9960	13020	7020	10020	10012.37	1.81	0	-4954	10206	10112	10066	9972	9926	10090	9950	111	3000	500	7010	10	1	22298866	2225	-21.05	4.25	12	0.04	-474.00	2349.00	27600	20220801	-63.84	9670	20230313	3.21	13650	-26.89	20230414	9670	3.21	20230313	27600	-63.84	20220801	9670	3.21	20230313	3.79	N	293780	500	111 억	404540	N	N	0	N	N
42	20230623	183618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	-70	5	-0.69	664243920	66076	76.89	10100	10160	10020	13110	7070	10090	10053.04	1.81	-5031	-5030	10210	10150	10090	10030	9970	10120	10000	111	3020	500	7060	10	1	22298866	2234	-21.14	4.27	12	0.30	-474.00	2349.00	27600	20220801	-63.70	9670	20230313	3.62	13650	-26.59	20230414	9670	3.62	20230313	27600	-63.70	20220801	9670	3.62	20230313	3.67	N	293780	500	111 억	404540	N	N	0	N	N
43	20230623	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10030	-60	5	-0.59	465774190	46285	53.86	10100	10160	10030	13110	7070	10090	10063.18	1.84	0	-4235	10210	10150	10090	10030	9970	10120	10000	111	3020	500	7060	10	1	22298866	2237	-21.16	4.27	12	0.21	-474.00	2349.00	27600	20220801	-63.66	9670	20230313	3.72	13650	-26.52	20230414	9670	3.72	20230313	27600	-63.66	20220801	9670	3.72	20230313	3.67	N	293780	500	111 억	409571	N	N	0	N	N
44	20230622	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	-60	5	-0.59	857596960	85100	95.14	10100	10150	10030	13190	7110	10150	10077.51	1.85	0	-3343	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2250	-21.29	4.30	12	0.38	-474.00	2349.00	27600	20220801	-63.44	9670	20230313	4.34	13650	-26.08	20230414	9670	4.34	20230313	27600	-63.44	20220801	9670	4.34	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
45	20230622	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	-60	5	-0.59	809049590	80281	89.75	10100	10150	10030	13190	7110	10150	10077.72	1.85	0	-3250	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2250	-21.29	4.30	12	0.36	-474.00	2349.00	27600	20220801	-63.44	9670	20230313	4.34	13650	-26.08	20230414	9670	4.34	20230313	27600	-63.44	20220801	9670	4.34	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
46	20230622	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10070	-80	5	-0.79	699338600	69402	77.59	10100	10150	10030	13190	7110	10150	10076.63	1.85	0	-1595	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2245	-21.24	4.29	12	0.31	-474.00	2349.00	27600	20220801	-63.51	9670	20230313	4.14	13650	-26.23	20230414	9670	4.14	20230313	27600	-63.51	20220801	9670	4.14	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
47	20230622	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10100	-50	5	-0.49	604864730	60003	67.08	10100	10150	10030	13190	7110	10150	10080.57	1.85	0	-832	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2252	-21.31	4.30	12	0.27	-474.00	2349.00	27600	20220801	-63.41	9670	20230313	4.45	13650	-26.01	20230414	9670	4.45	20230313	27600	-63.41	20220801	9670	4.45	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
48	20230622	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	-60	5	-0.59	548559080	54421	60.84	10100	10150	10030	13190	7110	10150	10079.92	1.85	0	913	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2250	-21.29	4.30	12	0.24	-474.00	2349.00	27600	20220801	-63.44	9670	20230313	4.34	13650	-26.08	20230414	9670	4.34	20230313	27600	-63.44	20220801	9670	4.34	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
49	20230622	110219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	-70	5	-0.69	489655570	48590	54.32	10100	10150	10030	13190	7110	10150	10077.29	1.85	0	2823	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2248	-21.27	4.29	12	0.22	-474.00	2349.00	27600	20220801	-63.48	9670	20230313	4.24	13650	-26.15	20230414	9670	4.24	20230313	27600	-63.48	20220801	9670	4.24	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
50	20230622	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	-100	5	-0.99	298924610	29606	33.10	10100	10150	10040	13190	7110	10150	10096.76	1.85	0	3196	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2241	-21.20	4.28	12	0.13	-474.00	2349.00	27600	20220801	-63.59	9670	20230313	3.93	13650	-26.37	20230414	9670	3.93	20230313	27600	-63.59	20220801	9670	3.93	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
51	20230622	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	0	3	0.00	27490050	2718	3.04	10100	10150	10100	13190	7110	10150	10114.07	1.85	0	361	10470	10310	10220	10060	9970	10275	10025	111	3040	500	7100	10	1	22298866	2263	-21.41	4.32	12	0.01	-474.00	2349.00	27600	20220801	-63.22	9670	20230313	4.96	13650	-25.64	20230414	9670	4.96	20230313	27600	-63.22	20220801	9670	4.96	20230313	3.66	N	293780	500	111 억	412914	N	N	0	N	N
52	20230621	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	0	3	0.00	908560490	88857	128.90	10150	10380	10130	13190	7110	10150	10225.01	1.87	0	-3659	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2263	-21.41	4.32	12	0.40	-474.00	2349.00	27600	20220801	-63.22	9670	20230313	4.96	13650	-25.64	20230414	9670	4.96	20230313	27600	-63.22	20220801	9670	4.96	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
53	20230621	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	30	2	0.30	867721540	84837	123.07	10150	10380	10130	13190	7110	10150	10228.10	1.87	0	-3469	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2270	-21.48	4.33	12	0.38	-474.00	2349.00	27600	20220801	-63.12	9670	20230313	5.27	13650	-25.42	20230414	9670	5.27	20230313	27600	-63.12	20220801	9670	5.27	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
54	20230621	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	10	2	0.10	767492330	74971	108.76	10150	10380	10130	13190	7110	10150	10237.19	1.87	0	-1047	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2266	-21.43	4.33	12	0.34	-474.00	2349.00	27600	20220801	-63.19	9670	20230313	5.07	13650	-25.57	20230414	9670	5.07	20230313	27600	-63.19	20220801	9670	5.07	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
55	20230621	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10230	80	2	0.79	692180840	67559	98.01	10150	10380	10130	13190	7110	10150	10245.58	1.87	0	1104	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2281	-21.58	4.36	12	0.30	-474.00	2349.00	27600	20220801	-62.93	9670	20230313	5.79	13650	-25.05	20230414	9670	5.79	20230313	27600	-62.93	20220801	9670	5.79	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
56	20230621	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10210	60	2	0.59	599635730	58478	84.83	10150	10380	10130	13190	7110	10150	10254.04	1.87	0	392	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2277	-21.54	4.35	12	0.26	-474.00	2349.00	27600	20220801	-63.01	9670	20230313	5.58	13650	-25.20	20230414	9670	5.58	20230313	27600	-63.01	20220801	9670	5.58	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
57	20230621	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	100	2	0.99	553087380	53922	78.22	10150	10380	10130	13190	7110	10150	10257.17	1.87	0	1202	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2286	-21.62	4.36	12	0.24	-474.00	2349.00	27600	20220801	-62.86	9670	20230313	6.00	13650	-24.91	20230414	9670	6.00	20230313	27600	-62.86	20220801	9670	6.00	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
58	20230621	100118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	140	2	1.38	410116470	39972	57.99	10150	10380	10130	13190	7110	10150	10260.09	1.87	0	4474	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2295	-21.71	4.38	12	0.18	-474.00	2349.00	27600	20220801	-62.72	9670	20230313	6.41	13650	-24.62	20230414	9670	6.41	20230313	27600	-62.72	20220801	9670	6.41	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
59	20230621	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	0	3	0.00	27661960	2727	3.96	10150	10150	10130	13190	7110	10150	10143.73	1.87	0	311	10316	10232	10166	10082	10016	10200	10050	111	3040	500	7100	10	1	22298866	2263	-21.41	4.32	12	0.01	-474.00	2349.00	27600	20220801	-63.22	9670	20230313	4.96	13650	-25.64	20230414	9670	4.96	20230313	27600	-63.22	20220801	9670	4.96	20230313	3.75	N	293780	500	111 억	416668	N	N	0	N	N
60	20230620	160234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	-20	5	-0.20	695543580	68549	68.95	10230	10250	10100	13220	7120	10170	10146.66	1.89	0	-4231	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2263	-21.41	4.32	12	0.31	-474.00	2349.00	27600	20220801	-63.22	9670	20230313	4.96	13650	-25.64	20230414	9670	4.96	20230313	27600	-63.22	20220801	9670	4.96	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
61	20230620	150140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	-40	5	-0.39	614013920	60509	60.87	10230	10250	10100	13220	7120	10170	10147.48	1.89	0	-3678	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2259	-21.37	4.31	12	0.27	-474.00	2349.00	27600	20220801	-63.30	9670	20230313	4.76	13650	-25.79	20230414	9670	4.76	20230313	27600	-63.30	20220801	9670	4.76	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
62	20230620	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	30	2	0.29	530105650	52247	52.55	10230	10250	10100	13220	7120	10170	10146.15	1.89	0	-3187	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2274	-21.52	4.34	12	0.23	-474.00	2349.00	27600	20220801	-63.04	9670	20230313	5.48	13650	-25.27	20230414	9670	5.48	20230313	27600	-63.04	20220801	9670	5.48	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
63	20230620	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	0	3	0.00	438628630	43258	43.51	10230	10250	10100	13220	7120	10170	10139.83	1.89	0	-2266	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2268	-21.46	4.33	12	0.19	-474.00	2349.00	27600	20220801	-63.15	9670	20230313	5.17	13650	-25.49	20230414	9670	5.17	20230313	27600	-63.15	20220801	9670	5.17	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
64	20230620	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	0	3	0.00	406012350	40040	40.28	10230	10250	10100	13220	7120	10170	10140.17	1.89	0	-1611	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2268	-21.46	4.33	12	0.18	-474.00	2349.00	27600	20220801	-63.15	9670	20230313	5.17	13650	-25.49	20230414	9670	5.17	20230313	27600	-63.15	20220801	9670	5.17	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
65	20230620	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	0	3	0.00	356024740	35121	35.33	10230	10250	10100	13220	7120	10170	10137.09	1.89	0	-1299	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2268	-21.46	4.33	12	0.16	-474.00	2349.00	27600	20220801	-63.15	9670	20230313	5.17	13650	-25.49	20230414	9670	5.17	20230313	27600	-63.15	20220801	9670	5.17	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
66	20230620	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	-30	5	-0.29	251543900	24837	24.98	10230	10230	10100	13220	7120	10170	10127.79	1.89	0	332	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2261	-21.39	4.32	12	0.11	-474.00	2349.00	27600	20220801	-63.26	9670	20230313	4.86	13650	-25.71	20230414	9670	4.86	20230313	27600	-63.26	20220801	9670	4.86	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
67	20230620	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	10	2	0.10	24796680	2427	2.44	10230	10230	10170	13220	7120	10170	10217.01	1.89	0	-960	10363	10266	10183	10086	10003	10225	10045	111	3050	500	7110	10	1	22298866	2270	-21.48	4.33	12	0.01	-474.00	2349.00	27600	20220801	-63.12	9670	20230313	5.27	13650	-25.42	20230414	9670	5.27	20230313	27600	-63.12	20220801	9670	5.27	20230313	3.76	N	293780	500	111 억	420900	N	N	2	N	N
68	20230619	160105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	-10	5	-0.10	999228390	98285	71.54	10180	10280	10100	13230	7130	10180	10166.63	1.87	0	3468	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2268	-21.46	4.33	12	0.44	-474.00	2349.00	27600	20220801	-63.15	9670	20230313	5.17	13650	-25.49	20230414	9670	5.17	20230313	27600	-63.15	20220801	9670	5.17	20230313	3.83	N	293780	500	111 억	417332	N	N	2	N	N
69	20230619	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10170	-10	5	-0.10	902834120	88797	64.63	10180	10280	10100	13230	7130	10180	10167.39	1.87	0	3797	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2268	-21.46	4.33	12	0.40	-474.00	2349.00	27600	20220801	-63.15	9670	20230313	5.17	13650	-25.49	20230414	9670	5.17	20230313	27600	-63.15	20220801	9670	5.17	20230313	3.83	N	293780	500	111 억	417332	N	N	0	N	N
70	20230619	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10190	10	2	0.10	820793730	80734	58.76	10180	10280	10100	13230	7130	10180	10166.64	1.87	0	3979	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2272	-21.50	4.34	12	0.36	-474.00	2349.00	27600	20220801	-63.08	9670	20230313	5.38	13650	-25.35	20230414	9670	5.38	20230313	27600	-63.08	20220801	9670	5.38	20230313	3.83	N	293780	500	111 억	417332	N	N	0	N	N
71	20230619	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	-20	5	-0.20	765393620	75285	54.80	10180	10280	10100	13230	7130	10180	10166.62	1.87	0	4487	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2266	-21.43	4.33	12	0.34	-474.00	2349.00	27600	20220801	-63.19	9670	20230313	5.07	13650	-25.57	20230414	9670	5.07	20230313	27600	-63.19	20220801	9670	5.07	20230313	3.83	N	293780	500	111 억	417332	N	N	0	N	N
72	20230619	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	0	3	0.00	635688990	62526	45.51	10180	10280	10100	13230	7130	10180	10166.79	1.87	0	4434	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2270	-21.48	4.33	12	0.28	-474.00	2349.00	27600	20220801	-63.12	9670	20230313	5.27	13650	-25.42	20230414	9670	5.27	20230313	27600	-63.12	20220801	9670	5.27	20230313	3.83	N	293780	500	111 억	417332	N	N	0	N	N
73	20230619	110254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10230	50	2	0.49	459930900	45241	32.93	10180	10280	10100	13230	7130	10180	10166.24	1.87	0	3017	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2281	-21.58	4.36	12	0.20	-474.00	2349.00	27600	20220801	-62.93	9670	20230313	5.79	13650	-25.05	20230414	9670	5.79	20230313	27600	-62.93	20220801	9670	5.79	20230313	3.83	N	293780	500	111 억	417332	N	N	0	N	N
74	20230619	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	0	3	0.00	324270260	31942	23.25	10180	10280	10100	13230	7130	10180	10151.85	1.87	0	3341	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2270	-21.48	4.33	12	0.14	-474.00	2349.00	27600	20220801	-63.12	9670	20230313	5.27	13650	-25.42	20230414	9670	5.27	20230313	27600	-63.12	20220801	9670	5.27	20230313	3.83	N	293780	500	111 억	417332	N	N	0	N	N
75	20230619	090224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	0	3	0.00	18236820	1795	1.31	10180	10180	10110	13230	7130	10180	10159.79	1.87	0	-111	10606	10392	10286	10072	9966	10340	10020	111	3050	500	7120	10	1	22298866	2270	-21.48	4.33	12	0.01	-474.00	2349.00	27600	20220801	-63.12	9670	20230313	5.27	13650	-25.42	20230414	9670	5.27	20230313	27600	-63.12	20220801	9670	5.27	20230313	3.83	N	293780	500	111 억	417332	N	N	0	N	N
76	20230616	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	-120	5	-1.17	1397273720	136033	133.63	10330	10500	10180	13390	7210	10300	10271.84	1.99	0	-25556	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2270	-21.48	4.33	12	0.61	-474.00	2349.00	27600	20220801	-63.12	9670	20230313	5.27	13650	-25.42	20230414	9670	5.27	20230313	27600	-63.12	20220801	9670	5.27	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
77	20230616	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	-60	5	-0.58	1163600730	113096	111.10	10330	10500	10200	13390	7210	10300	10288.61	1.99	0	-22455	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2283	-21.60	4.36	12	0.51	-474.00	2349.00	27600	20220801	-62.90	9670	20230313	5.89	13650	-24.98	20230414	9670	5.89	20230313	27600	-62.90	20220801	9670	5.89	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
78	20230616	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	-50	5	-0.49	866557540	84037	82.55	10330	10500	10240	13390	7210	10300	10311.62	1.99	0	-14278	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2286	-21.62	4.36	12	0.38	-474.00	2349.00	27600	20220801	-62.86	9670	20230313	6.00	13650	-24.91	20230414	9670	6.00	20230313	27600	-62.86	20220801	9670	6.00	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
79	20230616	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10310	10	2	0.10	668568550	64753	63.61	10330	10500	10240	13390	7210	10300	10324.90	1.99	0	-7557	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2299	-21.75	4.39	12	0.29	-474.00	2349.00	27600	20220801	-62.64	9670	20230313	6.62	13650	-24.47	20230414	9670	6.62	20230313	27600	-62.64	20220801	9670	6.62	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
80	20230616	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	-10	5	-0.10	604244560	58528	57.49	10330	10500	10240	13390	7210	10300	10324.03	1.99	0	-5789	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2295	-21.71	4.38	12	0.26	-474.00	2349.00	27600	20220801	-62.72	9670	20230313	6.41	13650	-24.62	20230414	9670	6.41	20230313	27600	-62.72	20220801	9670	6.41	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
81	20230616	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	-40	5	-0.39	542546420	52518	51.59	10330	10500	10240	13390	7210	10300	10330.68	1.99	0	-3168	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2288	-21.65	4.37	12	0.24	-474.00	2349.00	27600	20220801	-62.83	9670	20230313	6.10	13650	-24.84	20230414	9670	6.10	20230313	27600	-62.83	20220801	9670	6.10	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
82	20230616	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10340	40	2	0.39	243510890	23461	23.05	10330	10500	10300	13390	7210	10300	10379.39	1.99	0	4278	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2306	-21.81	4.40	12	0.11	-474.00	2349.00	27600	20220801	-62.54	9670	20230313	6.93	13650	-24.25	20230414	9670	6.93	20230313	27600	-62.54	20220801	9670	6.93	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
83	20230616	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	110	2	1.07	73129610	7083	6.96	10330	10410	10300	13390	7210	10300	10324.67	1.99	0	1310	10633	10466	10363	10196	10093	10415	10145	111	3090	500	7210	10	1	22298866	2321	-21.96	4.43	12	0.03	-474.00	2349.00	27600	20220801	-62.28	9670	20230313	7.65	13650	-23.74	20230414	9670	7.65	20230313	27600	-62.28	20220801	9670	7.65	20230313	3.86	N	293780	500	111 억	442974	N	N	0	N	N
84	20230615	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	-180	5	-1.72	977157670	94272	76.18	10530	10530	10260	13620	7340	10480	10365.30	2.05	0	-13455	11033	10756	10593	10316	10153	10675	10235	111	3140	500	7330	10	1	22298866	2297	-21.73	4.38	12	0.42	-474.00	2349.00	27600	20220801	-62.68	9670	20230313	6.51	13650	-24.54	20230414	9670	6.51	20230313	27600	-62.68	20220801	9670	6.51	20230313	3.88	N	293780	500	111 억	456633	N	N	0	N	N
85	20230615	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10340	-140	5	-1.34	852415270	82165	66.40	10530	10530	10260	13620	7340	10480	10374.43	2.05	0	-13559	11033	10756	10593	10316	10153	10675	10235	111	3140	500	7330	10	1	22298866	2306	-21.81	4.40	12	0.37	-474.00	2349.00	27600	20220801	-62.54	9670	20230313	6.93	13650	-24.25	20230414	9670	6.93	20230313	27600	-62.54	20220801	9670	6.93	20230313	3.88	N	293780	500	111 억	456633	N	N	0	N	N
86	20230615	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10390	-90	5	-0.86	681002630	65562	52.98	10530	10530	10290	13620	7340	10480	10387.15	2.05	0	-11596	11033	10756	10593	10316	10153	10675	10235	111	3140	500	7330	10	1	22298866	2317	-21.92	4.42	12	0.29	-474.00	2349.00	27600	20220801	-62.36	9670	20230313	7.45	13650	-23.88	20230414	9670	7.45	20230313	27600	-62.36	20220801	9670	7.45	20230313	3.88	N	293780	500	111 억	456633	N	N	0	N	N
87	20230615	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	-110	5	-1.05	549421670	52969	42.81	10530	10530	10290	13620	7340	10480	10372.51	2.05	0	-10702	11033	10756	10593	10316	10153	10675	10235	111	3140	500	7330	10	1	22298866	2312	-21.88	4.41	12	0.24	-474.00	2349.00	27600	20220801	-62.43	9670	20230313	7.24	13650	-24.03	20230414	9670	7.24	20230313	27600	-62.43	20220801	9670	7.24	20230313	3.88	N	293780	500	111 억	456633	N	N	0	N	N
88	20230615	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	-180	5	-1.72	438242090	42189	34.09	10530	10530	10300	13620	7340	10480	10387.59	2.05	0	-8231	11033	10756	10593	10316	10153	10675	10235	111	3140	500	7330	10	1	22298866	2297	-21.73	4.38	12	0.19	-474.00	2349.00	27600	20220801	-62.68	9670	20230313	6.51	13650	-24.54	20230414	9670	6.51	20230313	27600	-62.68	20220801	9670	6.51	20230313	3.88	N	293780	500	111 억	456633	N	N	0	N	N
89	20230611	184547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10830	250	2	2.36	8006010490	715563	843.33	10580	11950	10580	13750	7410	10580	11191.66	1.99	-78427	-78466	10980	10780	10680	10480	10380	10730	10430	111	3170	500	7400	10	1	22298866	2415	-22.85	4.61	12	3.21	-474.00	2349.00	27600	20220801	-60.76	9670	20230313	12.00	13650	-20.66	20230414	9670	12.00	20230313	27600	-60.76	20220801	9670	12.00	20230313	3.77	N	293780	500	111 억	443892	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History