KissMeData/321550/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 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	161035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9160	10	2	0.11	322716660	35471	87.96	9150	9240	8990	11890	6410	9150	9098.04	0.19	0	5599	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2234	-7.78	3.81	12	0.15	-1178.00	2405.00	19800	20220809	-53.74	8990	20230630	1.89	14380	-36.30	20230419	8990	1.89	20230630	19800	-53.74	20220809	8990	1.89	20230630	0.33	N	321550	500	121 억	46397	N	N	45	N	N
3	20230630	151037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9170	20	2	0.22	308480680	33917	84.11	9150	9240	8990	11890	6410	9150	9095.16	0.19	0	5599	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2237	-7.78	3.81	12	0.14	-1178.00	2405.00	19800	20220809	-53.69	8990	20230630	2.00	14380	-36.23	20230419	8990	2.00	20230630	19800	-53.69	20220809	8990	2.00	20230630	0.33	N	321550	500	121 억	46397	N	N	0	N	N
4	20230630	141036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9120	-30	5	-0.33	229888300	25295	62.73	9150	9240	8990	11890	6410	9150	9088.29	0.19	0	1316	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2225	-7.74	3.79	12	0.10	-1178.00	2405.00	19800	20220809	-53.94	8990	20230630	1.45	14380	-36.58	20230419	8990	1.45	20230630	19800	-53.94	20220809	8990	1.45	20230630	0.33	N	321550	500	121 억	46397	N	N	0	N	N
5	20230630	131035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9140	-10	5	-0.11	190206690	20935	51.92	9150	9240	8990	11890	6410	9150	9085.58	0.19	0	1142	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2229	-7.76	3.80	12	0.09	-1178.00	2405.00	19800	20220809	-53.84	8990	20230630	1.67	14380	-36.44	20230419	8990	1.67	20230630	19800	-53.84	20220809	8990	1.67	20230630	0.33	N	321550	500	121 억	46397	N	N	0	N	N
6	20230630	121032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9130	-20	5	-0.22	178998560	19707	48.87	9150	9240	8990	11890	6410	9150	9082.99	0.19	0	759	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2227	-7.75	3.80	12	0.08	-1178.00	2405.00	19800	20220809	-53.89	8990	20230630	1.56	14380	-36.51	20230419	8990	1.56	20230630	19800	-53.89	20220809	8990	1.56	20230630	0.33	N	321550	500	121 억	46397	N	N	0	N	N
7	20230630	111027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9110	-40	5	-0.44	160233590	17657	43.79	9150	9240	8990	11890	6410	9150	9074.79	0.19	0	534	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2222	-7.73	3.79	12	0.07	-1178.00	2405.00	19800	20220809	-53.99	8990	20230630	1.33	14380	-36.65	20230419	8990	1.33	20230630	19800	-53.99	20220809	8990	1.33	20230630	0.33	N	321550	500	121 억	46397	N	N	0	N	N
8	20230630	101035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9050	-100	5	-1.09	120640550	13295	32.97	9150	9240	8990	11890	6410	9150	9074.13	0.19	0	331	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2207	-7.68	3.76	12	0.05	-1178.00	2405.00	19800	20220809	-54.29	8990	20230630	0.67	14380	-37.07	20230419	8990	0.67	20230630	19800	-54.29	20220809	8990	0.67	20230630	0.33	N	321550	500	121 억	46397	N	N	0	N	N
9	20230630	091036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9140	-10	5	-0.11	36872880	4062	10.07	9150	9240	8990	11890	6410	9150	9077.52	0.19	0	-1699	9656	9402	9246	8992	8836	9325	8915	122	2740	500	6400	10	1	24391778	2229	-7.76	3.80	12	0.02	-1178.00	2405.00	19800	20220809	-53.84	8990	20230630	1.67	14380	-36.44	20230419	8990	1.67	20230630	19800	-53.84	20220809	8990	1.67	20230630	0.33	N	321550	500	121 억	46397	N	N	0	N	N
10	20230629	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-150	5	-1.61	369580660	40312	74.45	9500	9500	9090	12090	6510	9300	9168.01	0.22	0	-7397	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2232	-7.77	3.80	12	0.17	-1178.00	2405.00	19800	20220809	-53.79	9040	20230628	1.22	14380	-36.37	20230419	9040	1.22	20230628	19800	-53.79	20220809	9040	1.22	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
11	20230629	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-150	5	-1.61	364941610	39805	73.51	9500	9500	9090	12090	6510	9300	9168.24	0.22	0	-7385	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2232	-7.77	3.80	12	0.16	-1178.00	2405.00	19800	20220809	-53.79	9040	20230628	1.22	14380	-36.37	20230419	9040	1.22	20230628	19800	-53.79	20220809	9040	1.22	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
12	20230629	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-190	5	-2.04	317688810	34618	63.93	9500	9500	9110	12090	6510	9300	9176.98	0.22	0	-7517	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2222	-7.73	3.79	12	0.14	-1178.00	2405.00	19800	20220809	-53.99	9040	20230628	0.77	14380	-36.65	20230419	9040	0.77	20230628	19800	-53.99	20220809	9040	0.77	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
13	20230629	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	-140	5	-1.51	224850310	24445	45.14	9500	9500	9120	12090	6510	9300	9198.21	0.22	0	-7517	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2234	-7.78	3.81	12	0.10	-1178.00	2405.00	19800	20220809	-53.74	9040	20230628	1.33	14380	-36.30	20230419	9040	1.33	20230628	19800	-53.74	20220809	9040	1.33	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
14	20230629	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	-140	5	-1.51	209658300	22787	42.08	9500	9500	9120	12090	6510	9300	9200.79	0.22	0	-7654	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2234	-7.78	3.81	12	0.09	-1178.00	2405.00	19800	20220809	-53.74	9040	20230628	1.33	14380	-36.30	20230419	9040	1.33	20230628	19800	-53.74	20220809	9040	1.33	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
15	20230629	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-150	5	-1.61	151551350	16440	30.36	9500	9500	9150	12090	6510	9300	9218.45	0.22	0	-5567	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2232	-7.77	3.80	12	0.07	-1178.00	2405.00	19800	20220809	-53.79	9040	20230628	1.22	14380	-36.37	20230419	9040	1.22	20230628	19800	-53.79	20220809	9040	1.22	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
16	20230629	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	-90	5	-0.97	89537960	9681	17.88	9500	9500	9200	12090	6510	9300	9248.83	0.22	0	-2934	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2246	-7.82	3.83	12	0.04	-1178.00	2405.00	19800	20220809	-53.48	9040	20230628	1.88	14380	-35.95	20230419	9040	1.88	20230628	19800	-53.48	20220809	9040	1.88	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
17	20230629	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	-30	5	-0.32	7045270	759	1.40	9500	9500	9240	12090	6510	9300	9282.31	0.22	0	-273	9673	9486	9263	9076	8853	9580	9170	122	2790	500	6510	10	1	24391778	2261	-7.87	3.85	12	0.00	-1178.00	2405.00	19800	20220809	-53.18	9040	20230628	2.54	14380	-35.54	20230419	9040	2.54	20230628	19800	-53.18	20220809	9040	2.54	20230628	0.33	N	321550	500	121 억	53794	N	N	0	N	N
18	20230628	161016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9300	-30	5	-0.32	496727360	53951	104.46	9040	9450	9040	12120	6540	9330	9206.98	0.20	0	5948	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2268	-7.89	3.87	12	0.22	-1178.00	2405.00	19800	20220809	-53.03	9040	20230628	2.88	14380	-35.33	20230419	9040	2.88	20230628	19800	-53.03	20220809	9040	2.88	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
19	20230628	151024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9250	-80	5	-0.86	453650510	49316	95.48	9040	9450	9040	12120	6540	9330	9198.85	0.20	0	6608	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2256	-7.85	3.85	12	0.20	-1178.00	2405.00	19800	20220809	-53.28	9040	20230628	2.32	14380	-35.67	20230419	9040	2.32	20230628	19800	-53.28	20220809	9040	2.32	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
20	20230628	141023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9340	10	2	0.11	402309920	43742	84.69	9040	9450	9040	12120	6540	9330	9197.34	0.20	0	5224	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2278	-7.93	3.88	12	0.18	-1178.00	2405.00	19800	20220809	-52.83	9040	20230628	3.32	14380	-35.05	20230419	9040	3.32	20230628	19800	-52.83	20220809	9040	3.32	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
21	20230628	131023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9230	-100	5	-1.07	364782000	39720	76.90	9040	9450	9040	12120	6540	9330	9183.84	0.20	0	4941	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2251	-7.84	3.84	12	0.16	-1178.00	2405.00	19800	20220809	-53.38	9040	20230628	2.10	14380	-35.81	20230419	9040	2.10	20230628	19800	-53.38	20220809	9040	2.10	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
22	20230628	121034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9370	40	2	0.43	282471560	30862	59.75	9040	9450	9040	12120	6540	9330	9152.73	0.20	0	3767	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2286	-7.95	3.90	12	0.13	-1178.00	2405.00	19800	20220809	-52.68	9040	20230628	3.65	14380	-34.84	20230419	9040	3.65	20230628	19800	-52.68	20220809	9040	3.65	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
23	20230628	111030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9250	-80	5	-0.86	265493320	29036	56.22	9040	9450	9040	12120	6540	9330	9143.59	0.20	0	4149	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2256	-7.85	3.85	12	0.12	-1178.00	2405.00	19800	20220809	-53.28	9040	20230628	2.32	14380	-35.67	20230419	9040	2.32	20230628	19800	-53.28	20220809	9040	2.32	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
24	20230628	101030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9190	-140	5	-1.50	216642330	23728	45.94	9040	9450	9040	12120	6540	9330	9130.24	0.20	0	3961	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2242	-7.80	3.82	12	0.10	-1178.00	2405.00	19800	20220809	-53.59	9040	20230628	1.66	14380	-36.09	20230419	9040	1.66	20230628	19800	-53.59	20220809	9040	1.66	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
25	20230628	091025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9260	-70	5	-0.75	114156580	12564	24.33	9040	9450	9040	12120	6540	9330	9086.01	0.20	0	1400	9823	9576	9403	9156	8983	9490	9070	122	2790	500	6530	10	1	24391778	2259	-7.86	3.85	12	0.05	-1178.00	2405.00	19800	20220809	-53.23	9040	20230628	2.43	14380	-35.61	20230419	9040	2.43	20230628	19800	-53.23	20220809	9040	2.43	20230628	0.33	N	321550	500	121 억	47846	N	N	212	N	N
26	20230627	161025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9330	-240	5	-2.51	484078300	51632	137.31	9510	9650	9230	12440	6700	9570	9375.55	0.21	0	-3869	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2276	-7.92	3.88	12	0.21	-1178.00	2405.00	19800	20220809	-52.88	9230	20230627	1.08	14380	-35.12	20230419	9230	1.08	20230627	19800	-52.88	20220809	9230	1.08	20230627	0.34	N	321550	500	121 억	51945	N	N	212	N	N
27	20230627	151034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9260	-310	5	-3.24	449806630	47945	127.51	9510	9650	9240	12440	6700	9570	9381.72	0.21	0	-3845	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2259	-7.86	3.85	12	0.20	-1178.00	2405.00	19800	20220809	-53.23	9240	20230627	0.22	14380	-35.61	20230419	9240	0.22	20230627	19800	-53.23	20220809	9240	0.22	20230627	0.34	N	321550	500	121 억	51945	N	N	0	N	N
28	20230627	141043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9350	-220	5	-2.30	332458160	35289	93.85	9510	9650	9280	12440	6700	9570	9421.01	0.21	0	-4559	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2281	-7.94	3.89	12	0.14	-1178.00	2405.00	19800	20220809	-52.78	9280	20230627	0.75	14380	-34.98	20230419	9280	0.75	20230627	19800	-52.78	20220809	9280	0.75	20230627	0.34	N	321550	500	121 억	51945	N	N	0	N	N
29	20230627	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9430	-140	5	-1.46	187283350	19784	52.61	9510	9650	9430	12440	6700	9570	9466.40	0.21	0	-1339	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2300	-8.01	3.92	12	0.08	-1178.00	2405.00	19800	20220809	-52.37	9420	20230314	0.11	14380	-34.42	20230419	9420	0.11	20230314	19800	-52.37	20220809	9420	0.11	20230314	0.34	N	321550	500	121 억	51945	N	N	0	N	N
30	20230627	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9440	-130	5	-1.36	155838620	16454	43.76	9510	9650	9430	12440	6700	9570	9471.17	0.21	0	-1201	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2303	-8.01	3.93	12	0.07	-1178.00	2405.00	19800	20220809	-52.32	9420	20230314	0.21	14380	-34.35	20230419	9420	0.21	20230314	19800	-52.32	20220809	9420	0.21	20230314	0.34	N	321550	500	121 억	51945	N	N	0	N	N
31	20230627	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	-120	5	-1.25	127473210	13449	35.77	9510	9650	9430	12440	6700	9570	9478.27	0.21	0	-1201	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2305	-8.02	3.93	12	0.06	-1178.00	2405.00	19800	20220809	-52.27	9420	20230314	0.32	14380	-34.28	20230419	9420	0.32	20230314	19800	-52.27	20220809	9420	0.32	20230314	0.34	N	321550	500	121 억	51945	N	N	0	N	N
32	20230627	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9480	-90	5	-0.94	54209360	5711	15.19	9510	9650	9460	12440	6700	9570	9492.10	0.21	0	-521	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2312	-8.05	3.94	12	0.02	-1178.00	2405.00	19800	20220809	-52.12	9420	20230314	0.64	14380	-34.08	20230419	9420	0.64	20230314	19800	-52.12	20220809	9420	0.64	20230314	0.34	N	321550	500	121 억	51945	N	N	0	N	N
33	20230627	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-60	5	-0.63	9350870	983	2.61	9510	9650	9500	12440	6700	9570	9512.58	0.21	0	-262	9916	9742	9596	9422	9276	9670	9350	122	2870	500	6690	10	1	24391778	2320	-8.07	3.95	12	0.00	-1178.00	2405.00	19800	20220809	-51.97	9420	20230314	0.96	14380	-33.87	20230419	9420	0.96	20230314	19800	-51.97	20220809	9420	0.96	20230314	0.34	N	321550	500	121 억	51945	N	N	0	N	N
34	20230626	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-50	5	-0.52	357206320	37460	109.71	9620	9770	9450	12500	6740	9620	9535.58	0.22	0	-915	9966	9792	9696	9522	9426	9745	9475	122	2880	500	6730	10	1	24391778	2334	-8.12	3.98	12	0.15	-1178.00	2405.00	19800	20220809	-51.67	9420	20230314	1.59	14380	-33.45	20230419	9420	1.59	20230314	19800	-51.67	20220809	9420	1.59	20230314	0.34	N	321550	500	121 억	52860	N	N	193	N	N
35	20230626	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-60	5	-0.62	348355750	36535	107.00	9620	9770	9450	12500	6740	9620	9534.85	0.22	0	-912	9966	9792	9696	9522	9426	9745	9475	122	2880	500	6730	10	1	24391778	2332	-8.12	3.98	12	0.15	-1178.00	2405.00	19800	20220809	-51.72	9420	20230314	1.49	14380	-33.52	20230419	9420	1.49	20230314	19800	-51.72	20220809	9420	1.49	20230314	0.34	N	321550	500	121 억	52860	N	N	193	N	N
36	20230626	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	-100	5	-1.04	257924220	27003	79.09	9620	9770	9490	12500	6740	9620	9551.69	0.22	0	-614	9966	9792	9696	9522	9426	9745	9475	122	2880	500	6730	10	1	24391778	2322	-8.08	3.96	12	0.11	-1178.00	2405.00	19800	20220809	-51.92	9420	20230314	1.06	14380	-33.80	20230419	9420	1.06	20230314	19800	-51.92	20220809	9420	1.06	20230314	0.34	N	321550	500	121 억	52860	N	N	193	N	N
37	20230626	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-50	5	-0.52	157582670	16458	48.20	9620	9770	9500	12500	6740	9620	9574.84	0.22	0	-993	9966	9792	9696	9522	9426	9745	9475	122	2880	500	6730	10	1	24391778	2334	-8.12	3.98	12	0.07	-1178.00	2405.00	19800	20220809	-51.67	9420	20230314	1.59	14380	-33.45	20230419	9420	1.59	20230314	19800	-51.67	20220809	9420	1.59	20230314	0.34	N	321550	500	121 억	52860	N	N	193	N	N
38	20230626	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-50	5	-0.52	125939450	13148	38.51	9620	9770	9500	12500	6740	9620	9578.60	0.22	0	-993	9966	9792	9696	9522	9426	9745	9475	122	2880	500	6730	10	1	24391778	2334	-8.12	3.98	12	0.05	-1178.00	2405.00	19800	20220809	-51.67	9420	20230314	1.59	14380	-33.45	20230419	9420	1.59	20230314	19800	-51.67	20220809	9420	1.59	20230314	0.34	N	321550	500	121 억	52860	N	N	193	N	N
39	20230626	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-50	5	-0.52	68457720	7123	20.86	9620	9770	9560	12500	6740	9620	9610.80	0.22	0	-1769	9966	9792	9696	9522	9426	9745	9475	122	2880	500	6730	10	1	24391778	2334	-8.12	3.98	12	0.03	-1178.00	2405.00	19800	20220809	-51.67	9420	20230314	1.59	14380	-33.45	20230419	9420	1.59	20230314	19800	-51.67	20220809	9420	1.59	20230314	0.34	N	321550	500	121 억	52860	N	N	193	N	N
40	20230626	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	0	3	0.00	24638470	2556	7.49	9620	9770	9580	12500	6740	9620	9639.46	0.22	0	-798	9966	9792	9696	9522	9426	9745	9475	122	2880	500	6730	10	1	24391778	2346	-8.17	4.00	12	0.01	-1178.00	2405.00	19800	20220809	-51.41	9420	20230314	2.12	14380	-33.10	20230419	9420	2.12	20230314	19800	-51.41	20220809	9420	2.12	20230314	0.34	N	321550	500	121 억	52860	N	N	193	N	N
41	20230623	185330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-150	5	-1.54	330803830	34144	111.21	9870	9870	9600	12700	6840	9770	9688.83	0.22	-1566	-1547	9936	9852	9806	9722	9676	9830	9700	122	2930	500	6830	10	1	24391778	2346	-8.17	4.00	12	0.14	-1178.00	2405.00	19800	20220809	-51.41	9420	20230314	2.12	14380	-33.10	20230419	9420	2.12	20230314	19800	-51.41	20220809	9420	2.12	20230314	0.35	N	321550	500	121 억	52860	N	N	193	N	N
42	20230623	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-90	5	-0.92	185160960	19018	61.94	9870	9870	9680	12700	6840	9770	9736.09	0.22	0	-1826	9936	9852	9806	9722	9676	9830	9700	122	2930	500	6830	10	1	24391778	2361	-8.22	4.02	12	0.08	-1178.00	2405.00	19800	20220809	-51.11	9420	20230314	2.76	14380	-32.68	20230419	9420	2.76	20230314	19800	-51.11	20220809	9420	2.76	20230314	0.35	N	321550	500	121 억	54426	N	N	428	N	N
43	20230622	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	-70	5	-0.71	283128280	28869	145.01	9840	9890	9760	12790	6890	9840	9807.52	0.22	0	915	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2383	-8.29	4.06	12	0.12	-1178.00	2405.00	19800	20220809	-50.66	9420	20230314	3.72	14380	-32.06	20230419	9420	3.72	20230314	19800	-50.66	20220809	9420	3.72	20230314	0.34	N	321550	500	121 억	54571	N	N	428	N	N
44	20230622	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	-50	5	-0.51	253264310	25811	129.65	9840	9890	9770	12790	6890	9840	9812.26	0.22	0	815	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2388	-8.31	4.07	12	0.11	-1178.00	2405.00	19800	20220809	-50.56	9420	20230314	3.93	14380	-31.92	20230419	9420	3.93	20230314	19800	-50.56	20220809	9420	3.93	20230314	0.34	N	321550	500	121 억	54571	N	N	0	N	N
45	20230622	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9830	-10	5	-0.10	228569920	23291	116.99	9840	9890	9770	12790	6890	9840	9813.66	0.22	0	560	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2398	-8.34	4.09	12	0.10	-1178.00	2405.00	19800	20220809	-50.35	9420	20230314	4.35	14380	-31.64	20230419	9420	4.35	20230314	19800	-50.35	20220809	9420	4.35	20230314	0.34	N	321550	500	121 억	54571	N	N	0	N	N
46	20230622	130321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	-40	5	-0.41	190725250	19426	97.58	9840	9890	9770	12790	6890	9840	9818.04	0.22	0	304	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2390	-8.32	4.07	12	0.08	-1178.00	2405.00	19800	20220809	-50.51	9420	20230314	4.03	14380	-31.85	20230419	9420	4.03	20230314	19800	-50.51	20220809	9420	4.03	20230314	0.34	N	321550	500	121 억	54571	N	N	0	N	N
47	20230622	120121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	0	3	0.00	168981950	17208	86.44	9840	9890	9770	12790	6890	9840	9819.96	0.22	0	-245	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2400	-8.35	4.09	12	0.07	-1178.00	2405.00	19800	20220809	-50.30	9420	20230314	4.46	14380	-31.57	20230419	9420	4.46	20230314	19800	-50.30	20220809	9420	4.46	20230314	0.34	N	321550	500	121 억	54571	N	N	0	N	N
48	20230622	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	50	2	0.51	150697010	15354	77.12	9840	9890	9770	12790	6890	9840	9814.84	0.22	0	-144	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2412	-8.40	4.11	12	0.06	-1178.00	2405.00	19800	20220809	-50.05	9420	20230314	4.99	14380	-31.22	20230419	9420	4.99	20230314	19800	-50.05	20220809	9420	4.99	20230314	0.34	N	321550	500	121 억	54571	N	N	0	N	N
49	20230622	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	0	3	0.00	71762880	7305	36.69	9840	9850	9780	12790	6890	9840	9823.80	0.22	0	-2708	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2400	-8.35	4.09	12	0.03	-1178.00	2405.00	19800	20220809	-50.30	9420	20230314	4.46	14380	-31.57	20230419	9420	4.46	20230314	19800	-50.30	20220809	9420	4.46	20230314	0.34	N	321550	500	121 억	54571	N	N	0	N	N
50	20230622	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	-40	5	-0.41	34865490	3548	17.82	9840	9840	9800	12790	6890	9840	9826.80	0.22	0	-2848	10206	10022	9916	9732	9626	9970	9680	122	2950	500	6880	10	1	24391778	2390	-8.32	4.07	12	0.01	-1178.00	2405.00	19800	20220809	-50.51	9420	20230314	4.03	14380	-31.85	20230419	9420	4.03	20230314	19800	-50.51	20220809	9420	4.03	20230314	0.34	N	321550	500	121 억	54571	N	N	0	N	N
51	20230621	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	-90	5	-0.91	196527710	19905	68.26	9930	10100	9810	12900	6960	9930	9873.45	0.23	0	-1844	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2400	-8.35	4.09	12	0.08	-1178.00	2405.00	19800	20220809	-50.30	9420	20230314	4.46	14380	-31.57	20230419	9420	4.46	20230314	19800	-50.30	20220809	9420	4.46	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
52	20230621	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9830	-100	5	-1.01	190472800	19289	66.14	9930	10100	9820	12900	6960	9930	9874.69	0.23	0	-1844	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2398	-8.34	4.09	12	0.08	-1178.00	2405.00	19800	20220809	-50.35	9420	20230314	4.35	14380	-31.64	20230419	9420	4.35	20230314	19800	-50.35	20220809	9420	4.35	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
53	20230621	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	-30	5	-0.30	108339570	10949	37.55	9930	10100	9850	12900	6960	9930	9894.93	0.23	0	-642	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2415	-8.40	4.12	12	0.04	-1178.00	2405.00	19800	20220809	-50.00	9420	20230314	5.10	14380	-31.15	20230419	9420	5.10	20230314	19800	-50.00	20220809	9420	5.10	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
54	20230621	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	40	2	0.40	98353420	9943	34.10	9930	10100	9850	12900	6960	9930	9891.72	0.23	0	-524	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2432	-8.46	4.15	12	0.04	-1178.00	2405.00	19800	20220809	-49.65	9420	20230314	5.84	14380	-30.67	20230419	9420	5.84	20230314	19800	-49.65	20220809	9420	5.84	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
55	20230621	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9910	-20	5	-0.20	83161840	8417	28.86	9930	10100	9850	12900	6960	9930	9880.22	0.23	0	-384	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2417	-8.41	4.12	12	0.03	-1178.00	2405.00	19800	20220809	-49.95	9420	20230314	5.20	14380	-31.08	20230419	9420	5.20	20230314	19800	-49.95	20220809	9420	5.20	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
56	20230621	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	-30	5	-0.30	58291430	5896	20.22	9930	10100	9850	12900	6960	9930	9886.61	0.23	0	-326	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2415	-8.40	4.12	12	0.02	-1178.00	2405.00	19800	20220809	-50.00	9420	20230314	5.10	14380	-31.15	20230419	9420	5.10	20230314	19800	-50.00	20220809	9420	5.10	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
57	20230621	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-60	5	-0.60	46697530	4721	16.19	9930	10100	9850	12900	6960	9930	9891.45	0.23	0	-322	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2407	-8.38	4.10	12	0.02	-1178.00	2405.00	19800	20220809	-50.15	9420	20230314	4.78	14380	-31.36	20230419	9420	4.78	20230314	19800	-50.15	20220809	9420	4.78	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
58	20230621	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	-30	5	-0.30	862960	87	0.30	9930	9930	9900	12900	6960	9930	9919.08	0.23	0	-5	10056	9992	9916	9852	9776	9955	9815	122	2970	500	6950	10	1	24391778	2415	-8.40	4.12	12	0.00	-1178.00	2405.00	19800	20220809	-50.00	9420	20230314	5.10	14380	-31.15	20230419	9420	5.10	20230314	19800	-50.00	20220809	9420	5.10	20230314	0.35	N	321550	500	121 억	56517	N	N	0	N	N
59	20230620	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9930	0	3	0.00	288459540	29162	92.45	9950	9980	9840	12900	6960	9930	9891.62	0.25	0	-3613	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2422	-8.43	4.13	12	0.12	-1178.00	2405.00	19800	20220809	-49.85	9420	20230314	5.41	14380	-30.95	20230419	9420	5.41	20230314	19800	-49.85	20220809	9420	5.41	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
60	20230620	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9850	-80	5	-0.81	268832640	27171	86.14	9950	9980	9840	12900	6960	9930	9894.10	0.25	0	-3794	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2403	-8.36	4.10	12	0.11	-1178.00	2405.00	19800	20220809	-50.25	9420	20230314	4.56	14380	-31.50	20230419	9420	4.56	20230314	19800	-50.25	20220809	9420	4.56	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
61	20230620	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	-60	5	-0.60	224768570	22707	71.99	9950	9980	9840	12900	6960	9930	9898.65	0.25	0	-3929	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2407	-8.38	4.10	12	0.09	-1178.00	2405.00	19800	20220809	-50.15	9420	20230314	4.78	14380	-31.36	20230419	9420	4.78	20230314	19800	-50.15	20220809	9420	4.78	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
62	20230620	130320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9850	-80	5	-0.81	177206250	17909	56.78	9950	9980	9840	12900	6960	9930	9894.82	0.25	0	-3091	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2403	-8.36	4.10	12	0.07	-1178.00	2405.00	19800	20220809	-50.25	9420	20230314	4.56	14380	-31.50	20230419	9420	4.56	20230314	19800	-50.25	20220809	9420	4.56	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
63	20230620	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	-40	5	-0.40	154258930	15580	49.39	9950	9980	9840	12900	6960	9930	9901.09	0.25	0	-2941	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2412	-8.40	4.11	12	0.06	-1178.00	2405.00	19800	20220809	-50.05	9420	20230314	4.99	14380	-31.22	20230419	9420	4.99	20230314	19800	-50.05	20220809	9420	4.99	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
64	20230620	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9910	-20	5	-0.20	87450890	8814	27.94	9950	9980	9900	12900	6960	9930	9921.82	0.25	0	-1679	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2417	-8.41	4.12	12	0.04	-1178.00	2405.00	19800	20220809	-49.95	9420	20230314	5.20	14380	-31.08	20230419	9420	5.20	20230314	19800	-49.95	20220809	9420	5.20	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
65	20230620	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	-10	5	-0.10	49747080	5011	15.89	9950	9980	9900	12900	6960	9930	9927.58	0.25	0	-711	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2420	-8.42	4.12	12	0.02	-1178.00	2405.00	19800	20220809	-49.90	9420	20230314	5.31	14380	-31.02	20230419	9420	5.31	20230314	19800	-49.90	20220809	9420	5.31	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
66	20230620	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9910	-20	5	-0.20	17202310	1733	5.49	9950	9980	9900	12900	6960	9930	9926.32	0.25	0	-307	10130	10030	9970	9870	9810	10000	9840	122	2970	500	6950	10	1	24391778	2417	-8.41	4.12	12	0.01	-1178.00	2405.00	19800	20220809	-49.95	9420	20230314	5.20	14380	-31.08	20230419	9420	5.20	20230314	19800	-49.95	20220809	9420	5.20	20230314	0.35	N	321550	500	121 억	60130	N	N	2	N	N
67	20230619	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9930	-60	5	-0.60	313921040	31543	83.03	10070	10070	9910	12980	7000	9990	9952.16	0.23	0	3969	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2422	-8.43	4.13	12	0.13	-1178.00	2405.00	19800	20220809	-49.85	9420	20230314	5.41	14380	-30.95	20230419	9420	5.41	20230314	19800	-49.85	20220809	9420	5.41	20230314	0.35	N	321550	500	121 억	55033	N	N	2	N	N
68	20230619	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-50	5	-0.50	288643660	28996	76.32	10070	10070	9910	12980	7000	9990	9954.60	0.23	0	3782	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2425	-8.44	4.13	12	0.12	-1178.00	2405.00	19800	20220809	-49.80	9420	20230314	5.52	14380	-30.88	20230419	9420	5.52	20230314	19800	-49.80	20220809	9420	5.52	20230314	0.35	N	321550	500	121 억	55033	N	N	0	N	N
69	20230619	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-40	5	-0.40	262521870	26364	69.39	10070	10070	9910	12980	7000	9990	9957.59	0.23	0	3765	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2427	-8.45	4.14	12	0.11	-1178.00	2405.00	19800	20220809	-49.75	9420	20230314	5.63	14380	-30.81	20230419	9420	5.63	20230314	19800	-49.75	20220809	9420	5.63	20230314	0.35	N	321550	500	121 억	55033	N	N	0	N	N
70	20230619	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-10	5	-0.10	190388090	19109	50.30	10070	10070	9910	12980	7000	9990	9963.27	0.23	0	3765	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2434	-8.47	4.15	12	0.08	-1178.00	2405.00	19800	20220809	-49.60	9420	20230314	5.94	14380	-30.60	20230419	9420	5.94	20230314	19800	-49.60	20220809	9420	5.94	20230314	0.35	N	321550	500	121 억	55033	N	N	0	N	N
71	20230619	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9990	0	3	0.00	175976920	17663	46.49	10070	10070	9910	12980	7000	9990	9963.03	0.23	0	3818	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2437	-8.48	4.15	12	0.07	-1178.00	2405.00	19800	20220809	-49.55	9420	20230314	6.05	14380	-30.53	20230419	9420	6.05	20230314	19800	-49.55	20220809	9420	6.05	20230314	0.35	N	321550	500	121 억	55033	N	N	0	N	N
72	20230619	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10010	20	2	0.20	149693780	15032	39.57	10070	10070	9910	12980	7000	9990	9958.34	0.23	0	3357	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2442	-8.50	4.16	12	0.06	-1178.00	2405.00	19800	20220809	-49.44	9420	20230314	6.26	14380	-30.39	20230419	9420	6.26	20230314	19800	-49.44	20220809	9420	6.26	20230314	0.35	N	321550	500	121 억	55033	N	N	0	N	N
73	20230619	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9960	-30	5	-0.30	114051220	11456	30.15	10070	10070	9910	12980	7000	9990	9955.59	0.23	0	2729	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2429	-8.46	4.14	12	0.05	-1178.00	2405.00	19800	20220809	-49.70	9420	20230314	5.73	14380	-30.74	20230419	9420	5.73	20230314	19800	-49.70	20220809	9420	5.73	20230314	0.35	N	321550	500	121 억	55033	N	N	0	N	N
74	20230619	090327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-40	5	-0.40	1589390	158	0.42	10070	10070	9950	12980	7000	9990	10059.43	0.23	0	-106	10250	10120	10050	9920	9850	10085	9885	122	2990	500	6990	10	1	24391778	2427	-8.45	4.14	12	0.00	-1178.00	2405.00	19800	20220809	-49.75	9420	20230314	5.63	14380	-30.81	20230419	9420	5.63	20230314	19800	-49.75	20220809	9420	5.63	20230314	0.35	N	321550	500	121 억	55033	N	N	0	N	N
75	20230616	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9990	10	2	0.10	380543730	37992	68.05	10080	10180	9980	12970	6990	9980	10016.42	0.21	0	3312	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2437	-8.48	4.15	12	0.16	-1178.00	2405.00	19800	20220809	-49.55	9420	20230314	6.05	14380	-30.53	20230419	9420	6.05	20230314	19800	-49.55	20220809	9420	6.05	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
76	20230616	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	0	3	0.00	364735650	36409	65.21	10080	10180	9980	12970	6990	9980	10017.73	0.21	0	3549	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2434	-8.47	4.15	12	0.15	-1178.00	2405.00	19800	20220809	-49.60	9420	20230314	5.94	14380	-30.60	20230419	9420	5.94	20230314	19800	-49.60	20220809	9420	5.94	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
77	20230616	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9990	10	2	0.10	311445950	31072	55.65	10080	10180	9980	12970	6990	9980	10023.36	0.21	0	5061	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2437	-8.48	4.15	12	0.13	-1178.00	2405.00	19800	20220809	-49.55	9420	20230314	6.05	14380	-30.53	20230419	9420	6.05	20230314	19800	-49.55	20220809	9420	6.05	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
78	20230616	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	20	2	0.20	227052720	22623	40.52	10080	10180	9980	12970	6990	9980	10036.37	0.21	0	6609	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2439	-8.49	4.16	12	0.09	-1178.00	2405.00	19800	20220809	-49.49	9420	20230314	6.16	14380	-30.46	20230419	9420	6.16	20230314	19800	-49.49	20220809	9420	6.16	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
79	20230616	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	100	2	1.00	141158150	14031	25.13	10080	10180	9980	12970	6990	9980	10060.45	0.21	0	6283	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2459	-8.56	4.19	12	0.06	-1178.00	2405.00	19800	20220809	-49.09	9420	20230314	7.01	14380	-29.90	20230419	9420	7.01	20230314	19800	-49.09	20220809	9420	7.01	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
80	20230616	110147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	80	2	0.80	116610740	11588	20.75	10080	10180	9980	12970	6990	9980	10063.06	0.21	0	6401	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2454	-8.54	4.18	12	0.05	-1178.00	2405.00	19800	20220809	-49.19	9420	20230314	6.79	14380	-30.04	20230419	9420	6.79	20230314	19800	-49.19	20220809	9420	6.79	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
81	20230616	100117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	100	2	1.00	102250310	10166	18.21	10080	10180	9980	12970	6990	9980	10058.07	0.21	0	6534	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2459	-8.56	4.19	12	0.04	-1178.00	2405.00	19800	20220809	-49.09	9420	20230314	7.01	14380	-29.90	20230419	9420	7.01	20230314	19800	-49.09	20220809	9420	7.01	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
82	20230616	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	70	2	0.70	14318570	1433	2.57	10080	10080	9980	12970	6990	9980	9992.02	0.21	0	144	10393	10186	10053	9846	9713	10120	9780	122	2990	500	6980	10	1	24391778	2451	-8.53	4.18	12	0.01	-1178.00	2405.00	19800	20220809	-49.24	9420	20230314	6.69	14380	-30.11	20230419	9420	6.69	20230314	19800	-49.24	20220809	9420	6.69	20230314	0.35	N	321550	500	121 억	51560	N	N	0	N	N
83	20230615	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9990	-130	5	-1.28	544496180	54378	48.63	10260	10260	9920	13150	7090	10120	10013.17	0.27	0	-14867	11233	10676	10333	9776	9433	10505	9605	122	3030	500	7080	10	1	24391778	2437	-8.48	4.15	12	0.22	-1178.00	2405.00	19800	20220809	-49.55	9420	20230314	6.05	14380	-30.53	20230419	9420	6.05	20230314	19800	-49.55	20220809	9420	6.05	20230314	0.35	N	321550	500	121 억	66426	N	N	0	N	N
84	20230615	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-150	5	-1.48	452431560	45129	40.35	10260	10260	9930	13150	7090	10120	10025.30	0.27	0	-14867	11233	10676	10333	9776	9433	10505	9605	122	3030	500	7080	10	1	24391778	2432	-8.46	4.15	12	0.19	-1178.00	2405.00	19800	20220809	-49.65	9420	20230314	5.84	14380	-30.67	20230419	9420	5.84	20230314	19800	-49.65	20220809	9420	5.84	20230314	0.35	N	321550	500	121 억	66426	N	N	0	N	N
85	20230615	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9990	-130	5	-1.28	415608350	41439	37.06	10260	10260	9930	13150	7090	10120	10029.40	0.27	0	-14087	11233	10676	10333	9776	9433	10505	9605	122	3030	500	7080	10	1	24391778	2437	-8.48	4.15	12	0.17	-1178.00	2405.00	19800	20220809	-49.55	9420	20230314	6.05	14380	-30.53	20230419	9420	6.05	20230314	19800	-49.55	20220809	9420	6.05	20230314	0.35	N	321550	500	121 억	66426	N	N	0	N	N
86	20230615	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-140	5	-1.38	385782290	38456	34.39	10260	10260	9930	13150	7090	10120	10031.78	0.27	0	-14676	11233	10676	10333	9776	9433	10505	9605	122	3030	500	7080	10	1	24391778	2434	-8.47	4.15	12	0.16	-1178.00	2405.00	19800	20220809	-49.60	9420	20230314	5.94	14380	-30.60	20230419	9420	5.94	20230314	19800	-49.60	20220809	9420	5.94	20230314	0.35	N	321550	500	121 억	66426	N	N	0	N	N
87	20230615	110142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	-120	5	-1.19	308985010	30753	27.50	10260	10260	10000	13150	7090	10120	10047.31	0.27	0	-10617	11233	10676	10333	9776	9433	10505	9605	122	3030	500	7080	10	1	24391778	2439	-8.49	4.16	12	0.13	-1178.00	2405.00	19800	20220809	-49.49	9420	20230314	6.16	14380	-30.46	20230419	9420	6.16	20230314	19800	-49.49	20220809	9420	6.16	20230314	0.35	N	321550	500	121 억	66426	N	N	0	N	N
88	20230611	184658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10640	100	2	0.95	292142230	27329	64.10	10530	10800	10490	13700	7380	10540	10689.83	0.34	193	200	10820	10680	10540	10400	10260	10610	10330	122	3160	500	7370	10	1	24323731	2588	-9.03	4.42	12	0.11	-1178.00	2405.00	19800	20220809	-46.26	9420	20230314	12.95	14380	-26.01	20230419	9420	12.95	20230314	19800	-46.26	20220809	9420	12.95	20230314	0.40	N	321550	500	121 억	83036	N	N	47	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History