KissMeData/223250/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13470	270	2	2.05	442749660	32986	192.43	13140	13620	13140	17160	9240	13200	13422.35	1.98	0	318	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	798	17.91	1.56	12	0.56	752.00	8615.00	15200	20220721	-11.38	9480	20221026	42.09	13900	-3.09	20230516	10100	33.37	20230103	15200	-11.38	20220721	9480	42.09	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
3	20230630	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13450	250	2	1.89	422120910	31455	183.50	13140	13620	13140	17160	9240	13200	13419.84	1.98	0	153	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	797	17.89	1.56	12	0.53	752.00	8615.00	15200	20220721	-11.51	9480	20221026	41.88	13900	-3.24	20230516	10100	33.17	20230103	15200	-11.51	20220721	9480	41.88	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
4	20230630	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13390	190	2	1.44	313177860	23378	136.38	13140	13620	13140	17160	9240	13200	13396.26	1.98	0	-938	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	794	17.81	1.55	12	0.39	752.00	8615.00	15200	20220721	-11.91	9480	20221026	41.24	13900	-3.67	20230516	10100	32.57	20230103	15200	-11.91	20220721	9480	41.24	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
5	20230630	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13270	70	2	0.53	291759380	21774	127.02	13140	13620	13140	17160	9240	13200	13399.44	1.98	0	-1424	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	787	17.65	1.54	12	0.37	752.00	8615.00	15200	20220721	-12.70	9480	20221026	39.98	13900	-4.53	20230516	10100	31.39	20230103	15200	-12.70	20220721	9480	39.98	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
6	20230630	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13420	220	2	1.67	253488080	18910	110.31	13140	13620	13140	17160	9240	13200	13404.98	1.98	0	-1309	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	795	17.85	1.56	12	0.32	752.00	8615.00	15200	20220721	-11.71	9480	20221026	41.56	13900	-3.45	20230516	10100	32.87	20230103	15200	-11.71	20220721	9480	41.56	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
7	20230630	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13420	220	2	1.67	194285430	14480	84.47	13140	13620	13140	17160	9240	13200	13417.50	1.98	0	540	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	795	17.85	1.56	12	0.24	752.00	8615.00	15200	20220721	-11.71	9480	20221026	41.56	13900	-3.45	20230516	10100	32.87	20230103	15200	-11.71	20220721	9480	41.56	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
8	20230630	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13370	170	2	1.29	171826730	12806	74.71	13140	13620	13140	17160	9240	13200	13417.67	1.98	0	802	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	792	17.78	1.55	12	0.22	752.00	8615.00	15200	20220721	-12.04	9480	20221026	41.03	13900	-3.81	20230516	10100	32.38	20230103	15200	-12.04	20220721	9480	41.03	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
9	20230630	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13570	370	2	2.80	69989490	5223	30.47	13140	13570	13140	17160	9240	13200	13400.25	1.98	0	3033	13540	13370	13030	12860	12520	13455	12945	30	3960	500	8970	10	1	5927320	804	18.05	1.58	12	0.09	752.00	8615.00	15200	20220721	-10.72	9480	20221026	43.14	13900	-2.37	20230516	10100	34.36	20230103	15200	-10.72	20220721	9480	43.14	20221026	1.44	N	223250	500	29 억	117357	N	N	N	N
10	20230629	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13200	440	2	3.45	212417690	16416	106.58	12760	13200	12690	16580	8940	12760	12939.67	1.96	0	1318	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	782	17.55	1.53	12	0.28	752.00	8615.00	15200	20220721	-13.16	9480	20221026	39.24	13900	-5.04	20230516	10100	30.69	20230103	15200	-13.16	20220721	9480	39.24	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
11	20230629	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13030	270	2	2.12	185804740	14395	93.46	12760	13150	12690	16580	8940	12760	12907.59	1.96	0	1520	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	772	17.33	1.51	12	0.24	752.00	8615.00	15200	20220721	-14.28	9480	20221026	37.45	13900	-6.26	20230516	10100	29.01	20230103	15200	-14.28	20220721	9480	37.45	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
12	20230629	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	13130	370	2	2.90	152224940	11823	76.76	12760	13150	12690	16580	8940	12760	12875.32	1.96	0	690	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	778	17.46	1.52	12	0.20	752.00	8615.00	15200	20220721	-13.62	9480	20221026	38.50	13900	-5.54	20230516	10100	30.00	20230103	15200	-13.62	20220721	9480	38.50	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
13	20230629	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12880	120	2	0.94	96006100	7495	48.66	12760	12950	12690	16580	8940	12760	12809.35	1.96	0	300	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	763	17.13	1.50	12	0.13	752.00	8615.00	15200	20220721	-15.26	9480	20221026	35.86	13900	-7.34	20230516	10100	27.52	20230103	15200	-15.26	20220721	9480	35.86	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
14	20230629	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12820	60	2	0.47	59578710	4650	30.19	12760	12950	12690	16580	8940	12760	12812.63	1.96	0	46	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	760	17.05	1.49	12	0.08	752.00	8615.00	15200	20220721	-15.66	9480	20221026	35.23	13900	-7.77	20230516	10100	26.93	20230103	15200	-15.66	20220721	9480	35.23	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
15	20230629	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12750	-10	5	-0.08	53958980	4212	27.35	12760	12950	12690	16580	8940	12760	12810.77	1.96	0	93	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	756	16.95	1.48	12	0.07	752.00	8615.00	15200	20220721	-16.12	9480	20221026	34.49	13900	-8.27	20230516	10100	26.24	20230103	15200	-16.12	20220721	9480	34.49	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
16	20230629	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12850	90	2	0.71	18911190	1482	9.62	12760	12860	12690	16580	8940	12760	12760.59	1.96	0	-7	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	762	17.09	1.49	12	0.03	752.00	8615.00	15200	20220721	-15.46	9480	20221026	35.55	13900	-7.55	20230516	10100	27.23	20230103	15200	-15.46	20220721	9480	35.55	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
17	20230629	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12700	-60	5	-0.47	1994520	157	1.02	12760	12760	12690	16580	8940	12760	12703.95	1.96	0	66	13093	12926	12663	12496	12233	13010	12580	30	3820	500	8670	10	1	5927320	753	16.89	1.47	12	0.00	752.00	8615.00	15200	20220721	-16.45	9480	20221026	33.97	13900	-8.63	20230516	10100	25.74	20230103	15200	-16.45	20220721	9480	33.97	20221026	1.44	N	223250	500	29 억	116065	N	N	N	N
18	20230628	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12760	140	2	1.11	194560570	15402	126.39	12550	12830	12400	16400	8840	12620	12632.16	1.91	0	3002	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	756	16.97	1.48	12	0.26	752.00	8615.00	15200	20220721	-16.05	9480	20221026	34.60	13900	-8.20	20230516	10100	26.34	20230103	15200	-16.05	20220721	9480	34.60	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
19	20230628	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12800	180	2	1.43	185338070	14680	120.47	12550	12820	12400	16400	8840	12620	12625.21	1.91	0	2925	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	759	17.02	1.49	12	0.25	752.00	8615.00	15200	20220721	-15.79	9480	20221026	35.02	13900	-7.91	20230516	10100	26.73	20230103	15200	-15.79	20220721	9480	35.02	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
20	20230628	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12730	110	2	0.87	140117880	11136	91.38	12550	12780	12400	16400	8840	12620	12582.42	1.91	0	425	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	755	16.93	1.48	12	0.19	752.00	8615.00	15200	20220721	-16.25	9480	20221026	34.28	13900	-8.42	20230516	10100	26.04	20230103	15200	-16.25	20220721	9480	34.28	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
21	20230628	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12730	110	2	0.87	137234100	10909	89.52	12550	12780	12400	16400	8840	12620	12579.90	1.91	0	357	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	755	16.93	1.48	12	0.18	752.00	8615.00	15200	20220721	-16.25	9480	20221026	34.28	13900	-8.42	20230516	10100	26.04	20230103	15200	-16.25	20220721	9480	34.28	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
22	20230628	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12710	90	2	0.71	135936560	10807	88.68	12550	12780	12400	16400	8840	12620	12578.57	1.91	0	347	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	753	16.90	1.48	12	0.18	752.00	8615.00	15200	20220721	-16.38	9480	20221026	34.07	13900	-8.56	20230516	10100	25.84	20230103	15200	-16.38	20220721	9480	34.07	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
23	20230628	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12750	130	2	1.03	128145560	10193	83.65	12550	12780	12400	16400	8840	12620	12571.92	1.91	0	511	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	756	16.95	1.48	12	0.17	752.00	8615.00	15200	20220721	-16.12	9480	20221026	34.49	13900	-8.27	20230516	10100	26.24	20230103	15200	-16.12	20220721	9480	34.49	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
24	20230628	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12530	-90	5	-0.71	76192270	6081	49.90	12550	12620	12400	16400	8840	12620	12529.56	1.91	0	-629	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	743	16.66	1.45	12	0.10	752.00	8615.00	15200	20220721	-17.57	9480	20221026	32.17	13900	-9.86	20230516	10100	24.06	20230103	15200	-17.57	20220721	9480	32.17	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
25	20230628	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12620	0	3	0.00	841060	67	0.55	12550	12620	12550	16400	8840	12620	12553.13	1.91	0	-3	12993	12806	12653	12466	12313	12730	12390	30	3780	500	8580	10	1	5927320	748	16.78	1.46	12	0.00	752.00	8615.00	15200	20220721	-16.97	9480	20221026	33.12	13900	-9.21	20230516	10100	24.95	20230103	15200	-16.97	20220721	9480	33.12	20221026	1.40	N	223250	500	29 억	113063	N	N	N	N
26	20230627	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12620	-170	5	-1.33	154070260	12166	43.14	12800	12840	12500	16620	8960	12790	12664.00	1.98	0	-4486	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	748	16.78	1.46	12	0.21	752.00	8615.00	15200	20220721	-16.97	9480	20221026	33.12	13900	-9.21	20230516	10100	24.95	20230103	15200	-16.97	20220721	9480	33.12	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
27	20230627	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12600	-190	5	-1.49	151724030	11980	42.48	12800	12840	12500	16620	8960	12790	12664.78	1.98	0	-4394	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	747	16.76	1.46	12	0.20	752.00	8615.00	15200	20220721	-17.11	9480	20221026	32.91	13900	-9.35	20230516	10100	24.75	20230103	15200	-17.11	20220721	9480	32.91	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
28	20230627	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12580	-210	5	-1.64	136273540	10753	38.13	12800	12840	12500	16620	8960	12790	12673.07	1.98	0	-3814	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	746	16.73	1.46	12	0.18	752.00	8615.00	15200	20220721	-17.24	9480	20221026	32.70	13900	-9.50	20230516	10100	24.55	20230103	15200	-17.24	20220721	9480	32.70	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
29	20230627	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12700	-90	5	-0.70	78471590	6167	21.87	12800	12840	12660	16620	8960	12790	12724.43	1.98	0	-1441	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	753	16.89	1.47	12	0.10	752.00	8615.00	15200	20220721	-16.45	9480	20221026	33.97	13900	-8.63	20230516	10100	25.74	20230103	15200	-16.45	20220721	9480	33.97	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
30	20230627	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12680	-110	5	-0.86	64501010	5065	17.96	12800	12840	12660	16620	8960	12790	12734.65	1.98	0	-951	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	752	16.86	1.47	12	0.09	752.00	8615.00	15200	20220721	-16.58	9480	20221026	33.76	13900	-8.78	20230516	10100	25.54	20230103	15200	-16.58	20220721	9480	33.76	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
31	20230627	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12700	-90	5	-0.70	62317690	4893	17.35	12800	12840	12660	16620	8960	12790	12736.09	1.98	0	-800	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	753	16.89	1.47	12	0.08	752.00	8615.00	15200	20220721	-16.45	9480	20221026	33.97	13900	-8.63	20230516	10100	25.74	20230103	15200	-16.45	20220721	9480	33.97	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
32	20230627	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12790	0	3	0.00	45447780	3565	12.64	12800	12840	12700	16620	8960	12790	12748.33	1.98	0	220	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	758	17.01	1.48	12	0.06	752.00	8615.00	15200	20220721	-15.86	9480	20221026	34.92	13900	-7.99	20230516	10100	26.63	20230103	15200	-15.86	20220721	9480	34.92	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
33	20230627	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	12710	-80	5	-0.63	5700590	447	1.59	12800	12800	12710	16620	8960	12790	12753.00	1.98	0	-78	13310	13050	12690	12430	12070	12870	12250	30	3830	500	8690	10	1	5927320	753	16.90	1.48	12	0.01	752.00	8615.00	15200	20220721	-16.38	9480	20221026	34.07	13900	-8.56	20230516	10100	25.84	20230103	15200	-16.38	20220721	9480	34.07	20221026	1.40	N	223250	500	29 억	117545	N	N	N	N
34	20230626	160859	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12790	-160	5	-1.24	357054330	28199	520.28	12900	12950	12330	16830	9070	12950	12661.95	2.10	0	-6313	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	758	17.01	1.48	12	0.48	752.00	8615.00	15200	20220721	-15.86	9480	20221026	34.92	13900	-7.99	20230516	10100	26.63	20230103	15200	-15.86	20220721	9480	34.92	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
35	20230626	150904	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12830	-120	5	-0.93	345151980	27267	503.08	12900	12950	12330	16830	9070	12950	12658.23	2.10	0	-5950	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	760	17.06	1.49	12	0.46	752.00	8615.00	15200	20220721	-15.59	9480	20221026	35.34	13900	-7.70	20230516	10100	27.03	20230103	15200	-15.59	20220721	9480	35.34	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
36	20230626	140903	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12840	-110	5	-0.85	333603520	26365	486.44	12900	12950	12330	16830	9070	12950	12653.27	2.10	0	-5752	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	761	17.07	1.49	12	0.44	752.00	8615.00	15200	20220721	-15.53	9480	20221026	35.44	13900	-7.63	20230516	10100	27.13	20230103	15200	-15.53	20220721	9480	35.44	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
37	20230626	130857	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12760	-190	5	-1.47	303724700	24043	443.60	12900	12950	12330	16830	9070	12950	12632.56	2.10	0	-5419	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	756	16.97	1.48	12	0.41	752.00	8615.00	15200	20220721	-16.05	9480	20221026	34.60	13900	-8.20	20230516	10100	26.34	20230103	15200	-16.05	20220721	9480	34.60	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
38	20230626	120858	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12680	-270	5	-2.08	277161430	21970	405.35	12900	12950	12330	16830	9070	12950	12615.45	2.10	0	-5014	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	752	16.86	1.47	12	0.37	752.00	8615.00	15200	20220721	-16.58	9480	20221026	33.76	13900	-8.78	20230516	10100	25.54	20230103	15200	-16.58	20220721	9480	33.76	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
39	20230626	110857	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12730	-220	5	-1.70	238685130	18943	349.50	12900	12950	12330	16830	9070	12950	12600.18	2.10	0	-3823	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	755	16.93	1.48	12	0.32	752.00	8615.00	15200	20220721	-16.25	9480	20221026	34.28	13900	-8.42	20230516	10100	26.04	20230103	15200	-16.25	20220721	9480	34.28	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
40	20230626	100858	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12540	-410	5	-3.17	179459580	14308	263.99	12900	12900	12330	16830	9070	12950	12542.60	2.10	0	-4305	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	743	16.68	1.46	12	0.24	752.00	8615.00	15200	20220721	-17.50	9480	20221026	32.28	13900	-9.78	20230516	10100	24.16	20230103	15200	-17.50	20220721	9480	32.28	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
41	20230626	090901	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12710	-240	5	-1.85	44126740	3452	63.69	12900	12900	12710	16830	9070	12950	12782.95	2.10	0	-2041	13243	13096	12973	12826	12703	13170	12900	30	3880	500	8800	10	1	5927320	753	16.90	1.48	12	0.06	752.00	8615.00	15200	20220721	-16.38	9480	20221026	34.07	13900	-8.56	20230516	10100	25.84	20230103	15200	-16.38	20220721	9480	34.07	20221026	1.42	N	223250	500	29 억	124324	N	N	N	N
42	20230623	182008	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12950	0	3	0.00	70194230	5420	29.04	12850	13120	12850	16830	9070	12950	12950.96	2.11	0	-839	13216	13082	12916	12782	12616	13150	12850	30	3880	500	8800	10	1	5927320	768	17.22	1.50	12	0.09	752.00	8615.00	15200	20220721	-14.80	9480	20221026	36.60	13900	-6.83	20230516	10100	28.22	20230103	15200	-14.80	20220721	9480	36.60	20221026	1.34	N	223250	500	29 억	125163	N	N	N	N
43	20230623	140721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13000	50	2	0.39	53191140	4104	21.99	12850	13120	12850	16830	9070	12950	12960.80	2.11	0	-334	13216	13082	12916	12782	12616	13150	12850	30	3880	500	8800	10	1	5927320	771	17.29	1.51	12	0.07	752.00	8615.00	15200	20220721	-14.47	9480	20221026	37.13	13900	-6.47	20230516	10100	28.71	20230103	15200	-14.47	20220721	9480	37.13	20221026	1.34	N	223250	500	29 억	125163	N	N	N	N
44	20230622	160535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12950	-50	5	-0.38	240921860	18666	49.30	12900	13050	12750	16900	9100	13000	12906.99	2.10	0	781	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	768	17.22	1.50	12	0.31	752.00	8615.00	15200	20220721	-14.80	9480	20221026	36.60	13900	-6.83	20230516	10100	28.22	20230103	15200	-14.80	20220721	9480	36.60	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
45	20230622	150415	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12990	-10	5	-0.08	233862830	18121	47.86	12900	13050	12750	16900	9100	13000	12905.62	2.10	0	1023	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	770	17.27	1.51	12	0.31	752.00	8615.00	15200	20220721	-14.54	9480	20221026	37.03	13900	-6.55	20230516	10100	28.61	20230103	15200	-14.54	20220721	9480	37.03	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
46	20230622	140713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12940	-60	5	-0.46	198493440	15381	40.63	12900	13030	12750	16900	9100	13000	12905.11	2.10	0	1728	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	767	17.21	1.50	12	0.26	752.00	8615.00	15200	20220721	-14.87	9480	20221026	36.50	13900	-6.91	20230516	10100	28.12	20230103	15200	-14.87	20220721	9480	36.50	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
47	20230622	130734	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13000	0	3	0.00	185744600	14397	38.03	12900	13030	12750	16900	9100	13000	12901.62	2.10	0	1847	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	771	17.29	1.51	12	0.24	752.00	8615.00	15200	20220721	-14.47	9480	20221026	37.13	13900	-6.47	20230516	10100	28.71	20230103	15200	-14.47	20220721	9480	37.13	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
48	20230622	120621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12970	-30	5	-0.23	151128210	11728	30.98	12900	13030	12750	16900	9100	13000	12886.10	2.10	0	1814	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	769	17.25	1.51	12	0.20	752.00	8615.00	15200	20220721	-14.67	9480	20221026	36.81	13900	-6.69	20230516	10100	28.42	20230103	15200	-14.67	20220721	9480	36.81	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
49	20230622	110637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12950	-50	5	-0.38	102628990	7971	21.05	12900	13030	12750	16900	9100	13000	12875.30	2.10	0	1003	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	768	17.22	1.50	12	0.13	752.00	8615.00	15200	20220721	-14.80	9480	20221026	36.60	13900	-6.83	20230516	10100	28.22	20230103	15200	-14.80	20220721	9480	36.60	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
50	20230622	100429	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12810	-190	5	-1.46	69281900	5388	14.23	12900	13030	12750	16900	9100	13000	12858.56	2.10	0	-153	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	759	17.03	1.49	12	0.09	752.00	8615.00	15200	20220721	-15.72	9480	20221026	35.13	13900	-7.84	20230516	10100	26.83	20230103	15200	-15.72	20220721	9480	35.13	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
51	20230622	090600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12820	-180	5	-1.38	7277820	570	1.51	12900	12910	12750	16900	9100	13000	12768.11	2.10	0	-5	13953	13476	13153	12676	12353	13315	12515	30	3900	500	8840	10	1	5927320	760	17.05	1.49	12	0.01	752.00	8615.00	15200	20220721	-15.66	9480	20221026	35.23	13900	-7.77	20230516	10100	26.93	20230103	15200	-15.66	20220721	9480	35.23	20221026	1.31	N	223250	500	29 억	124366	N	N	N	N
52	20230621	160743	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13000	-630	5	-4.62	496285740	37859	89.43	13610	13630	12830	17710	9550	13630	13108.79	2.12	0	-614	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	771	17.29	1.51	12	0.64	752.00	8615.00	15200	20220721	-14.47	9480	20221026	37.13	13900	-6.47	20230516	10100	28.71	20230103	15200	-14.47	20220721	9480	37.13	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
53	20230621	150316	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12980	-650	5	-4.77	474515640	36184	85.47	13610	13630	12830	17710	9550	13630	13113.96	2.12	0	-230	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	769	17.26	1.51	12	0.61	752.00	8615.00	15200	20220721	-14.61	9480	20221026	36.92	13900	-6.62	20230516	10100	28.51	20230103	15200	-14.61	20220721	9480	36.92	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
54	20230621	140144	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12980	-650	5	-4.77	397675780	30258	71.47	13610	13630	12830	17710	9550	13630	13142.83	2.12	0	270	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	769	17.26	1.51	12	0.51	752.00	8615.00	15200	20220721	-14.61	9480	20221026	36.92	13900	-6.62	20230516	10100	28.51	20230103	15200	-14.61	20220721	9480	36.92	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
55	20230621	130250	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12890	-740	5	-5.43	349505630	26553	62.72	13610	13630	12830	17710	9550	13630	13162.57	2.12	0	1171	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	764	17.14	1.50	12	0.45	752.00	8615.00	15200	20220721	-15.20	9480	20221026	35.97	13900	-7.27	20230516	10100	27.62	20230103	15200	-15.20	20220721	9480	35.97	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
56	20230621	120321	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13090	-540	5	-3.96	221548680	16655	39.34	13610	13630	13050	17710	9550	13630	13302.23	2.12	0	-1134	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	776	17.41	1.52	12	0.28	752.00	8615.00	15200	20220721	-13.88	9480	20221026	38.08	13900	-5.83	20230516	10100	29.60	20230103	15200	-13.88	20220721	9480	38.08	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
57	20230621	110232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13410	-220	5	-1.61	101705230	7583	17.91	13610	13630	13310	17710	9550	13630	13412.27	2.12	0	-176	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	795	17.83	1.56	12	0.13	752.00	8615.00	15200	20220721	-11.78	9480	20221026	41.46	13900	-3.53	20230516	10100	32.77	20230103	15200	-11.78	20220721	9480	41.46	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
58	20230621	100415	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13370	-260	5	-1.91	92879220	6927	16.36	13610	13630	13310	17710	9550	13630	13408.29	2.12	0	269	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	792	17.78	1.55	12	0.12	752.00	8615.00	15200	20220721	-12.04	9480	20221026	41.03	13900	-3.81	20230516	10100	32.38	20230103	15200	-12.04	20220721	9480	41.03	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
59	20230621	090340	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13550	-80	5	-0.59	1536420	113	0.27	13610	13610	13550	17710	9550	13630	13596.64	2.12	0	-45	14110	13870	13660	13420	13210	13990	13540	30	4080	500	9260	10	1	5927320	803	18.02	1.57	12	0.00	752.00	8615.00	15200	20220721	-10.86	9480	20221026	42.93	13900	-2.52	20230516	10100	34.16	20230103	15200	-10.86	20220721	9480	42.93	20221026	1.26	N	223250	500	29 억	125469	N	N	N	N
60	20230620	160140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13630	80	2	0.59	578821540	42177	104.56	13450	13900	13450	17610	9490	13550	13723.66	2.19	0	-4515	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	808	18.12	1.58	12	0.71	752.00	8615.00	15200	20220721	-10.33	9480	20221026	43.78	13900	0.00	20230516	10100	34.95	20230103	15200	-10.33	20220721	9480	43.78	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
61	20230620	150236	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13580	30	2	0.22	552338870	40234	99.75	13450	13900	13450	17610	9490	13550	13728.16	2.19	0	-4186	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	805	18.06	1.58	12	0.68	752.00	8615.00	15200	20220721	-10.66	9480	20221026	43.25	13900	0.00	20230516	10100	34.46	20230103	15200	-10.66	20220721	9480	43.25	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
62	20230620	140947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13750	200	2	1.48	437858280	31815	78.87	13450	13900	13450	17610	9490	13550	13762.64	2.19	0	-3987	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	815	18.28	1.60	12	0.54	752.00	8615.00	15200	20220721	-9.54	9480	20221026	45.04	13900	0.00	20230516	10100	36.14	20230103	15200	-9.54	20220721	9480	45.04	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
63	20230620	130702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13770	220	2	1.62	357702130	25998	64.45	13450	13900	13450	17610	9490	13550	13758.83	2.19	0	-3655	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	816	18.31	1.60	12	0.44	752.00	8615.00	15200	20220721	-9.41	9480	20221026	45.25	13900	0.00	20230516	10100	36.34	20230103	15200	-9.41	20220721	9480	45.25	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
64	20230620	120317	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13830	280	2	2.07	324486290	23584	58.47	13450	13900	13450	17610	9490	13550	13758.75	2.19	0	-3535	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	820	18.39	1.61	12	0.40	752.00	8615.00	15200	20220721	-9.01	9480	20221026	45.89	13900	0.00	20230516	10100	36.93	20230103	15200	-9.01	20220721	9480	45.89	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
65	20230620	110757	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13690	140	2	1.03	228140230	16626	41.22	13450	13890	13450	17610	9490	13550	13721.90	2.19	0	-1262	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	811	18.20	1.59	12	0.28	752.00	8615.00	15200	20220721	-9.93	9480	20221026	44.41	13900	-1.51	20230516	10100	35.54	20230103	15200	-9.93	20220721	9480	44.41	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
66	20230620	101032	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13750	200	2	1.48	184646440	13436	33.31	13450	13890	13450	17610	9490	13550	13742.66	2.19	0	-886	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	815	18.28	1.60	12	0.23	752.00	8615.00	15200	20220721	-9.54	9480	20221026	45.04	13900	-1.08	20230516	10100	36.14	20230103	15200	-9.54	20220721	9480	45.04	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
67	20230620	090738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13700	150	2	1.11	36557340	2701	6.70	13450	13700	13450	17610	9490	13550	13534.74	2.19	0	757	14116	13832	13516	13232	12916	13975	13375	30	4060	500	9210	10	1	5927320	812	18.22	1.59	12	0.05	752.00	8615.00	15200	20220721	-9.87	9480	20221026	44.51	13900	-1.44	20230516	10100	35.64	20230103	15200	-9.87	20220721	9480	44.51	20221026	1.34	N	223250	500	29 억	129941	N	N	N	N
68	20230619	160703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13550	300	2	2.26	546137180	40319	109.12	13200	13800	13200	17220	9280	13250	13545.40	2.20	0	-1081	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	803	18.02	1.57	12	0.68	752.00	8615.00	15200	20220721	-10.86	9480	20221026	42.93	13900	-2.52	20230516	10100	34.16	20230103	15200	-10.86	20220721	9480	42.93	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
69	20230619	150439	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13530	280	2	2.11	531717080	39253	106.24	13200	13800	13200	17220	9280	13250	13545.90	2.20	0	-1037	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	802	17.99	1.57	12	0.66	752.00	8615.00	15200	20220721	-10.99	9480	20221026	42.72	13900	-2.66	20230516	10100	33.96	20230103	15200	-10.99	20220721	9480	42.72	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
70	20230619	140850	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13640	390	2	2.94	462939610	34176	92.50	13200	13800	13200	17220	9280	13250	13545.75	2.20	0	-714	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	808	18.14	1.58	12	0.58	752.00	8615.00	15200	20220721	-10.26	9480	20221026	43.88	13900	-1.87	20230516	10100	35.05	20230103	15200	-10.26	20220721	9480	43.88	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
71	20230619	130428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13590	340	2	2.57	431753910	31882	86.29	13200	13800	13200	17220	9280	13250	13542.25	2.20	0	-533	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	806	18.07	1.58	12	0.54	752.00	8615.00	15200	20220721	-10.59	9480	20221026	43.35	13900	-2.23	20230516	10100	34.55	20230103	15200	-10.59	20220721	9480	43.35	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
72	20230619	120233	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13700	450	2	3.40	376847020	27844	75.36	13200	13800	13200	17220	9280	13250	13534.23	2.20	0	-378	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	812	18.22	1.59	12	0.47	752.00	8615.00	15200	20220721	-9.87	9480	20221026	44.51	13900	-1.44	20230516	10100	35.64	20230103	15200	-9.87	20220721	9480	44.51	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
73	20230619	110827	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13690	440	2	3.32	259857090	19307	52.25	13200	13690	13200	17220	9280	13250	13459.22	2.20	0	994	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	811	18.20	1.59	12	0.33	752.00	8615.00	15200	20220721	-9.93	9480	20221026	44.41	13900	-1.51	20230516	10100	35.54	20230103	15200	-9.93	20220721	9480	44.41	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
74	20230619	100934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13440	190	2	1.43	173144530	12903	34.92	13200	13500	13200	17220	9280	13250	13418.94	2.20	0	-95	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	797	17.87	1.56	12	0.22	752.00	8615.00	15200	20220721	-11.58	9480	20221026	41.77	13900	-3.31	20230516	10100	33.07	20230103	15200	-11.58	20220721	9480	41.77	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
75	20230619	090636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13320	70	2	0.53	20672740	1562	4.23	13200	13320	13200	17220	9280	13250	13234.79	2.20	0	292	13810	13530	12970	12690	12130	13670	12830	30	3970	500	9010	10	1	5927320	790	17.71	1.55	12	0.03	752.00	8615.00	15200	20220721	-12.37	9480	20221026	40.51	13900	-4.17	20230516	10100	31.88	20230103	15200	-12.37	20220721	9480	40.51	20221026	1.35	N	223250	500	29 억	130458	N	N	N	N
76	20230616	160833	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13250	840	2	6.77	473834100	36635	475.90	12410	13250	12410	16130	8690	12410	12933.73	2.01	0	11198	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	785	17.62	1.54	12	0.62	752.00	8615.00	15200	20220721	-12.83	9480	20221026	39.77	13900	-4.68	20230516	10100	31.19	20230103	15200	-12.83	20220721	9480	39.77	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
77	20230616	150325	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13110	700	2	5.64	453613930	35101	455.98	12410	13130	12410	16130	8690	12410	12923.11	2.01	0	10715	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	777	17.43	1.52	12	0.59	752.00	8615.00	15200	20220721	-13.75	9480	20221026	38.29	13900	-5.68	20230516	10100	29.80	20230103	15200	-13.75	20220721	9480	38.29	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
78	20230616	140220	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13060	650	2	5.24	386666340	29989	389.57	12410	13090	12410	16130	8690	12410	12893.61	2.01	0	9499	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	774	17.37	1.52	12	0.51	752.00	8615.00	15200	20220721	-14.08	9480	20221026	37.76	13900	-6.04	20230516	10100	29.31	20230103	15200	-14.08	20220721	9480	37.76	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
79	20230616	130538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13000	590	2	4.75	343626790	26688	346.69	12410	13060	12410	16130	8690	12410	12875.70	2.01	0	8817	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	771	17.29	1.51	12	0.45	752.00	8615.00	15200	20220721	-14.47	9480	20221026	37.13	13900	-6.47	20230516	10100	28.71	20230103	15200	-14.47	20220721	9480	37.13	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
80	20230616	120818	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12990	580	2	4.67	332372420	25822	335.44	12410	13060	12410	16130	8690	12410	12871.68	2.01	0	8830	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	770	17.27	1.51	12	0.44	752.00	8615.00	15200	20220721	-14.54	9480	20221026	37.03	13900	-6.55	20230516	10100	28.61	20230103	15200	-14.54	20220721	9480	37.03	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
81	20230616	110719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	13060	650	2	5.24	302432250	23515	305.47	12410	13060	12410	16130	8690	12410	12861.25	2.01	0	8638	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	774	17.37	1.52	12	0.40	752.00	8615.00	15200	20220721	-14.08	9480	20221026	37.76	13900	-6.04	20230516	10100	29.31	20230103	15200	-14.08	20220721	9480	37.76	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
82	20230616	100420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12990	580	2	4.67	159724470	12472	162.02	12410	13060	12410	16130	8690	12410	12806.64	2.01	0	5240	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	770	17.27	1.51	12	0.21	752.00	8615.00	15200	20220721	-14.54	9480	20221026	37.03	13900	-6.55	20230516	10100	28.61	20230103	15200	-14.54	20220721	9480	37.03	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
83	20230616	090753	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12480	70	2	0.56	4670130	376	4.88	12410	12480	12410	16130	8690	12410	12420.56	2.01	0	-212	12570	12490	12390	12310	12210	12530	12350	30	3720	500	8430	10	1	5927320	740	16.60	1.45	12	0.01	752.00	8615.00	15200	20220721	-17.89	9480	20221026	31.65	13900	-10.22	20230516	10100	23.56	20230103	15200	-17.89	20220721	9480	31.65	20221026	1.37	N	223250	500	29 억	119275	N	N	N	N
84	20230615	150243	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12340	-70	5	-0.56	93346080	7550	64.59	12290	12470	12290	16130	8690	12410	12363.72	2.03	0	-727	12790	12600	12410	12220	12030	12695	12315	30	3720	500	8430	10	1	5927320	731	16.41	1.43	12	0.13	752.00	8615.00	15200	20220721	-18.82	9480	20221026	30.17	13900	-11.22	20230516	10100	22.18	20230103	15200	-18.82	20220721	9480	30.17	20221026	1.41	N	223250	500	29 억	120110	N	N	N	N
85	20230615	140447	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12370	-40	5	-0.32	86523330	6998	59.87	12290	12470	12290	16130	8690	12410	12364.01	2.03	0	-450	12790	12600	12410	12220	12030	12695	12315	30	3720	500	8430	10	1	5927320	733	16.45	1.44	12	0.12	752.00	8615.00	15200	20220721	-18.62	9480	20221026	30.49	13900	-11.01	20230516	10100	22.48	20230103	15200	-18.62	20220721	9480	30.49	20221026	1.41	N	223250	500	29 억	120110	N	N	N	N
86	20230615	130240	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12420	10	2	0.08	79643740	6442	55.11	12290	12470	12290	16130	8690	12410	12363.20	2.03	0	-98	12790	12600	12410	12220	12030	12695	12315	30	3720	500	8430	10	1	5927320	736	16.52	1.44	12	0.11	752.00	8615.00	15200	20220721	-18.29	9480	20221026	31.01	13900	-10.65	20230516	10100	22.97	20230103	15200	-18.29	20220721	9480	31.01	20221026	1.41	N	223250	500	29 억	120110	N	N	N	N
87	20230615	120128	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12420	10	2	0.08	77444870	6265	53.60	12290	12470	12290	16130	8690	12410	12361.51	2.03	0	0	12790	12600	12410	12220	12030	12695	12315	30	3720	500	8430	10	1	5927320	736	16.52	1.44	12	0.11	752.00	8615.00	15200	20220721	-18.29	9480	20221026	31.01	13900	-10.65	20230516	10100	22.97	20230103	15200	-18.29	20220721	9480	31.01	20221026	1.41	N	223250	500	29 억	120110	N	N	N	N
88	20230615	110617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12340	-70	5	-0.56	55093880	4451	38.08	12290	12470	12290	16130	8690	12410	12377.87	2.03	0	472	12790	12600	12410	12220	12030	12695	12315	30	3720	500	8430	10	1	5927320	731	16.41	1.43	12	0.08	752.00	8615.00	15200	20220721	-18.82	9480	20221026	30.17	13900	-11.22	20230516	10100	22.18	20230103	15200	-18.82	20220721	9480	30.17	20221026	1.41	N	223250	500	29 억	120110	N	N	N	N
89	20230611	184619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12600	-90	5	-0.71	246855710	19238	194.11	12690	13030	12600	16490	8890	12690	12832.15	2.04	-284	-410	13043	12866	12743	12566	12443	12805	12505	30	3800	500	8620	10	1	5927320	747	16.76	1.46	12	0.32	752.00	8615.00	15200	20220721	-17.11	9480	20221026	32.91	13900	-9.35	20230516	10100	24.75	20230103	15200	-17.11	20220721	9480	32.91	20221026	1.34	N	223250	500	29 억	121015	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History