KissMeData/187660/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3145	55	2	1.78	7177013400	2340771	31.20	3030	3165	2950	4015	2165	3090	3065.51	0.21	0	47548	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	687	262.08	2.23	12	10.72	12.00	1409.00	3465	20220711	-9.24	1900	20221013	65.53	3325	-5.41	20230628	1900	65.53	20230103	3465	-9.24	20220711	1900	65.53	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
3	20230630	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3105	15	2	0.49	6460460120	2111976	28.15	3030	3165	2950	4015	2165	3090	3058.95	0.21	0	48405	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	678	258.75	2.20	12	9.67	12.00	1409.00	3465	20220711	-10.39	1900	20221013	63.42	3325	-6.62	20230628	1900	63.42	20230103	3465	-10.39	20220711	1900	63.42	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
4	20230630	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3085	-5	5	-0.16	3830636210	1267176	16.89	3030	3090	2950	4015	2165	3090	3022.93	0.21	0	53097	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	674	257.08	2.19	12	5.80	12.00	1409.00	3465	20220711	-10.97	1900	20221013	62.37	3325	-7.22	20230628	1900	62.37	20230103	3465	-10.97	20220711	1900	62.37	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
5	20230630	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3040	-50	5	-1.62	3332437770	1104533	14.72	3030	3090	2950	4015	2165	3090	3017.00	0.21	0	45962	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	664	253.33	2.16	12	5.06	12.00	1409.00	3465	20220711	-12.27	1900	20221013	60.00	3325	-8.57	20230628	1900	60.00	20230103	3465	-12.27	20220711	1900	60.00	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
6	20230630	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	-65	5	-2.10	3082666695	1021908	13.62	3030	3090	2950	4015	2165	3090	3016.52	0.21	0	39386	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	661	252.08	2.15	12	4.68	12.00	1409.00	3465	20220711	-12.70	1900	20221013	59.21	3325	-9.02	20230628	1900	59.21	20230103	3465	-12.70	20220711	1900	59.21	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
7	20230630	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-60	5	-1.94	2767719560	917800	12.23	3030	3090	2950	4015	2165	3090	3015.54	0.21	0	46430	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	662	252.50	2.15	12	4.20	12.00	1409.00	3465	20220711	-12.55	1900	20221013	59.47	3325	-8.87	20230628	1900	59.47	20230103	3465	-12.55	20220711	1900	59.47	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
8	20230630	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3040	-50	5	-1.62	1707150925	569585	7.59	3030	3060	2950	4015	2165	3090	2997.05	0.21	0	38206	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	664	253.33	2.16	12	2.61	12.00	1409.00	3465	20220711	-12.27	1900	20221013	60.00	3325	-8.57	20230628	1900	60.00	20230103	3465	-12.27	20220711	1900	60.00	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
9	20230630	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-85	5	-2.75	588261450	195147	2.60	3030	3060	2995	4015	2165	3090	3014.14	0.21	0	-1280	3416	3252	3076	2912	2736	3335	2995	22	925	100	1850	5	1	21836250	656	250.42	2.13	12	0.89	12.00	1409.00	3465	20220711	-13.28	1900	20221013	58.16	3325	-9.62	20230628	1900	58.16	20230103	3465	-13.28	20220711	1900	58.16	20221013	4.96	N	187660	100	21 억	46851	N	N	N	N
10	20230629	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	120	2	4.04	22606491620	7397808	51.94	2970	3240	2900	3860	2080	2970	3055.77	0.55	0	-78314	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	675	257.50	2.19	12	33.88	12.00	1409.00	3465	20220711	-10.82	1900	20221013	62.63	3325	-7.07	20230628	1900	62.63	20230103	3465	-10.82	20220711	1900	62.63	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
11	20230629	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	35	2	1.18	21722747215	7108117	49.90	2970	3240	2900	3860	2080	2970	3056.05	0.55	0	-115725	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	656	250.42	2.13	12	32.55	12.00	1409.00	3465	20220711	-13.28	1900	20221013	58.16	3325	-9.62	20230628	1900	58.16	20230103	3465	-13.28	20220711	1900	58.16	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
12	20230629	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	35	2	1.18	21160076010	6920122	48.58	2970	3240	2900	3860	2080	2970	3057.76	0.55	0	-117694	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	656	250.42	2.13	12	31.69	12.00	1409.00	3465	20220711	-13.28	1900	20221013	58.16	3325	-9.62	20230628	1900	58.16	20230103	3465	-13.28	20220711	1900	58.16	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
13	20230629	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	30	2	1.01	20577532010	6726329	47.22	2970	3240	2900	3860	2080	2970	3059.25	0.55	0	-119408	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	655	250.00	2.13	12	30.80	12.00	1409.00	3465	20220711	-13.42	1900	20221013	57.89	3325	-9.77	20230628	1900	57.89	20230103	3465	-13.42	20220711	1900	57.89	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
14	20230629	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-20	5	-0.67	18154296455	5922914	41.58	2970	3240	2900	3860	2080	2970	3065.10	0.55	0	-74379	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	644	245.83	2.09	12	27.12	12.00	1409.00	3465	20220711	-14.86	1900	20221013	55.26	3325	-11.28	20230628	1900	55.26	20230103	3465	-14.86	20220711	1900	55.26	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
15	20230629	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	-35	5	-1.18	17631776180	5745090	40.33	2970	3240	2900	3860	2080	2970	3069.02	0.55	0	-74307	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	641	244.58	2.08	12	26.31	12.00	1409.00	3465	20220711	-15.30	1900	20221013	54.47	3325	-11.73	20230628	1900	54.47	20230103	3465	-15.30	20220711	1900	54.47	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
16	20230629	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	65	2	2.19	4779946240	1590236	11.16	2970	3085	2900	3860	2080	2970	3005.81	0.55	0	-121183	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	663	252.92	2.15	12	7.28	12.00	1409.00	3465	20220711	-12.41	1900	20221013	59.74	3325	-8.72	20230628	1900	59.74	20230103	3465	-12.41	20220711	1900	59.74	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
17	20230629	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	-35	5	-1.18	659502805	224508	1.58	2970	2975	2900	3860	2080	2970	2937.55	0.55	0	-13576	3513	3241	3053	2781	2593	3147	2687	22	890	100	1780	5	1	21836250	641	244.58	2.08	12	1.03	12.00	1409.00	3465	20220711	-15.30	1900	20221013	54.47	3325	-11.73	20230628	1900	54.47	20230103	3465	-15.30	20220711	1900	54.47	20221013	4.63	N	187660	100	21 억	120633	N	N	N	N
18	20230628	160814	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2970	-45	5	-1.49	43174936315	14136307	57.06	3040	3325	2865	3915	2115	3015	3056.37	0.08	0	103908	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	649	247.50	2.11	12	64.74	12.00	1409.00	3465	20220711	-14.29	1900	20221013	56.32	3325	-10.68	20230628	1900	56.32	20230103	3465	-14.29	20220711	1900	56.32	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
19	20230628	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-60	5	-1.99	42352786360	13858039	55.93	3040	3325	2865	3915	2115	3015	3058.46	0.08	0	89326	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	645	246.25	2.10	12	63.46	12.00	1409.00	3465	20220711	-14.72	1900	20221013	55.53	3325	-11.13	20230628	1900	55.53	20230103	3465	-14.72	20220711	1900	55.53	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
20	20230628	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	-90	5	-2.99	41557811985	13586515	54.84	3040	3325	2865	3915	2115	3015	3061.22	0.08	0	78228	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	639	243.75	2.08	12	62.22	12.00	1409.00	3465	20220711	-15.58	1900	20221013	53.95	3325	-12.03	20230628	1900	53.95	20230103	3465	-15.58	20220711	1900	53.95	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
21	20230628	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-60	5	-1.99	40262580715	13143953	53.05	3040	3325	2865	3915	2115	3015	3066.02	0.08	0	30499	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	645	246.25	2.10	12	60.19	12.00	1409.00	3465	20220711	-14.72	1900	20221013	55.53	3325	-11.13	20230628	1900	55.53	20230103	3465	-14.72	20220711	1900	55.53	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
22	20230628	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-15	5	-0.50	39072391800	12742192	51.43	3040	3325	2865	3915	2115	3015	3069.48	0.08	0	8309	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	655	250.00	2.13	12	58.35	12.00	1409.00	3465	20220711	-13.42	1900	20221013	57.89	3325	-9.77	20230628	1900	57.89	20230103	3465	-13.42	20220711	1900	57.89	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
23	20230628	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2945	-70	5	-2.32	14422495125	4886494	19.72	3040	3045	2865	3915	2115	3015	2940.43	0.08	0	10949	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	643	245.42	2.09	12	22.38	12.00	1409.00	3465	20220711	-15.01	1900	20221013	55.00	3045	-3.28	20230628	1900	55.00	20230103	3465	-15.01	20220711	1900	55.00	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
24	20230628	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-95	5	-3.15	12094370375	4098763	16.54	3040	3045	2865	3915	2115	3015	2936.92	0.08	0	24543	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	638	243.33	2.07	12	18.77	12.00	1409.00	3465	20220711	-15.73	1900	20221013	53.68	3045	-4.11	20230628	1900	53.68	20230103	3465	-15.73	20220711	1900	53.68	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
25	20230628	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	-130	5	-4.31	8269682995	2790304	11.26	3040	3045	2865	3915	2115	3015	2945.70	0.08	0	21163	3425	3220	2810	2605	2195	3322	2707	22	900	100	1800	5	1	21836250	630	240.42	2.05	12	12.78	12.00	1409.00	3465	20220711	-16.74	1900	20221013	51.84	3045	-5.25	20230628	1900	51.84	20230103	3465	-16.74	20220711	1900	51.84	20221013	4.20	N	187660	100	21 억	17575	N	N	N	N
26	20230627	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	695	1	29.96	71699251010	24772954	599.48	2415	3015	2400	3015	1625	2320	2894.51	0.14	0	-22449	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	658	251.25	2.14	12	113.45	12.00	1409.00	3465	20220711	-12.99	1900	20221013	58.68	3015	0.00	20230627	1900	58.68	20230103	3465	-12.99	20220711	1900	58.68	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
27	20230627	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	685	2	29.53	68010287400	23534987	569.52	2415	3015	2400	3015	1625	2320	2890.03	0.14	0	-28812	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	656	250.42	2.13	12	107.78	12.00	1409.00	3465	20220711	-13.28	1900	20221013	58.16	3015	-0.33	20230627	1900	58.16	20230103	3465	-13.28	20220711	1900	58.16	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
28	20230627	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2915	595	2	25.65	56919307520	19832056	479.91	2415	3015	2400	3015	1625	2320	2870.38	0.14	0	-27933	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	637	242.92	2.07	12	90.82	12.00	1409.00	3465	20220711	-15.87	1900	20221013	53.42	3015	-3.32	20230627	1900	53.42	20230103	3465	-15.87	20220711	1900	53.42	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
29	20230627	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	635	2	27.37	53105767705	18525829	448.30	2415	3015	2400	3015	1625	2320	2866.92	0.14	0	-28459	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	645	246.25	2.10	12	84.84	12.00	1409.00	3465	20220711	-14.72	1900	20221013	55.53	3015	-1.99	20230627	1900	55.53	20230103	3465	-14.72	20220711	1900	55.53	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
30	20230627	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	655	2	28.23	51714687335	18054550	436.90	2415	3015	2400	3015	1625	2320	2864.70	0.14	0	-27737	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	650	247.92	2.11	12	82.68	12.00	1409.00	3465	20220711	-14.14	1900	20221013	56.58	3015	-1.33	20230627	1900	56.58	20230103	3465	-14.14	20220711	1900	56.58	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
31	20230627	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	655	2	28.23	48107401745	16832108	407.32	2415	3015	2400	3015	1625	2320	2858.44	0.14	0	-19936	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	650	247.92	2.11	12	77.08	12.00	1409.00	3465	20220711	-14.14	1900	20221013	56.58	3015	-1.33	20230627	1900	56.58	20230103	3465	-14.14	20220711	1900	56.58	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
32	20230627	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	580	2	25.00	35755957515	12684770	306.96	2415	3000	2400	3015	1625	2320	2819.26	0.14	0	-14735	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	633	241.67	2.06	12	58.09	12.00	1409.00	3465	20220711	-16.31	1900	20221013	52.63	3000	-3.33	20230627	1900	52.63	20230103	3465	-16.31	20220711	1900	52.63	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
33	20230627	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2705	385	2	16.59	9864564605	3677363	88.99	2415	2820	2400	3015	1625	2320	2683.65	0.14	0	13040	2500	2410	2265	2175	2030	2455	2220	22	695	100	1390	5	1	21836250	591	225.42	1.92	12	16.84	12.00	1409.00	3465	20220711	-21.93	1900	20221013	42.37	2820	-4.08	20230627	1900	42.37	20230103	3465	-21.93	20220711	1900	42.37	20221013	4.46	N	187660	100	21 억	30671	N	N	N	N
34	20230626	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2320	240	2	11.54	9242673350	4094737	753.86	2145	2355	2120	2700	1460	2080	2256.93	0.94	0	-174760	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	507	193.33	1.65	12	18.75	12.00	1409.00	3465	20220711	-33.04	1900	20221013	22.11	2615	-11.28	20230202	1900	22.11	20230103	3465	-33.04	20220711	1900	22.11	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
35	20230626	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2285	205	2	9.86	8524645935	3783691	696.59	2145	2355	2120	2700	1460	2080	2253.00	0.94	0	-164887	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	499	190.42	1.62	12	17.33	12.00	1409.00	3465	20220711	-34.05	1900	20221013	20.26	2615	-12.62	20230202	1900	20.26	20230103	3465	-34.05	20220711	1900	20.26	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
36	20230626	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2240	160	2	7.69	5849477770	2605293	479.64	2145	2355	2120	2700	1460	2080	2245.23	0.94	0	-141626	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	489	186.67	1.59	12	11.93	12.00	1409.00	3465	20220711	-35.35	1900	20221013	17.89	2615	-14.34	20230202	1900	17.89	20230103	3465	-35.35	20220711	1900	17.89	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
37	20230626	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2180	100	2	4.81	1526970035	700733	129.01	2145	2240	2120	2700	1460	2080	2179.10	0.94	0	-63373	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	476	181.67	1.55	12	3.21	12.00	1409.00	3465	20220711	-37.09	1900	20221013	14.74	2615	-16.63	20230202	1900	14.74	20230103	3465	-37.09	20220711	1900	14.74	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
38	20230626	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2180	100	2	4.81	1450764185	665654	122.55	2145	2240	2120	2700	1460	2080	2179.46	0.94	0	-67271	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	476	181.67	1.55	12	3.05	12.00	1409.00	3465	20220711	-37.09	1900	20221013	14.74	2615	-16.63	20230202	1900	14.74	20230103	3465	-37.09	20220711	1900	14.74	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
39	20230626	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2160	80	2	3.85	1390185545	637804	117.42	2145	2240	2120	2700	1460	2080	2179.64	0.94	0	-63727	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	472	180.00	1.53	12	2.92	12.00	1409.00	3465	20220711	-37.66	1900	20221013	13.68	2615	-17.40	20230202	1900	13.68	20230103	3465	-37.66	20220711	1900	13.68	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
40	20230626	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2150	70	2	3.37	1272102515	583412	107.41	2145	2240	2120	2700	1460	2080	2180.45	0.94	0	-71415	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	469	179.17	1.53	12	2.67	12.00	1409.00	3465	20220711	-37.95	1900	20221013	13.16	2615	-17.78	20230202	1900	13.16	20230103	3465	-37.95	20220711	1900	13.16	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
41	20230626	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2175	95	2	4.57	270432800	125497	23.10	2145	2180	2120	2700	1460	2080	2154.89	0.94	0	-17825	2240	2160	2115	2035	1990	2137	2012	22	620	100	1240	5	1	21836250	475	181.25	1.54	12	0.57	12.00	1409.00	3465	20220711	-37.23	1900	20221013	14.47	2615	-16.83	20230202	1900	14.47	20230103	3465	-37.23	20220711	1900	14.47	20221013	4.57	N	187660	100	21 억	205834	N	N	N	N
42	20230623	180410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2080	-50	5	-2.35	1151457740	543172	56.26	2165	2195	2070	2765	1495	2130	2121.01	0.81	0	24407	2246	2187	2156	2097	2066	2172	2082	22	635	100	1270	5	1	21836250	454	173.33	1.48	12	2.49	12.00	1409.00	3465	20220711	-39.97	1900	20221013	9.47	2615	-20.46	20230202	1900	9.47	20230103	3465	-39.97	20220711	1900	9.47	20221013	4.75	N	187660	100	21 억	176817	N	N	N	N
43	20230623	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2090	-40	5	-1.88	910096420	427807	44.31	2165	2195	2070	2765	1495	2130	2127.35	0.81	0	13937	2246	2187	2156	2097	2066	2172	2082	22	635	100	1270	5	1	21836250	456	174.17	1.48	12	1.96	12.00	1409.00	3465	20220711	-39.68	1900	20221013	10.00	2615	-20.08	20230202	1900	10.00	20230103	3465	-39.68	20220711	1900	10.00	20221013	4.75	N	187660	100	21 억	176817	N	N	N	N
44	20230622	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2130	-115	5	-5.12	2072853380	959396	8.77	2210	2215	2125	2915	1575	2245	2160.60	0.12	0	148456	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	465	177.50	1.51	12	4.39	12.00	1409.00	3465	20220711	-38.53	1900	20221013	12.11	2615	-18.55	20230202	1900	12.11	20230103	3465	-38.53	20220711	1900	12.11	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
45	20230622	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2140	-105	5	-4.68	1922464540	888998	8.13	2210	2215	2125	2915	1575	2245	2162.49	0.12	0	144990	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	467	178.33	1.52	12	4.07	12.00	1409.00	3465	20220711	-38.24	1900	20221013	12.63	2615	-18.16	20230202	1900	12.63	20230103	3465	-38.24	20220711	1900	12.63	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
46	20230622	140251	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2155	-90	5	-4.01	1785727300	825308	7.54	2210	2215	2125	2915	1575	2245	2163.70	0.12	0	143964	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	471	179.58	1.53	12	3.78	12.00	1409.00	3465	20220711	-37.81	1900	20221013	13.42	2615	-17.59	20230202	1900	13.42	20230103	3465	-37.81	20220711	1900	13.42	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
47	20230622	130345	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2170	-75	5	-3.34	1705087865	787956	7.20	2210	2215	2125	2915	1575	2245	2163.92	0.12	0	143799	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	474	180.83	1.54	12	3.61	12.00	1409.00	3465	20220711	-37.37	1900	20221013	14.21	2615	-17.02	20230202	1900	14.21	20230103	3465	-37.37	20220711	1900	14.21	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
48	20230622	120150	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2145	-100	5	-4.45	1613783570	745507	6.81	2210	2215	2125	2915	1575	2245	2164.66	0.12	0	141996	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	468	178.75	1.52	12	3.41	12.00	1409.00	3465	20220711	-38.10	1900	20221013	12.89	2615	-17.97	20230202	1900	12.89	20230103	3465	-38.10	20220711	1900	12.89	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
49	20230622	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2150	-95	5	-4.23	1290300810	594297	5.43	2210	2215	2140	2915	1575	2245	2171.12	0.12	0	122992	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	469	179.17	1.53	12	2.72	12.00	1409.00	3465	20220711	-37.95	1900	20221013	13.16	2615	-17.78	20230202	1900	13.16	20230103	3465	-37.95	20220711	1900	13.16	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
50	20230622	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2175	-70	5	-3.12	1091486735	502171	4.59	2210	2215	2140	2915	1575	2245	2173.51	0.12	0	103760	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	475	181.25	1.54	12	2.30	12.00	1409.00	3465	20220711	-37.23	1900	20221013	14.47	2615	-16.83	20230202	1900	14.47	20230103	3465	-37.23	20220711	1900	14.47	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
51	20230622	090126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2200	-45	5	-2.00	157459625	71373	0.65	2210	2215	2190	2915	1575	2245	2206.07	0.12	0	-4278	2704	2474	2235	2005	1766	2589	2120	22	670	100	1340	5	1	21836250	480	183.33	1.56	12	0.33	12.00	1409.00	3465	20220711	-36.51	1900	20221013	15.79	2615	-15.87	20230202	1900	15.79	20230103	3465	-36.51	20220711	1900	15.79	20221013	4.77	N	187660	100	21 억	25394	N	N	N	N
52	20230621	160417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2245	235	2	11.69	25181087637	10849494	22784.44	2015	2465	1996	2610	1410	2010	2321.08	0.39	0	-48308	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	5	1	21836250	490	187.08	1.59	12	49.69	12.00	1409.00	3465	20220711	-35.21	1900	20221013	18.16	2615	-14.15	20230202	1900	18.16	20230103	3465	-35.21	20220711	1900	18.16	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
53	20230621	150537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2215	205	2	10.20	23905967657	10271714	21571.07	2015	2465	1996	2610	1410	2010	2327.36	0.39	0	-68598	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	5	1	21836250	484	184.58	1.57	12	47.04	12.00	1409.00	3465	20220711	-36.08	1900	20221013	16.58	2615	-15.30	20230202	1900	16.58	20230103	3465	-36.08	20220711	1900	16.58	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
54	20230621	140332	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2305	295	2	14.68	6638328902	2910523	6112.23	2015	2405	1996	2610	1410	2010	2280.80	0.39	0	-55435	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	5	1	21836250	503	192.08	1.64	12	13.33	12.00	1409.00	3465	20220711	-33.48	1900	20221013	21.32	2615	-11.85	20230202	1900	21.32	20230103	3465	-33.48	20220711	1900	21.32	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
55	20230621	130910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	0	3	0.00	34122062	17018	35.74	2015	2015	1996	2610	1410	2010	2005.06	0.39	0	-5080	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	5	1	21836250	439	167.50	1.43	12	0.08	12.00	1409.00	3465	20220711	-41.99	1900	20221013	5.79	2615	-23.14	20230202	1900	5.79	20230103	3465	-41.99	20220711	1900	5.79	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
56	20230621	120941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2000	-10	5	-0.50	33895442	16905	35.50	2015	2015	1996	2610	1410	2010	2005.05	0.39	0	-5078	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	5	1	21836250	437	166.67	1.42	12	0.08	12.00	1409.00	3465	20220711	-42.28	1900	20221013	5.26	2615	-23.52	20230202	1900	5.26	20230103	3465	-42.28	20220711	1900	5.26	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
57	20230621	110643	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1997	-13	5	-0.65	27509159	13726	28.83	2015	2015	1996	2610	1410	2010	2004.16	0.39	0	-5092	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	1	1	21836250	436	166.42	1.42	12	0.06	12.00	1409.00	3465	20220711	-42.37	1900	20221013	5.11	2615	-23.63	20230202	1900	5.11	20230103	3465	-42.37	20220711	1900	5.11	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
58	20230621	100221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2000	-10	5	-0.50	19521759	9729	20.43	2015	2015	1997	2610	1410	2010	2006.55	0.39	0	-3873	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	5	1	21836250	437	166.67	1.42	12	0.04	12.00	1409.00	3465	20220711	-42.28	1900	20221013	5.26	2615	-23.52	20230202	1900	5.26	20230103	3465	-42.28	20220711	1900	5.26	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
59	20230621	090950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	0	3	0.00	4196874	2089	4.39	2015	2015	1997	2610	1410	2010	2009.03	0.39	0	-1536	2059	2034	2010	1985	1961	2047	1998	22	600	100	1200	5	1	21836250	439	167.50	1.43	12	0.01	12.00	1409.00	3465	20220711	-41.99	1900	20221013	5.79	2615	-23.14	20230202	1900	5.79	20230103	3465	-41.99	20220711	1900	5.79	20221013	4.82	N	187660	100	21 억	84968	N	N	N	N
60	20230620	160229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	13	2	0.65	94701484	47072	146.01	2000	2035	1986	2595	1398	1997	2011.85	0.40	0	-2424	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	5	1	21836250	439	167.50	1.43	12	0.22	12.00	1409.00	3465	20220711	-41.99	1900	20221013	5.79	2615	-23.14	20230202	1900	5.79	20230103	3465	-41.99	20220711	1900	5.79	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
61	20230620	150918	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2000	3	2	0.15	90812505	45131	139.99	2000	2035	1986	2595	1398	1997	2012.20	0.40	0	-2131	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	5	1	21836250	437	166.67	1.42	12	0.21	12.00	1409.00	3465	20220711	-42.28	1900	20221013	5.26	2615	-23.52	20230202	1900	5.26	20230103	3465	-42.28	20220711	1900	5.26	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
62	20230620	140303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1998	1	2	0.05	79196260	39322	121.97	2000	2035	1986	2595	1398	1997	2014.04	0.40	0	-2130	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	1	1	21836250	436	166.50	1.42	12	0.18	12.00	1409.00	3465	20220711	-42.34	1900	20221013	5.16	2615	-23.59	20230202	1900	5.16	20230103	3465	-42.34	20220711	1900	5.16	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
63	20230620	130608	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	13	2	0.65	72241793	35841	111.18	2000	2035	1986	2595	1398	1997	2015.62	0.40	0	-3209	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	5	1	21836250	439	167.50	1.43	12	0.16	12.00	1409.00	3465	20220711	-41.99	1900	20221013	5.79	2615	-23.14	20230202	1900	5.79	20230103	3465	-41.99	20220711	1900	5.79	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
64	20230620	120809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1998	1	2	0.05	70945173	35193	109.17	2000	2035	1986	2595	1398	1997	2015.89	0.40	0	-3209	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	1	1	21836250	436	166.50	1.42	12	0.16	12.00	1409.00	3465	20220711	-42.34	1900	20221013	5.16	2615	-23.59	20230202	1900	5.16	20230103	3465	-42.34	20220711	1900	5.16	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
65	20230620	110109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2005	8	2	0.40	60609130	30026	93.14	2000	2035	1986	2595	1398	1997	2018.55	0.40	0	-4769	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	5	1	21836250	438	167.08	1.42	12	0.14	12.00	1409.00	3465	20220711	-42.14	1900	20221013	5.53	2615	-23.33	20230202	1900	5.53	20230103	3465	-42.14	20220711	1900	5.53	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
66	20230620	101008	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2010	13	2	0.65	20937610	10457	32.44	2000	2015	1986	2595	1398	1997	2002.26	0.40	0	-896	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	5	1	21836250	439	167.50	1.43	12	0.05	12.00	1409.00	3465	20220711	-41.99	1900	20221013	5.79	2615	-23.14	20230202	1900	5.79	20230103	3465	-41.99	20220711	1900	5.79	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
67	20230620	090813	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1997	0	3	0.00	10099850	5050	15.66	2000	2000	1997	2595	1398	1997	1999.97	0.40	0	10	2012	2004	1992	1984	1972	2008	1988	22	598	100	1190	1	1	21836250	436	166.42	1.42	12	0.02	12.00	1409.00	3465	20220711	-42.37	1900	20221013	5.11	2615	-23.63	20230202	1900	5.11	20230103	3465	-42.37	20220711	1900	5.11	20221013	4.80	N	187660	100	21 억	87391	N	N	N	N
68	20230619	160244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1997	14	2	0.71	58985907	29647	69.50	1983	2000	1980	2575	1389	1983	1989.61	0.42	0	-4678	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	436	166.42	1.42	12	0.14	12.00	1409.00	3570	20220616	-44.06	1900	20221013	5.11	2615	-23.63	20230202	1900	5.11	20230103	3465	-42.37	20220711	1900	5.11	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
69	20230619	150256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1996	13	2	0.66	55180892	27742	65.04	1983	2000	1980	2575	1389	1983	1989.08	0.42	0	-4678	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	436	166.33	1.42	12	0.13	12.00	1409.00	3570	20220616	-44.09	1900	20221013	5.05	2615	-23.67	20230202	1900	5.05	20230103	3465	-42.40	20220711	1900	5.05	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
70	20230619	140940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1993	10	2	0.50	46097138	23186	54.35	1983	2000	1980	2575	1389	1983	1988.15	0.42	0	-4747	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	435	166.08	1.41	12	0.11	12.00	1409.00	3570	20220616	-44.17	1900	20221013	4.89	2615	-23.79	20230202	1900	4.89	20230103	3465	-42.48	20220711	1900	4.89	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
71	20230619	130417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1996	13	2	0.66	38768392	19506	45.73	1983	2000	1980	2575	1389	1983	1987.51	0.42	0	-3728	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	436	166.33	1.42	12	0.09	12.00	1409.00	3570	20220616	-44.09	1900	20221013	5.05	2615	-23.67	20230202	1900	5.05	20230103	3465	-42.40	20220711	1900	5.05	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
72	20230619	120257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1988	5	2	0.25	37317321	18776	44.02	1983	2000	1980	2575	1389	1983	1987.50	0.42	0	-3696	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	434	165.67	1.41	12	0.09	12.00	1409.00	3570	20220616	-44.31	1900	20221013	4.63	2615	-23.98	20230202	1900	4.63	20230103	3465	-42.63	20220711	1900	4.63	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
73	20230619	110450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1998	15	2	0.76	28528297	14355	33.65	1983	2000	1980	2575	1389	1983	1987.35	0.42	0	-3688	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	436	166.50	1.42	12	0.07	12.00	1409.00	3570	20220616	-44.03	1900	20221013	5.16	2615	-23.59	20230202	1900	5.16	20230103	3465	-42.34	20220711	1900	5.16	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
74	20230619	100157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1994	11	2	0.55	22145702	11155	26.15	1983	1994	1980	2575	1389	1983	1985.27	0.42	0	-2663	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	435	166.17	1.42	12	0.05	12.00	1409.00	3570	20220616	-44.15	1900	20221013	4.95	2615	-23.75	20230202	1900	4.95	20230103	3465	-42.45	20220711	1900	4.95	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
75	20230619	091010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1992	9	2	0.45	8440349	4258	9.98	1983	1992	1980	2575	1389	1983	1982.23	0.42	0	-2226	2002	1992	1987	1977	1972	1990	1975	22	593	100	1180	1	1	21836250	435	166.00	1.41	12	0.02	12.00	1409.00	3570	20220616	-44.20	1900	20221013	4.84	2615	-23.82	20230202	1900	4.84	20230103	3465	-42.51	20220711	1900	4.84	20221013	4.81	N	187660	100	21 억	92069	N	N	N	N
76	20230616	161013	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1983	-4	5	-0.20	84713417	42656	45.78	1987	1997	1982	2580	1391	1987	1985.97	0.41	0	2439	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	433	165.25	1.41	12	0.20	12.00	1409.00	3610	20220615	-45.07	1900	20221013	4.37	2615	-24.17	20230202	1900	4.37	20230103	3570	-44.45	20220616	1900	4.37	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
77	20230616	150913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1985	-2	5	-0.10	76461269	38496	41.32	1987	1997	1982	2580	1391	1987	1986.21	0.41	0	2591	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	433	165.42	1.41	12	0.18	12.00	1409.00	3610	20220615	-45.01	1900	20221013	4.47	2615	-24.09	20230202	1900	4.47	20230103	3570	-44.40	20220616	1900	4.47	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
78	20230616	141003	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1988	1	2	0.05	69131746	34803	37.35	1987	1997	1982	2580	1391	1987	1986.37	0.41	0	3049	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	434	165.67	1.41	12	0.16	12.00	1409.00	3610	20220615	-44.93	1900	20221013	4.63	2615	-23.98	20230202	1900	4.63	20230103	3570	-44.31	20220616	1900	4.63	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
79	20230616	130403	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1985	-2	5	-0.10	62906813	31663	33.98	1987	1997	1982	2580	1391	1987	1986.76	0.41	0	4181	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	433	165.42	1.41	12	0.15	12.00	1409.00	3610	20220615	-45.01	1900	20221013	4.47	2615	-24.09	20230202	1900	4.47	20230103	3570	-44.40	20220616	1900	4.47	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
80	20230616	120254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1989	2	2	0.10	38342206	19273	20.69	1987	1997	1986	2580	1391	1987	1989.43	0.41	0	4181	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	434	165.75	1.41	12	0.09	12.00	1409.00	3610	20220615	-44.90	1900	20221013	4.68	2615	-23.94	20230202	1900	4.68	20230103	3570	-44.29	20220616	1900	4.68	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
81	20230616	110733	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1989	2	2	0.10	24056204	12083	12.97	1987	1997	1986	2580	1391	1987	1990.91	0.41	0	4031	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	434	165.75	1.41	12	0.06	12.00	1409.00	3610	20220615	-44.90	1900	20221013	4.68	2615	-23.94	20230202	1900	4.68	20230103	3570	-44.29	20220616	1900	4.68	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
82	20230616	100443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1994	7	2	0.35	20447525	10272	11.02	1987	1997	1986	2580	1391	1987	1990.61	0.41	0	4031	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	435	166.17	1.42	12	0.05	12.00	1409.00	3610	20220615	-44.76	1900	20221013	4.95	2615	-23.75	20230202	1900	4.95	20230103	3570	-44.15	20220616	1900	4.95	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
83	20230616	090327	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1997	10	2	0.50	10817409	5444	5.84	1987	1997	1986	2580	1391	1987	1987.03	0.41	0	1083	2040	2013	1993	1966	1946	2003	1956	22	594	100	1190	1	1	21836250	436	166.42	1.42	12	0.02	12.00	1409.00	3610	20220615	-44.68	1900	20221013	5.11	2615	-23.63	20230202	1900	5.11	20230103	3570	-44.06	20220616	1900	5.11	20221013	4.84	N	187660	100	21 억	89630	N	N	N	N
84	20230615	150213	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1999	-1	5	-0.05	160760370	80480	111.28	2000	2020	1973	2600	1400	2000	1997.52	0.44	0	-7086	2093	2046	2023	1976	1953	2035	1965	22	600	100	1200	1	1	21836250	437	166.58	1.42	12	0.37	12.00	1409.00	3630	20220614	-44.93	1900	20221013	5.21	2615	-23.56	20230202	1900	5.21	20230103	3610	-44.63	20220615	1900	5.21	20221013	4.78	N	187660	100	21 억	97149	N	N	N	N
85	20230615	140528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1998	-2	5	-0.10	132462288	66228	91.57	2000	2020	1985	2600	1400	2000	2000.09	0.44	0	-6087	2093	2046	2023	1976	1953	2035	1965	22	600	100	1200	1	1	21836250	436	166.50	1.42	12	0.30	12.00	1409.00	3630	20220614	-44.96	1900	20221013	5.16	2615	-23.59	20230202	1900	5.16	20230103	3610	-44.65	20220615	1900	5.16	20221013	4.78	N	187660	100	21 억	97149	N	N	N	N
86	20230615	130516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2000	0	3	0.00	100620325	50257	69.49	2000	2020	1993	2600	1400	2000	2002.12	0.44	0	-4501	2093	2046	2023	1976	1953	2035	1965	22	600	100	1200	5	1	21836250	437	166.67	1.42	12	0.23	12.00	1409.00	3630	20220614	-44.90	1900	20221013	5.26	2615	-23.52	20230202	1900	5.26	20230103	3610	-44.60	20220615	1900	5.26	20221013	4.78	N	187660	100	21 억	97149	N	N	N	N
87	20230615	120522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1997	-3	5	-0.15	100324562	50109	69.29	2000	2020	1993	2600	1400	2000	2002.13	0.44	0	-4402	2093	2046	2023	1976	1953	2035	1965	22	600	100	1200	1	1	21836250	436	166.42	1.42	12	0.23	12.00	1409.00	3630	20220614	-44.99	1900	20221013	5.11	2615	-23.63	20230202	1900	5.11	20230103	3610	-44.68	20220615	1900	5.11	20221013	4.78	N	187660	100	21 억	97149	N	N	N	N
88	20230615	110320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1997	-3	5	-0.15	71785586	35811	49.52	2000	2020	1996	2600	1400	2000	2004.57	0.44	0	-4052	2093	2046	2023	1976	1953	2035	1965	22	600	100	1200	1	1	21836250	436	166.42	1.42	12	0.16	12.00	1409.00	3630	20220614	-44.99	1900	20221013	5.11	2615	-23.63	20230202	1900	5.11	20230103	3610	-44.68	20220615	1900	5.11	20221013	4.78	N	187660	100	21 억	97149	N	N	N	N
89	20230611	184648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2085	0	3	0.00	331440310	159247	14.22	2120	2120	2060	2710	1460	2085	2081.36	0.47	15010	14551	2315	2200	2100	1985	1885	2257	2042	22	625	100	1250	5	1	21836250	455	173.75	1.48	12	0.73	12.00	1409.00	4035	20220608	-48.33	1900	20221013	9.74	2615	-20.27	20230202	1900	9.74	20230103	4035	-48.33	20220609	1900	9.74	20221013	4.80	N	187660	100	21 억	102090	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History