KissMeData/037440/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8400	-120	5	-1.41	1116787980	133124	70.26	8430	8500	8270	11070	5970	8520	8388.85	0.39	0	18591	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1169	16.34	1.57	12	0.96	514.00	5363.00	14850	20221104	-43.43	5640	20220629	48.94	12600	-33.33	20230111	7730	8.67	20230103	14850	-43.43	20221104	6960	20.69	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
3	20230630	150420	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8410	-110	5	-1.29	954086460	113761	60.04	8430	8500	8270	11070	5970	8520	8386.76	0.39	0	12938	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1171	16.36	1.57	12	0.82	514.00	5363.00	14850	20221104	-43.37	5640	20220629	49.11	12600	-33.25	20230111	7730	8.80	20230103	14850	-43.37	20221104	6960	20.83	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
4	20230630	140418	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8410	-110	5	-1.29	854715050	101937	53.80	8430	8500	8270	11070	5970	8520	8384.74	0.39	0	10479	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1171	16.36	1.57	12	0.73	514.00	5363.00	14850	20221104	-43.37	5640	20220629	49.11	12600	-33.25	20230111	7730	8.80	20230103	14850	-43.37	20221104	6960	20.83	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
5	20230630	130420	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8420	-100	5	-1.17	773572790	92278	48.71	8430	8500	8270	11070	5970	8520	8383.07	0.39	0	10252	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1172	16.38	1.57	12	0.66	514.00	5363.00	14850	20221104	-43.30	5640	20220629	49.29	12600	-33.17	20230111	7730	8.93	20230103	14850	-43.30	20221104	6960	20.98	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
6	20230630	120417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8430	-90	5	-1.06	717236760	85580	45.17	8430	8500	8270	11070	5970	8520	8380.89	0.39	0	10343	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1174	16.40	1.57	12	0.61	514.00	5363.00	14850	20221104	-43.23	5640	20220629	49.47	12600	-33.10	20230111	7730	9.06	20230103	14850	-43.23	20221104	6960	21.12	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
7	20230630	110418	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8400	-120	5	-1.41	616191030	73586	38.84	8430	8500	8270	11070	5970	8520	8373.75	0.39	0	6385	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1169	16.34	1.57	12	0.53	514.00	5363.00	14850	20221104	-43.43	5640	20220629	48.94	12600	-33.33	20230111	7730	8.67	20230103	14850	-43.43	20221104	6960	20.69	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
8	20230630	100419	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8400	-120	5	-1.41	517638900	61856	32.65	8430	8500	8270	11070	5970	8520	8368.45	0.39	0	6578	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1169	16.34	1.57	12	0.44	514.00	5363.00	14850	20221104	-43.43	5640	20220629	48.94	12600	-33.33	20230111	7730	8.67	20230103	14850	-43.43	20221104	6960	20.69	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
9	20230630	090419	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8470	-50	5	-0.59	66999330	7937	4.19	8430	8500	8430	11070	5970	8520	8441.39	0.39	0	-133	8960	8740	8610	8390	8260	8675	8325	70	2550	500	6130	10	1	13922475	1179	16.48	1.58	12	0.06	514.00	5363.00	14850	20221104	-42.96	5640	20220629	50.18	12600	-32.78	20230111	7730	9.57	20230103	14850	-42.96	20221104	6960	21.70	20220930	8.73	N	037440	500	69 억	54967	N	N	N	N
10	20230629	160418	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8520	-300	5	-3.40	1597563400	185590	144.08	8760	8830	8480	11460	6180	8820	8608.20	0.45	0	-8362	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1186	16.58	1.59	12	1.33	514.00	5363.00	14850	20221104	-42.63	5640	20220629	51.06	12600	-32.38	20230111	7730	10.22	20230103	14850	-42.63	20221104	5640	51.06	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
11	20230629	150416	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8500	-320	5	-3.63	1424582960	165246	128.29	8760	8830	8490	11460	6180	8820	8620.98	0.45	0	-7954	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1183	16.54	1.58	12	1.19	514.00	5363.00	14850	20221104	-42.76	5640	20220629	50.71	12600	-32.54	20230111	7730	9.96	20230103	14850	-42.76	20221104	5640	50.71	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
12	20230629	140415	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8550	-270	5	-3.06	1128815930	130478	101.30	8760	8830	8510	11460	6180	8820	8651.39	0.45	0	-7749	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1190	16.63	1.59	12	0.94	514.00	5363.00	14850	20221104	-42.42	5640	20220629	51.60	12600	-32.14	20230111	7730	10.61	20230103	14850	-42.42	20221104	5640	51.60	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
13	20230629	130415	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8570	-250	5	-2.83	933212790	107560	83.50	8760	8830	8540	11460	6180	8820	8676.21	0.45	0	-7896	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1193	16.67	1.60	12	0.77	514.00	5363.00	14850	20221104	-42.29	5640	20220629	51.95	12600	-31.98	20230111	7730	10.87	20230103	14850	-42.29	20221104	5640	51.95	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
14	20230629	120417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8580	-240	5	-2.72	810171780	93188	72.35	8760	8830	8540	11460	6180	8820	8693.95	0.45	0	-8421	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1195	16.69	1.60	12	0.67	514.00	5363.00	14850	20221104	-42.22	5640	20220629	52.13	12600	-31.90	20230111	7730	11.00	20230103	14850	-42.22	20221104	5640	52.13	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
15	20230629	110417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8730	-90	5	-1.02	392794870	44883	34.84	8760	8830	8710	11460	6180	8820	8751.53	0.45	0	-2017	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1215	16.98	1.63	12	0.32	514.00	5363.00	14850	20221104	-41.21	5640	20220629	54.79	12600	-30.71	20230111	7730	12.94	20230103	14850	-41.21	20221104	5640	54.79	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
16	20230629	100417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8800	-20	5	-0.23	277638290	31701	24.61	8760	8830	8710	11460	6180	8820	8758.03	0.45	0	-1866	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1225	17.12	1.64	12	0.23	514.00	5363.00	14850	20221104	-40.74	5640	20220629	56.03	12600	-30.16	20230111	7730	13.84	20230103	14850	-40.74	20221104	5640	56.03	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
17	20230629	090416	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8740	-80	5	-0.91	31791160	3633	2.82	8760	8820	8710	11460	6180	8820	8750.66	0.45	0	-1291	8940	8880	8820	8760	8700	8850	8730	70	2640	500	6350	10	1	13922475	1217	17.00	1.63	12	0.03	514.00	5363.00	14850	20221104	-41.14	5640	20220629	54.96	12600	-30.63	20230111	7730	13.07	20230103	14850	-41.14	20221104	5640	54.96	20220629	8.75	N	037440	500	69 억	63329	N	N	N	N
18	20230628	160413	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8820	0	3	0.00	1112918710	126268	113.73	8880	8880	8760	11460	6180	8820	8813.93	0.44	0	1899	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1228	17.16	1.64	12	0.91	514.00	5363.00	14850	20221104	-40.61	5430	20220627	62.43	12600	-30.00	20230111	7730	14.10	20230103	14850	-40.61	20221104	5640	56.38	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
19	20230628	150415	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8770	-50	5	-0.57	1035388270	117441	105.78	8880	8880	8760	11460	6180	8820	8816.24	0.44	0	2958	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1221	17.06	1.64	12	0.84	514.00	5363.00	14850	20221104	-40.94	5430	20220627	61.51	12600	-30.40	20230111	7730	13.45	20230103	14850	-40.94	20221104	5640	55.50	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
20	20230628	140413	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8810	-10	5	-0.11	829217980	93974	84.64	8880	8880	8800	11460	6180	8820	8823.91	0.44	0	4646	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1227	17.14	1.64	12	0.67	514.00	5363.00	14850	20221104	-40.67	5430	20220627	62.25	12600	-30.08	20230111	7730	13.97	20230103	14850	-40.67	20221104	5640	56.21	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
21	20230628	130414	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8840	20	2	0.23	528460110	59835	53.89	8880	8880	8810	11460	6180	8820	8831.96	0.44	0	6269	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1231	17.20	1.65	12	0.43	514.00	5363.00	14850	20221104	-40.47	5430	20220627	62.80	12600	-29.84	20230111	7730	14.36	20230103	14850	-40.47	20221104	5640	56.74	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
22	20230628	120346	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8840	20	2	0.23	462758410	52401	47.20	8880	8880	8810	11460	6180	8820	8831.10	0.44	0	6269	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1231	17.20	1.65	12	0.38	514.00	5363.00	14850	20221104	-40.47	5430	20220627	62.80	12600	-29.84	20230111	7730	14.36	20230103	14850	-40.47	20221104	5640	56.74	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
23	20230628	110417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8830	10	2	0.11	388587960	43989	39.62	8880	8880	8820	11460	6180	8820	8833.75	0.44	0	6269	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1229	17.18	1.65	12	0.32	514.00	5363.00	14850	20221104	-40.54	5430	20220627	62.62	12600	-29.92	20230111	7730	14.23	20230103	14850	-40.54	20221104	5640	56.56	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
24	20230628	100416	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8840	20	2	0.23	252861680	28620	25.78	8880	8880	8820	11460	6180	8820	8835.14	0.44	0	7629	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1231	17.20	1.65	12	0.21	514.00	5363.00	14850	20221104	-40.47	5430	20220627	62.80	12600	-29.84	20230111	7730	14.36	20230103	14850	-40.47	20221104	5640	56.74	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
25	20230628	090414	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8830	10	2	0.11	20875410	2362	2.13	8880	8880	8820	11460	6180	8820	8838.02	0.44	0	-416	8973	8896	8853	8776	8733	8875	8755	70	2640	500	6350	10	1	13922475	1229	17.18	1.65	12	0.02	514.00	5363.00	14850	20221104	-40.54	5430	20220627	62.62	12600	-29.92	20230111	7730	14.23	20230103	14850	-40.54	20221104	5640	56.56	20220629	8.98	N	037440	500	69 억	61430	N	N	N	N
26	20230627	160415	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8820	-60	5	-0.68	964379910	108907	46.66	8850	8930	8810	11540	6220	8880	8855.13	0.50	0	-8819	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1228	17.16	1.64	12	0.78	514.00	5363.00	14850	20221104	-40.61	4970	20220624	77.46	12600	-30.00	20230111	7730	14.10	20230103	14850	-40.61	20221104	5430	62.43	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
27	20230627	150418	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8840	-40	5	-0.45	799791720	90259	38.67	8850	8930	8830	11540	6220	8880	8861.07	0.50	0	-8585	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1231	17.20	1.65	12	0.65	514.00	5363.00	14850	20221104	-40.47	4970	20220624	77.87	12600	-29.84	20230111	7730	14.36	20230103	14850	-40.47	20221104	5430	62.80	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
28	20230627	140421	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8840	-40	5	-0.45	673365560	75958	32.54	8850	8930	8830	11540	6220	8880	8864.96	0.50	0	-7714	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1231	17.20	1.65	12	0.55	514.00	5363.00	14850	20221104	-40.47	4970	20220624	77.87	12600	-29.84	20230111	7730	14.36	20230103	14850	-40.47	20221104	5430	62.80	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
29	20230627	130421	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8860	-20	5	-0.23	558208090	62945	26.97	8850	8930	8830	11540	6220	8880	8868.18	0.50	0	-4384	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1234	17.24	1.65	12	0.45	514.00	5363.00	14850	20221104	-40.34	4970	20220624	78.27	12600	-29.68	20230111	7730	14.62	20230103	14850	-40.34	20221104	5430	63.17	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
30	20230627	120422	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8900	20	2	0.23	473082280	53348	22.85	8850	8930	8830	11540	6220	8880	8867.84	0.50	0	-2960	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1239	17.32	1.66	12	0.38	514.00	5363.00	14850	20221104	-40.07	4970	20220624	79.07	12600	-29.37	20230111	7730	15.14	20230103	14850	-40.07	20221104	5430	63.90	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
31	20230627	110422	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8910	30	2	0.34	373347990	42134	18.05	8850	8930	8830	11540	6220	8880	8860.95	0.50	0	-3565	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1240	17.33	1.66	12	0.30	514.00	5363.00	14850	20221104	-40.00	4970	20220624	79.28	12600	-29.29	20230111	7730	15.27	20230103	14850	-40.00	20221104	5430	64.09	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
32	20230627	100412	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8880	0	3	0.00	233850990	26402	11.31	8850	8930	8830	11540	6220	8880	8857.29	0.50	0	-2608	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1236	17.28	1.66	12	0.19	514.00	5363.00	14850	20221104	-40.20	4970	20220624	78.67	12600	-29.52	20230111	7730	14.88	20230103	14850	-40.20	20221104	5430	63.54	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
33	20230627	090415	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8880	0	3	0.00	35608120	4021	1.72	8850	8880	8840	11540	6220	8880	8855.29	0.50	0	511	9273	9076	8973	8776	8673	9025	8725	70	2660	500	6390	10	1	13922475	1236	17.28	1.66	12	0.03	514.00	5363.00	14850	20221104	-40.20	4970	20220624	78.67	12600	-29.52	20230111	7730	14.88	20230103	14850	-40.20	20221104	5430	63.54	20220627	8.91	N	037440	500	69 억	70249	N	N	N	N
34	20230626	160414	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8880	0	3	0.00	2054100060	228632	77.90	9020	9170	8870	11540	6220	8880	8984.60	0.55	0	-5576	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1236	17.28	1.66	12	1.64	514.00	5363.00	14850	20221104	-40.20	4970	20220624	78.67	12600	-29.52	20230111	7730	14.88	20230103	14850	-40.20	20221104	5430	63.54	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
35	20230626	150417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8880	0	3	0.00	1928602640	214497	73.08	9020	9170	8880	11540	6220	8880	8991.28	0.55	0	-4730	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1236	17.28	1.66	12	1.54	514.00	5363.00	14850	20221104	-40.20	4970	20220624	78.67	12600	-29.52	20230111	7730	14.88	20230103	14850	-40.20	20221104	5430	63.54	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
36	20230626	140416	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8890	10	2	0.11	1808806890	201020	68.49	9020	9170	8890	11540	6220	8880	8998.14	0.55	0	-3813	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1238	17.30	1.66	12	1.44	514.00	5363.00	14850	20221104	-40.13	4970	20220624	78.87	12600	-29.44	20230111	7730	15.01	20230103	14850	-40.13	20221104	5430	63.72	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
37	20230626	130416	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8930	50	2	0.56	1615325090	179293	61.09	9020	9170	8900	11540	6220	8880	9009.42	0.55	0	1795	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1243	17.37	1.67	12	1.29	514.00	5363.00	14850	20221104	-39.87	4970	20220624	79.68	12600	-29.13	20230111	7730	15.52	20230103	14850	-39.87	20221104	5430	64.46	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
38	20230626	120413	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8960	80	2	0.90	1469130760	162927	55.51	9020	9170	8910	11540	6220	8880	9017.11	0.55	0	2667	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1247	17.43	1.67	12	1.17	514.00	5363.00	14850	20221104	-39.66	4970	20220624	80.28	12600	-28.89	20230111	7730	15.91	20230103	14850	-39.66	20221104	5430	65.01	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
39	20230626	110413	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8990	110	2	1.24	1358278110	150568	51.30	9020	9170	8910	11540	6220	8880	9021.03	0.55	0	4134	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1252	17.49	1.68	12	1.08	514.00	5363.00	14850	20221104	-39.46	4970	20220624	80.89	12600	-28.65	20230111	7730	16.30	20230103	14850	-39.46	20221104	5430	65.56	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
40	20230626	100413	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8940	60	2	0.68	1195973220	132401	45.11	9020	9170	8930	11540	6220	8880	9032.96	0.55	0	6657	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1245	17.39	1.67	12	0.95	514.00	5363.00	14850	20221104	-39.80	4970	20220624	79.88	12600	-29.05	20230111	7730	15.65	20230103	14850	-39.80	20221104	5430	64.64	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
41	20230626	090415	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9130	250	2	2.82	506423550	55851	19.03	9020	9170	9010	11540	6220	8880	9067.40	0.55	0	24310	9353	9116	8993	8756	8633	9055	8695	70	2660	500	6390	10	1	13922475	1271	17.76	1.70	12	0.40	514.00	5363.00	14850	20221104	-38.52	4970	20220624	83.70	12600	-27.54	20230111	7730	18.11	20230103	14850	-38.52	20221104	5430	68.14	20220627	8.91	N	037440	500	69 억	76664	N	N	N	N
42	20230623	162323	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8880	-300	5	-3.27	2580621710	287806	112.97	9160	9230	8870	11930	6430	9180	8967.12	0.73	0	-25469	9400	9290	9230	9120	9060	9260	9090	70	2750	500	6600	10	1	13922475	1236	17.28	1.66	12	2.07	514.00	5363.00	14850	20221104	-40.20	4970	20220624	78.67	12600	-29.52	20230111	7730	14.88	20230103	14850	-40.20	20221104	4970	78.67	20220624	8.76	N	037440	500	69 억	102135	N	N	N	N
43	20230623	140331	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8890	-290	5	-3.16	2227195390	248076	97.37	9160	9230	8870	11930	6430	9180	8977.86	0.73	0	-15944	9400	9290	9230	9120	9060	9260	9090	70	2750	500	6600	10	1	13922475	1238	17.30	1.66	12	1.78	514.00	5363.00	14850	20221104	-40.13	4970	20220624	78.87	12600	-29.44	20230111	7730	15.01	20230103	14850	-40.13	20221104	4970	78.87	20220624	8.76	N	037440	500	69 억	102135	N	N	N	N
44	20230622	160309	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9180	-120	5	-1.29	2311876740	250108	20.21	9210	9340	9170	12090	6510	9300	9243.49	0.62	0	16401	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1278	17.86	1.71	12	1.80	514.00	5363.00	14850	20221104	-38.18	4970	20220624	84.71	12600	-27.14	20230111	7730	18.76	20230103	14850	-38.18	20221104	4970	84.71	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
45	20230622	150144	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9190	-110	5	-1.18	2115980630	228791	18.49	9210	9340	9170	12090	6510	9300	9248.36	0.62	0	17382	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1279	17.88	1.71	12	1.64	514.00	5363.00	14850	20221104	-38.11	4970	20220624	84.91	12600	-27.06	20230111	7730	18.89	20230103	14850	-38.11	20221104	4970	84.91	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
46	20230622	140117	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9230	-70	5	-0.75	1723324140	186085	15.04	9210	9340	9200	12090	6510	9300	9260.79	0.62	0	19354	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1285	17.96	1.72	12	1.34	514.00	5363.00	14850	20221104	-37.85	4970	20220624	85.71	12600	-26.75	20230111	7730	19.40	20230103	14850	-37.85	20221104	4970	85.71	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
47	20230622	130823	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9270	-30	5	-0.32	1622866180	175203	14.16	9210	9340	9200	12090	6510	9300	9262.61	0.62	0	20225	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1291	18.04	1.73	12	1.26	514.00	5363.00	14850	20221104	-37.58	4970	20220624	86.52	12600	-26.43	20230111	7730	19.92	20230103	14850	-37.58	20221104	4970	86.52	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
48	20230622	120524	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9280	-20	5	-0.22	1412359000	152448	12.32	9210	9340	9200	12090	6510	9300	9264.35	0.62	0	15824	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1292	18.05	1.73	12	1.09	514.00	5363.00	14850	20221104	-37.51	4970	20220624	86.72	12600	-26.35	20230111	7730	20.05	20230103	14850	-37.51	20221104	4970	86.72	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
49	20230622	110854	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9300	0	3	0.00	1185676590	128077	10.35	9210	9320	9200	12090	6510	9300	9257.27	0.62	0	13957	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1295	18.09	1.73	12	0.92	514.00	5363.00	14850	20221104	-37.37	4970	20220624	87.12	12600	-26.19	20230111	7730	20.31	20230103	14850	-37.37	20221104	4970	87.12	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
50	20230622	100714	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9230	-70	5	-0.75	798996740	86351	6.98	9210	9320	9200	12090	6510	9300	9252.47	0.62	0	7264	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1285	17.96	1.72	12	0.62	514.00	5363.00	14850	20221104	-37.85	4970	20220624	85.71	12600	-26.75	20230111	7730	19.40	20230103	14850	-37.85	20221104	4970	85.71	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
51	20230622	090351	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9220	-80	5	-0.86	108999870	11812	0.95	9210	9270	9200	12090	6510	9300	9222.84	0.62	0	1296	9713	9506	9363	9156	9013	9435	9085	70	2790	500	6690	10	1	13922475	1284	17.94	1.72	12	0.08	514.00	5363.00	14850	20221104	-37.91	4970	20220624	85.51	12600	-26.83	20230111	7730	19.28	20230103	14850	-37.91	20221104	4970	85.51	20220624	8.89	N	037440	500	69 억	85734	N	N	N	N
52	20230621	160143	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9300	120	2	1.31	11484994650	1222374	389.32	9450	9570	9220	11930	6430	9180	9395.68	0.83	0	-29242	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1295	18.09	1.73	12	8.78	514.00	5363.00	14850	20221104	-37.37	4970	20220624	87.12	12600	-26.19	20230111	7730	20.31	20230103	14850	-37.37	20221104	4970	87.12	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
53	20230621	150417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9340	160	2	1.74	11007048860	1171102	372.99	9450	9570	9220	11930	6430	9180	9398.89	0.83	0	-28040	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1300	18.17	1.74	12	8.41	514.00	5363.00	14850	20221104	-37.10	4970	20220624	87.93	12600	-25.87	20230111	7730	20.83	20230103	14850	-37.10	20221104	4970	87.93	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
54	20230621	141007	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9370	190	2	2.07	10213619060	1086462	346.03	9450	9570	9220	11930	6430	9180	9400.81	0.83	0	-34853	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1305	18.23	1.75	12	7.80	514.00	5363.00	14850	20221104	-36.90	4970	20220624	88.53	12600	-25.63	20230111	7730	21.22	20230103	14850	-36.90	20221104	4970	88.53	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
55	20230621	130718	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9320	140	2	1.53	9305271360	989727	315.22	9450	9570	9220	11930	6430	9180	9401.86	0.83	0	-41647	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1298	18.13	1.74	12	7.11	514.00	5363.00	14850	20221104	-37.24	4970	20220624	87.53	12600	-26.03	20230111	7730	20.57	20230103	14850	-37.24	20221104	4970	87.53	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
56	20230621	120723	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9350	170	2	1.85	8992472240	956176	304.54	9450	9570	9220	11930	6430	9180	9404.63	0.83	0	-42575	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1302	18.19	1.74	12	6.87	514.00	5363.00	14850	20221104	-37.04	4970	20220624	88.13	12600	-25.79	20230111	7730	20.96	20230103	14850	-37.04	20221104	4970	88.13	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
57	20230621	110541	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9350	170	2	1.85	5232321850	557949	177.70	9450	9470	9220	11930	6430	9180	9377.79	0.83	0	-29907	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1302	18.19	1.74	12	4.01	514.00	5363.00	14850	20221104	-37.04	4970	20220624	88.13	12600	-25.79	20230111	7730	20.96	20230103	14850	-37.04	20221104	4970	88.13	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
58	20230621	100318	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9340	160	2	1.74	4100028840	436310	138.96	9450	9470	9320	11930	6430	9180	9397.06	0.83	0	-33231	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1300	18.17	1.74	12	3.13	514.00	5363.00	14850	20221104	-37.10	4970	20220624	87.93	12600	-25.87	20230111	7730	20.83	20230103	14850	-37.10	20221104	4970	87.93	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
59	20230621	090153	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9360	180	2	1.96	1502274910	159346	50.75	9450	9460	9350	11930	6430	9180	9427.79	0.83	0	-32327	9400	9290	9190	9080	8980	9240	9030	70	2750	500	6600	10	1	13922475	1303	18.21	1.75	12	1.14	514.00	5363.00	14850	20221104	-36.97	4970	20220624	88.33	12600	-25.71	20230111	7730	21.09	20230103	14850	-36.97	20221104	4970	88.33	20220624	9.00	N	037440	500	69 억	114976	N	N	N	N
60	20230620	160938	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9180	20	2	0.22	2845159270	309895	77.16	9300	9300	9090	11900	6420	9160	9181.08	0.95	0	-17375	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1278	17.86	1.71	12	2.23	514.00	5363.00	14850	20221104	-38.18	4970	20220624	84.71	12600	-27.14	20230111	7730	18.76	20230103	14850	-38.18	20221104	4970	84.71	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
61	20230620	150932	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9190	30	2	0.33	2682606770	292213	72.76	9300	9300	9090	11900	6420	9160	9180.35	0.95	0	-21643	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1279	17.88	1.71	12	2.10	514.00	5363.00	14850	20221104	-38.11	4970	20220624	84.91	12600	-27.06	20230111	7730	18.89	20230103	14850	-38.11	20221104	4970	84.91	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
62	20230620	140417	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9140	-20	5	-0.22	2297862490	250295	62.32	9300	9300	9090	11900	6420	9160	9180.66	0.95	0	-31422	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1273	17.78	1.70	12	1.80	514.00	5363.00	14850	20221104	-38.45	4970	20220624	83.90	12600	-27.46	20230111	7730	18.24	20230103	14850	-38.45	20221104	4970	83.90	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
63	20230620	130919	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9100	-60	5	-0.66	2061252400	224415	55.88	9300	9300	9090	11900	6420	9160	9185.06	0.95	0	-27851	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1267	17.70	1.70	12	1.61	514.00	5363.00	14850	20221104	-38.72	4970	20220624	83.10	12600	-27.78	20230111	7730	17.72	20230103	14850	-38.72	20221104	4970	83.10	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
64	20230620	120900	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9130	-30	5	-0.33	1897410390	206422	51.40	9300	9300	9090	11900	6420	9160	9191.98	0.95	0	-20934	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1271	17.76	1.70	12	1.48	514.00	5363.00	14850	20221104	-38.52	4970	20220624	83.70	12600	-27.54	20230111	7730	18.11	20230103	14850	-38.52	20221104	4970	83.70	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
65	20230620	110653	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9130	-30	5	-0.33	1680686970	182634	45.48	9300	9300	9120	11900	6420	9160	9202.60	0.95	0	-21561	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1271	17.76	1.70	12	1.31	514.00	5363.00	14850	20221104	-38.52	4970	20220624	83.70	12600	-27.54	20230111	7730	18.11	20230103	14850	-38.52	20221104	4970	83.70	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
66	20230620	100937	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9130	-30	5	-0.33	1519602600	165019	41.09	9300	9300	9120	11900	6420	9160	9208.80	0.95	0	-20947	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1271	17.76	1.70	12	1.19	514.00	5363.00	14850	20221104	-38.52	4970	20220624	83.70	12600	-27.54	20230111	7730	18.11	20230103	14850	-38.52	20221104	4970	83.70	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
67	20230620	090251	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9210	50	2	0.55	337424510	36466	9.08	9300	9300	9180	11900	6420	9160	9254.42	0.95	0	-10899	9386	9272	9126	9012	8866	9330	9070	70	2740	500	6590	10	1	13922475	1282	17.92	1.72	12	0.26	514.00	5363.00	14850	20221104	-37.98	4970	20220624	85.31	12600	-26.90	20230111	7730	19.15	20230103	14850	-37.98	20221104	4970	85.31	20220624	9.06	N	037440	500	69 억	132310	N	N	N	N
68	20230619	161019	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9160	250	2	2.81	3603767200	394580	449.71	9010	9240	8980	11580	6240	8910	9133.29	0.51	0	60819	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1275	17.82	1.71	12	2.83	514.00	5363.00	14850	20221104	-38.32	4970	20220624	84.31	12600	-27.30	20230111	7730	18.50	20230103	14850	-38.32	20221104	4970	84.31	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
69	20230619	150423	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9190	280	2	3.14	3422354340	374795	427.16	9010	9240	8980	11580	6240	8910	9131.45	0.51	0	60229	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1279	17.88	1.71	12	2.69	514.00	5363.00	14850	20221104	-38.11	4970	20220624	84.91	12600	-27.06	20230111	7730	18.89	20230103	14850	-38.11	20221104	4970	84.91	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
70	20230619	140444	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9140	230	2	2.58	3109769170	340736	388.34	9010	9240	8980	11580	6240	8910	9126.81	0.51	0	59729	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1273	17.78	1.70	12	2.45	514.00	5363.00	14850	20221104	-38.45	4970	20220624	83.90	12600	-27.46	20230111	7730	18.24	20230103	14850	-38.45	20221104	4970	83.90	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
71	20230619	130641	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9150	240	2	2.69	2495736520	273853	312.12	9010	9190	8980	11580	6240	8910	9113.64	0.51	0	42006	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1274	17.80	1.71	12	1.97	514.00	5363.00	14850	20221104	-38.38	4970	20220624	84.10	12600	-27.38	20230111	7730	18.37	20230103	14850	-38.38	20221104	4970	84.10	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
72	20230619	120452	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9160	250	2	2.81	2214983000	243058	277.02	9010	9190	8980	11580	6240	8910	9113.23	0.51	0	29150	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1275	17.82	1.71	12	1.75	514.00	5363.00	14850	20221104	-38.32	4970	20220624	84.31	12600	-27.30	20230111	7730	18.50	20230103	14850	-38.32	20221104	4970	84.31	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
73	20230619	110404	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9100	190	2	2.13	1623622020	178457	203.39	9010	9190	8980	11580	6240	8910	9098.43	0.51	0	14394	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1267	17.70	1.70	12	1.28	514.00	5363.00	14850	20221104	-38.72	4970	20220624	83.10	12600	-27.78	20230111	7730	17.72	20230103	14850	-38.72	20221104	4970	83.10	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
74	20230619	101028	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9090	180	2	2.02	1265865820	139241	158.70	9010	9190	8980	11580	6240	8910	9091.58	0.51	0	14929	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1266	17.68	1.69	12	1.00	514.00	5363.00	14850	20221104	-38.79	4970	20220624	82.90	12600	-27.86	20230111	7730	17.59	20230103	14850	-38.79	20221104	4970	82.90	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
75	20230619	090750	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9060	150	2	1.68	268126710	29704	33.85	9010	9080	8980	11580	6240	8910	9027.81	0.51	0	7681	8996	8952	8896	8852	8796	8975	8875	70	2670	500	6410	10	1	13922475	1261	17.63	1.69	12	0.21	514.00	5363.00	14850	20221104	-38.99	4970	20220624	82.29	12600	-28.10	20230111	7730	17.21	20230103	14850	-38.99	20221104	4970	82.29	20220624	9.12	N	037440	500	69 억	71532	N	N	N	N
76	20230616	160659	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8910	80	2	0.91	714867140	80421	60.44	8900	8940	8840	11470	6190	8830	8888.81	0.51	0	184	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1240	17.33	1.66	12	0.58	514.00	5363.00	14850	20221104	-40.00	4970	20220624	79.28	12600	-29.29	20230111	7730	15.27	20230103	14850	-40.00	20221104	4970	79.28	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
77	20230616	150421	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8900	70	2	0.79	650048000	73144	54.98	8900	8940	8840	11470	6190	8830	8887.24	0.51	0	240	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1239	17.32	1.66	12	0.53	514.00	5363.00	14850	20221104	-40.07	4970	20220624	79.07	12600	-29.37	20230111	7730	15.14	20230103	14850	-40.07	20221104	4970	79.07	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
78	20230616	140115	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8880	50	2	0.57	548028200	61671	46.35	8900	8940	8840	11470	6190	8830	8886.32	0.51	0	482	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1236	17.28	1.66	12	0.44	514.00	5363.00	14850	20221104	-40.20	4970	20220624	78.67	12600	-29.52	20230111	7730	14.88	20230103	14850	-40.20	20221104	4970	78.67	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
79	20230616	130332	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8900	70	2	0.79	482314890	54271	40.79	8900	8940	8840	11470	6190	8830	8887.16	0.51	0	1017	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1239	17.32	1.66	12	0.39	514.00	5363.00	14850	20221104	-40.07	4970	20220624	79.07	12600	-29.37	20230111	7730	15.14	20230103	14850	-40.07	20221104	4970	79.07	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
80	20230616	121030	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8880	50	2	0.57	455844990	51290	38.55	8900	8940	8840	11470	6190	8830	8887.60	0.51	0	1186	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1236	17.28	1.66	12	0.37	514.00	5363.00	14850	20221104	-40.20	4970	20220624	78.67	12600	-29.52	20230111	7730	14.88	20230103	14850	-40.20	20221104	4970	78.67	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
81	20230616	110710	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8860	30	2	0.34	404143340	45457	34.17	8900	8940	8840	11470	6190	8830	8890.67	0.51	0	1213	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1234	17.24	1.65	12	0.33	514.00	5363.00	14850	20221104	-40.34	4970	20220624	78.27	12600	-29.68	20230111	7730	14.62	20230103	14850	-40.34	20221104	4970	78.27	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
82	20230616	100708	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8910	80	2	0.91	230626230	25917	19.48	8900	8940	8840	11470	6190	8830	8898.65	0.51	0	591	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1240	17.33	1.66	12	0.19	514.00	5363.00	14850	20221104	-40.00	4970	20220624	79.28	12600	-29.29	20230111	7730	15.27	20230103	14850	-40.00	20221104	4970	79.28	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
83	20230616	090751	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8890	60	2	0.68	39591300	4455	3.35	8900	8910	8840	11470	6190	8830	8886.94	0.51	0	-108	9103	8966	8863	8726	8623	8915	8675	70	2640	500	6350	10	1	13922475	1238	17.30	1.66	12	0.03	514.00	5363.00	14850	20221104	-40.13	4970	20220624	78.87	12600	-29.44	20230111	7730	15.01	20230103	14850	-40.13	20221104	4970	78.87	20220624	9.25	N	037440	500	69 억	71328	N	N	N	N
84	20230615	151052	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8770	-130	5	-1.46	1047457090	118077	54.18	8900	9000	8770	11570	6230	8900	8870.97	0.51	0	-1288	9206	9052	8966	8812	8726	9010	8770	70	2670	500	6400	10	1	13922475	1221	17.06	1.64	12	0.85	514.00	5363.00	14850	20221104	-40.94	4970	20220624	76.46	12600	-30.40	20230111	7730	13.45	20230103	14850	-40.94	20221104	4970	76.46	20220624	9.20	N	037440	500	69 억	71284	N	N	N	N
85	20230615	140747	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8840	-60	5	-0.67	769739300	86554	39.71	8900	9000	8830	11570	6230	8900	8893.17	0.51	0	-984	9206	9052	8966	8812	8726	9010	8770	70	2670	500	6400	10	1	13922475	1231	17.20	1.65	12	0.62	514.00	5363.00	14850	20221104	-40.47	4970	20220624	77.87	12600	-29.84	20230111	7730	14.36	20230103	14850	-40.47	20221104	4970	77.87	20220624	9.20	N	037440	500	69 억	71284	N	N	N	N
86	20230615	130613	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8860	-40	5	-0.45	614809030	69025	31.67	8900	9000	8830	11570	6230	8900	8907.05	0.51	0	-1110	9206	9052	8966	8812	8726	9010	8770	70	2670	500	6400	10	1	13922475	1234	17.24	1.65	12	0.50	514.00	5363.00	14850	20221104	-40.34	4970	20220624	78.27	12600	-29.68	20230111	7730	14.62	20230103	14850	-40.34	20221104	4970	78.27	20220624	9.20	N	037440	500	69 억	71284	N	N	N	N
87	20230615	120446	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8860	-40	5	-0.45	525784100	58976	27.06	8900	9000	8830	11570	6230	8900	8915.22	0.51	0	-2127	9206	9052	8966	8812	8726	9010	8770	70	2670	500	6400	10	1	13922475	1234	17.24	1.65	12	0.42	514.00	5363.00	14850	20221104	-40.34	4970	20220624	78.27	12600	-29.68	20230111	7730	14.62	20230103	14850	-40.34	20221104	4970	78.27	20220624	9.20	N	037440	500	69 억	71284	N	N	N	N
88	20230615	110737	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	8910	10	2	0.11	396306980	44379	20.36	8900	9000	8900	11570	6230	8900	8930.06	0.51	0	-2043	9206	9052	8966	8812	8726	9010	8770	70	2670	500	6400	10	1	13922475	1240	17.33	1.66	12	0.32	514.00	5363.00	14850	20221104	-40.00	4970	20220624	79.28	12600	-29.29	20230111	7730	15.27	20230103	14850	-40.00	20221104	4970	79.28	20220624	9.20	N	037440	500	69 억	71284	N	N	N	N
89	20230611	184744	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	9100	30	2	0.33	1305968090	142914	72.72	9130	9200	9080	11790	6350	9070	9139.50	0.79	16699	16699	9270	9170	9110	9010	8950	9140	8980	70	2720	500	6530	10	1	13922475	1267	17.70	1.70	12	1.03	514.00	5363.00	14850	20221104	-38.72	4970	20220624	83.10	12600	-27.78	20230111	7730	17.72	20230103	14850	-38.72	20221104	4970	83.10	20220624	9.04	N	037440	500	69 억	110590	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History