KissMeData/245620/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	-152	5	-8.11	4269013800	2446378	118.70	1847	1868	1697	2435	1313	1875	1744.88	7.16	0	-258932	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1452	-4.85	4.02	12	2.90	-355.00	429.00	3790	20220718	-54.54	1310	20230316	31.53	2270	-24.10	20230412	1310	31.53	20230316	3790	-54.54	20220718	1310	31.53	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
3	20230630	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-163	5	-8.69	4026881750	2305767	111.88	1847	1868	1697	2435	1313	1875	1746.22	7.16	0	-251480	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1443	-4.82	3.99	12	2.74	-355.00	429.00	3790	20220718	-54.83	1310	20230316	30.69	2270	-24.58	20230412	1310	30.69	20230316	3790	-54.83	20220718	1310	30.69	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
4	20230630	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	-167	5	-8.91	3784208496	2163390	104.97	1847	1868	1697	2435	1313	1875	1748.97	7.16	0	-249870	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1440	-4.81	3.98	12	2.57	-355.00	429.00	3790	20220718	-54.93	1310	20230316	30.38	2270	-24.76	20230412	1310	30.38	20230316	3790	-54.93	20220718	1310	30.38	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
5	20230630	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-161	5	-8.59	3613575365	2063331	100.12	1847	1868	1697	2435	1313	1875	1751.09	7.16	0	-237793	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1445	-4.83	4.00	12	2.45	-355.00	429.00	3790	20220718	-54.78	1310	20230316	30.84	2270	-24.49	20230412	1310	30.84	20230316	3790	-54.78	20220718	1310	30.84	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
6	20230630	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-168	5	-8.96	3414391779	1947546	94.50	1847	1868	1697	2435	1313	1875	1752.93	7.16	0	-211963	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1439	-4.81	3.98	12	2.31	-355.00	429.00	3790	20220718	-54.96	1310	20230316	30.31	2270	-24.80	20230412	1310	30.31	20230316	3790	-54.96	20220718	1310	30.31	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
7	20230630	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-159	5	-8.48	2852611545	1617932	78.50	1847	1868	1713	2435	1313	1875	1762.85	7.16	0	-166117	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1446	-4.83	4.00	12	1.92	-355.00	429.00	3790	20220718	-54.72	1310	20230316	30.99	2270	-24.41	20230412	1310	30.99	20230316	3790	-54.72	20220718	1310	30.99	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
8	20230630	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	-132	5	-7.04	1994756637	1120264	54.36	1847	1868	1735	2435	1313	1875	1780.28	7.16	0	-116792	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1469	-4.91	4.06	12	1.33	-355.00	429.00	3790	20220718	-54.01	1310	20230316	33.05	2270	-23.22	20230412	1310	33.05	20230316	3790	-54.01	20220718	1310	33.05	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
9	20230630	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	-69	5	-3.68	532222030	290382	14.09	1847	1868	1803	2435	1313	1875	1832.25	7.16	0	-39805	1925	1900	1850	1825	1775	1912	1837	84	561	100	1350	1	1	84285486	1522	-5.09	4.21	12	0.34	-355.00	429.00	3790	20220718	-52.35	1310	20230316	37.86	2270	-20.44	20230412	1310	37.86	20230316	3790	-52.35	20220718	1310	37.86	20230316	1.41	N	245620	100	84 억	6038475	N	N	1	N	N
10	20230629	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	4	2	0.21	3685704028	2002358	44.06	1838	1875	1800	2430	1310	1871	1840.62	7.13	0	30008	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1580	-5.28	4.37	12	2.38	-355.00	429.00	3790	20220718	-50.53	1310	20230316	43.13	2270	-17.40	20230412	1310	43.13	20230316	3790	-50.53	20220718	1310	43.13	20230316	1.42	N	245620	100	84 억	6007505	N	N	1	N	N
11	20230629	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	-21	5	-1.12	3349152180	1821913	40.09	1838	1874	1800	2430	1310	1871	1838.25	7.13	0	42714	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1559	-5.21	4.31	12	2.16	-355.00	429.00	3790	20220718	-51.19	1310	20230316	41.22	2270	-18.50	20230412	1310	41.22	20230316	3790	-51.19	20220718	1310	41.22	20230316	1.42	N	245620	100	84 억	6007505	N	N	0	N	N
12	20230629	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-10	5	-0.53	2878183621	1567193	34.48	1838	1874	1800	2430	1310	1871	1836.51	7.13	0	65371	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1569	-5.24	4.34	12	1.86	-355.00	429.00	3790	20220718	-50.90	1310	20230316	42.06	2270	-18.02	20230412	1310	42.06	20230316	3790	-50.90	20220718	1310	42.06	20230316	1.42	N	245620	100	84 억	6007505	N	N	0	N	N
13	20230629	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	-52	5	-2.78	2281154888	1244716	27.39	1838	1870	1800	2430	1310	1871	1832.65	7.13	0	69254	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1533	-5.12	4.24	12	1.48	-355.00	429.00	3790	20220718	-52.01	1310	20230316	38.85	2270	-19.87	20230412	1310	38.85	20230316	3790	-52.01	20220718	1310	38.85	20230316	1.42	N	245620	100	84 억	6007505	N	N	0	N	N
14	20230629	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	-49	5	-2.62	1873304753	1019423	22.43	1838	1870	1816	2430	1310	1871	1837.59	7.13	0	20864	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1536	-5.13	4.25	12	1.21	-355.00	429.00	3790	20220718	-51.93	1310	20230316	39.08	2270	-19.74	20230412	1310	39.08	20230316	3790	-51.93	20220718	1310	39.08	20230316	1.42	N	245620	100	84 억	6007505	N	N	0	N	N
15	20230629	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	-41	5	-2.19	1623594583	882414	19.42	1838	1870	1826	2430	1310	1871	1839.92	7.13	0	12178	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1542	-5.15	4.27	12	1.05	-355.00	429.00	3790	20220718	-51.72	1310	20230316	39.69	2270	-19.38	20230412	1310	39.69	20230316	3790	-51.72	20220718	1310	39.69	20230316	1.42	N	245620	100	84 억	6007505	N	N	0	N	N
16	20230629	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	-13	5	-0.69	1224672038	665044	14.63	1838	1870	1828	2430	1310	1871	1841.46	7.13	0	69838	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1566	-5.23	4.33	12	0.79	-355.00	429.00	3790	20220718	-50.98	1310	20230316	41.83	2270	-18.15	20230412	1310	41.83	20230316	3790	-50.98	20220718	1310	41.83	20230316	1.42	N	245620	100	84 억	6007505	N	N	0	N	N
17	20230629	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-33	5	-1.76	393587847	213501	4.70	1838	1870	1831	2430	1310	1871	1843.41	7.13	0	24156	2013	1942	1904	1833	1795	1923	1814	84	560	100	1340	1	1	84285486	1549	-5.18	4.28	12	0.25	-355.00	429.00	3790	20220718	-51.50	1310	20230316	40.31	2270	-19.03	20230412	1310	40.31	20230316	3790	-51.50	20220718	1310	40.31	20230316	1.42	N	245620	100	84 억	6007505	N	N	0	N	N
18	20230628	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-69	5	-3.56	8555014808	4447403	41.60	1926	1975	1866	2520	1358	1940	1923.73	6.89	0	186241	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1577	-5.27	4.36	12	5.28	-355.00	429.00	3790	20220718	-50.63	1310	20230316	42.82	2270	-17.58	20230412	1310	42.82	20230316	3790	-50.63	20220718	1310	42.82	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
19	20230628	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-69	5	-3.56	8059684769	4182549	39.13	1926	1975	1870	2520	1358	1940	1926.94	6.89	0	150479	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1577	-5.27	4.36	12	4.96	-355.00	429.00	3790	20220718	-50.63	1310	20230316	42.82	2270	-17.58	20230412	1310	42.82	20230316	3790	-50.63	20220718	1310	42.82	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
20	20230628	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	-34	5	-1.75	7159915176	3706128	34.67	1926	1975	1897	2520	1358	1940	1931.88	6.89	0	119685	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1606	-5.37	4.44	12	4.40	-355.00	429.00	3790	20220718	-49.71	1310	20230316	45.50	2270	-16.04	20230412	1310	45.50	20230316	3790	-49.71	20220718	1310	45.50	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
21	20230628	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-30	5	-1.55	6775408274	3504366	32.78	1926	1975	1897	2520	1358	1940	1933.39	6.89	0	157338	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1610	-5.38	4.45	12	4.16	-355.00	429.00	3790	20220718	-49.60	1310	20230316	45.80	2270	-15.86	20230412	1310	45.80	20230316	3790	-49.60	20220718	1310	45.80	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
22	20230628	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-21	5	-1.08	5320960258	2753554	25.76	1926	1969	1897	2520	1358	1940	1932.36	6.89	0	134132	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1617	-5.41	4.47	12	3.27	-355.00	429.00	3790	20220718	-49.37	1310	20230316	46.49	2270	-15.46	20230412	1310	46.49	20230316	3790	-49.37	20220718	1310	46.49	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
23	20230628	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-29	5	-1.49	5056540914	2615391	24.47	1926	1969	1897	2520	1358	1940	1933.34	6.89	0	139053	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1611	-5.38	4.45	12	3.10	-355.00	429.00	3790	20220718	-49.58	1310	20230316	45.88	2270	-15.81	20230412	1310	45.88	20230316	3790	-49.58	20220718	1310	45.88	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
24	20230628	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-22	5	-1.13	3578280653	1850441	17.31	1926	1969	1897	2520	1358	1940	1933.70	6.89	0	183043	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1617	-5.40	4.47	12	2.20	-355.00	429.00	3790	20220718	-49.39	1310	20230316	46.41	2270	-15.51	20230412	1310	46.41	20230316	3790	-49.39	20220718	1310	46.41	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
25	20230628	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-11	5	-0.57	970415277	501094	4.69	1926	1964	1917	2520	1358	1940	1936.50	6.89	0	62249	2156	2047	1956	1847	1756	2002	1802	84	581	100	1390	1	1	84285486	1626	-5.43	4.50	12	0.59	-355.00	429.00	3790	20220718	-49.10	1310	20230316	47.25	2270	-15.02	20230412	1310	47.25	20230316	3790	-49.10	20220718	1310	47.25	20230316	1.42	N	245620	100	84 억	5809593	N	N	106	N	N
26	20230627	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	-95	5	-4.67	20608534795	10619394	34.83	2060	2065	1865	2645	1425	2035	1935.85	6.67	0	178027	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1635	-5.46	4.52	12	12.60	-355.00	429.00	3790	20220718	-48.81	1310	20230316	48.09	2270	-14.54	20230412	1310	48.09	20230316	3790	-48.81	20220718	1310	48.09	20230316	1.42	N	245620	100	84 억	5623076	N	N	106	N	N
27	20230627	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	-104	5	-5.11	19501225980	10047950	32.96	2060	2065	1865	2645	1425	2035	1935.75	6.67	0	118933	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1628	-5.44	4.50	12	11.92	-355.00	429.00	3790	20220718	-49.05	1310	20230316	47.40	2270	-14.93	20230412	1310	47.40	20230316	3790	-49.05	20220718	1310	47.40	20230316	1.42	N	245620	100	84 억	5623076	N	N	0	N	N
28	20230627	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-157	5	-7.71	15426068352	7938247	26.04	2060	2065	1865	2645	1425	2035	1936.92	6.67	0	116676	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1583	-5.29	4.38	12	9.42	-355.00	429.00	3790	20220718	-50.45	1310	20230316	43.36	2270	-17.27	20230412	1310	43.36	20230316	3790	-50.45	20220718	1310	43.36	20230316	1.42	N	245620	100	84 억	5623076	N	N	0	N	N
29	20230627	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-157	5	-7.71	14657366556	7531538	24.70	2060	2065	1865	2645	1425	2035	1939.64	6.67	0	113018	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1583	-5.29	4.38	12	8.94	-355.00	429.00	3790	20220718	-50.45	1310	20230316	43.36	2270	-17.27	20230412	1310	43.36	20230316	3790	-50.45	20220718	1310	43.36	20230316	1.42	N	245620	100	84 억	5623076	N	N	0	N	N
30	20230627	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-140	5	-6.88	13849218467	7100538	23.29	2060	2065	1880	2645	1425	2035	1943.86	6.67	0	91560	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1597	-5.34	4.42	12	8.42	-355.00	429.00	3790	20220718	-50.00	1310	20230316	44.66	2270	-16.52	20230412	1310	44.66	20230316	3790	-50.00	20220718	1310	44.66	20230316	1.42	N	245620	100	84 억	5623076	N	N	0	N	N
31	20230627	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1897	-138	5	-6.78	12675412991	6481115	21.26	2060	2065	1890	2645	1425	2035	1948.94	6.67	0	195196	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1599	-5.34	4.42	12	7.69	-355.00	429.00	3790	20220718	-49.95	1310	20230316	44.81	2270	-16.43	20230412	1310	44.81	20230316	3790	-49.95	20220718	1310	44.81	20230316	1.42	N	245620	100	84 억	5623076	N	N	0	N	N
32	20230627	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-135	5	-6.63	11611253057	5919928	19.42	2060	2065	1890	2645	1425	2035	1954.40	6.67	0	102046	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1601	-5.35	4.43	12	7.02	-355.00	429.00	3790	20220718	-49.87	1310	20230316	45.04	2270	-16.30	20230412	1310	45.04	20230316	3790	-49.87	20220718	1310	45.04	20230316	1.42	N	245620	100	84 억	5623076	N	N	0	N	N
33	20230627	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-122	5	-6.00	7641365679	3851589	12.63	2060	2065	1909	2645	1425	2035	1976.11	6.67	0	39023	2347	2191	1879	1723	1411	2269	1801	84	610	100	1460	1	1	84285486	1612	-5.39	4.46	12	4.57	-355.00	429.00	3790	20220718	-49.53	1310	20230316	46.03	2270	-15.73	20230412	1310	46.03	20230316	3790	-49.53	20220718	1310	46.03	20230316	1.42	N	245620	100	84 억	5623076	N	N	0	N	N
34	20230626	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	468	1	29.87	58405511200	30365879	426.70	1570	2035	1567	2035	1097	1567	1922.56	7.10	0	-315035	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	5	1	84285486	1715	-5.73	4.74	12	36.03	-355.00	429.00	3790	20220718	-46.31	1310	20230316	55.34	2270	-10.35	20230412	1310	55.34	20230316	3790	-46.31	20220718	1310	55.34	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
35	20230626	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	359	2	22.91	54445892493	28367208	398.61	1570	2035	1567	2035	1097	1567	1919.33	7.10	0	-289976	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	1	1	84285486	1623	-5.43	4.49	12	33.66	-355.00	429.00	3790	20220718	-49.18	1310	20230316	47.02	2270	-15.15	20230412	1310	47.02	20230316	3790	-49.18	20220718	1310	47.02	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
36	20230626	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	354	2	22.59	38122123993	20118565	282.70	1570	2035	1567	2035	1097	1567	1894.87	7.10	0	-323621	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	1	1	84285486	1619	-5.41	4.48	12	23.87	-355.00	429.00	3790	20220718	-49.31	1310	20230316	46.64	2270	-15.37	20230412	1310	46.64	20230316	3790	-49.31	20220718	1310	46.64	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
37	20230626	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	141	2	9.00	5124729950	3047429	42.82	1570	1760	1567	2035	1097	1567	1681.66	7.10	0	-102899	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	1	1	84285486	1440	-4.81	3.98	12	3.62	-355.00	429.00	3790	20220718	-54.93	1310	20230316	30.38	2270	-24.76	20230412	1310	30.38	20230316	3790	-54.93	20220718	1310	30.38	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
38	20230626	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	73	2	4.66	2904856181	1756338	24.68	1570	1708	1567	2035	1097	1567	1653.93	7.10	0	22204	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	1	1	84285486	1382	-4.62	3.82	12	2.08	-355.00	429.00	3790	20220718	-56.73	1310	20230316	25.19	2270	-27.75	20230412	1310	25.19	20230316	3790	-56.73	20220718	1310	25.19	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
39	20230626	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	81	2	5.17	2807044626	1697036	23.85	1570	1708	1567	2035	1097	1567	1654.09	7.10	0	17880	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	1	1	84285486	1389	-4.64	3.84	12	2.01	-355.00	429.00	3790	20220718	-56.52	1310	20230316	25.80	2270	-27.40	20230412	1310	25.80	20230316	3790	-56.52	20220718	1310	25.80	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
40	20230626	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1647	80	2	5.11	2402514295	1452855	20.42	1570	1708	1567	2035	1097	1567	1653.65	7.10	0	15484	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	1	1	84285486	1388	-4.64	3.84	12	1.72	-355.00	429.00	3790	20220718	-56.54	1310	20230316	25.73	2270	-27.44	20230412	1310	25.73	20230316	3790	-56.54	20220718	1310	25.73	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
41	20230626	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1595	28	2	1.79	223412506	140499	1.97	1570	1615	1567	2035	1097	1567	1590.14	7.10	0	-10665	1946	1756	1598	1408	1250	1851	1503	84	469	100	1120	1	1	84285486	1344	-4.49	3.72	12	0.17	-355.00	429.00	3790	20220718	-57.92	1310	20230316	21.76	2270	-29.74	20230412	1310	21.76	20230316	3790	-57.92	20220718	1310	21.76	20230316	1.43	N	245620	100	84 억	5980597	N	N	58	N	N
42	20230623	182028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1567	127	2	8.82	11833950003	7116488	3590.99	1470	1788	1440	1872	1008	1440	1663.18	6.94	0	149802	1484	1461	1446	1423	1408	1454	1416	84	432	100	1030	1	1	84285486	1321	-4.41	3.65	12	8.44	-355.00	429.00	3790	20220718	-58.65	1310	20230316	19.62	2270	-30.97	20230412	1310	19.62	20230316	3790	-58.65	20220718	1310	19.62	20230316	1.43	N	245620	100	84 억	5848689	N	N	58	N	N
43	20230623	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1564	124	2	8.61	11240689419	6736119	3399.06	1470	1788	1440	1872	1008	1440	1668.72	6.94	0	36984	1484	1461	1446	1423	1408	1454	1416	84	432	100	1030	1	1	84285486	1318	-4.41	3.65	12	7.99	-355.00	429.00	3790	20220718	-58.73	1310	20230316	19.39	2270	-31.10	20230412	1310	19.39	20230316	3790	-58.73	20220718	1310	19.39	20230316	1.43	N	245620	100	84 억	5848689	N	N	25	N	N
44	20230622	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	-23	5	-1.57	279545950	193380	91.23	1455	1469	1431	1901	1025	1463	1445.58	6.90	0	34386	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1214	-4.06	3.36	12	0.23	-355.00	429.00	3790	20220718	-62.01	1310	20230316	9.92	2270	-36.56	20230412	1310	9.92	20230316	3790	-62.01	20220718	1310	9.92	20230316	1.44	N	245620	100	84 억	5814613	N	N	25	N	N
45	20230622	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	-21	5	-1.44	262654238	181653	85.70	1455	1469	1431	1901	1025	1463	1445.91	6.90	0	34132	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1215	-4.06	3.36	12	0.22	-355.00	429.00	3790	20220718	-61.95	1310	20230316	10.08	2270	-36.48	20230412	1310	10.08	20230316	3790	-61.95	20220718	1310	10.08	20230316	1.44	N	245620	100	84 억	5814613	N	N	0	N	N
46	20230622	140223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1442	-21	5	-1.44	236108009	163253	77.02	1455	1469	1431	1901	1025	1463	1446.27	6.90	0	42987	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1215	-4.06	3.36	12	0.19	-355.00	429.00	3790	20220718	-61.95	1310	20230316	10.08	2270	-36.48	20230412	1310	10.08	20230316	3790	-61.95	20220718	1310	10.08	20230316	1.44	N	245620	100	84 억	5814613	N	N	0	N	N
47	20230622	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	-15	5	-1.03	213928538	147901	69.78	1455	1469	1431	1901	1025	1463	1446.43	6.90	0	44621	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1220	-4.08	3.38	12	0.18	-355.00	429.00	3790	20220718	-61.79	1310	20230316	10.53	2270	-36.21	20230412	1310	10.53	20230316	3790	-61.79	20220718	1310	10.53	20230316	1.44	N	245620	100	84 억	5814613	N	N	0	N	N
48	20230622	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1450	-13	5	-0.89	167553583	115854	54.66	1455	1469	1431	1901	1025	1463	1446.25	6.90	0	51704	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1222	-4.08	3.38	12	0.14	-355.00	429.00	3790	20220718	-61.74	1310	20230316	10.69	2270	-36.12	20230412	1310	10.69	20230316	3790	-61.74	20220718	1310	10.69	20230316	1.44	N	245620	100	84 억	5814613	N	N	0	N	N
49	20230622	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1455	-8	5	-0.55	150875943	104372	49.24	1455	1469	1431	1901	1025	1463	1445.56	6.90	0	53997	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1226	-4.10	3.39	12	0.12	-355.00	429.00	3790	20220718	-61.61	1310	20230316	11.07	2270	-35.90	20230412	1310	11.07	20230316	3790	-61.61	20220718	1310	11.07	20230316	1.44	N	245620	100	84 억	5814613	N	N	0	N	N
50	20230622	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1455	-8	5	-0.55	133298921	92293	43.54	1455	1469	1431	1901	1025	1463	1444.30	6.90	0	51110	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1226	-4.10	3.39	12	0.11	-355.00	429.00	3790	20220718	-61.61	1310	20230316	11.07	2270	-35.90	20230412	1310	11.07	20230316	3790	-61.61	20220718	1310	11.07	20230316	1.44	N	245620	100	84 억	5814613	N	N	0	N	N
51	20230622	090724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1444	-19	5	-1.30	24640065	17069	8.05	1455	1456	1431	1901	1025	1463	1443.56	6.90	0	-257	1514	1488	1469	1443	1424	1479	1434	84	438	100	1050	1	1	84285486	1217	-4.07	3.37	12	0.02	-355.00	429.00	3790	20220718	-61.90	1310	20230316	10.23	2270	-36.39	20230412	1310	10.23	20230316	3790	-61.90	20220718	1310	10.23	20230316	1.44	N	245620	100	84 억	5814613	N	N	0	N	N
52	20230621	160128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1463	-14	5	-0.95	309205339	210556	79.04	1479	1495	1450	1920	1034	1477	1468.52	6.86	0	32979	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1233	-4.12	3.41	12	0.25	-355.00	429.00	3790	20220718	-61.40	1310	20230316	11.68	2270	-35.55	20230412	1310	11.68	20230316	3790	-61.40	20220718	1310	11.68	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
53	20230621	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	-7	5	-0.47	296712086	202027	75.84	1479	1495	1450	1920	1034	1477	1468.68	6.86	0	34135	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1239	-4.14	3.43	12	0.24	-355.00	429.00	3790	20220718	-61.21	1310	20230316	12.21	2270	-35.24	20230412	1310	12.21	20230316	3790	-61.21	20220718	1310	12.21	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
54	20230621	140145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1474	-3	5	-0.20	269149957	183262	68.79	1479	1495	1450	1920	1034	1477	1468.66	6.86	0	37365	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1242	-4.15	3.44	12	0.22	-355.00	429.00	3790	20220718	-61.11	1310	20230316	12.52	2270	-35.07	20230412	1310	12.52	20230316	3790	-61.11	20220718	1310	12.52	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
55	20230621	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	3	2	0.20	250240287	170448	63.98	1479	1495	1450	1920	1034	1477	1468.13	6.86	0	38397	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1247	-4.17	3.45	12	0.20	-355.00	429.00	3790	20220718	-60.95	1310	20230316	12.98	2270	-34.80	20230412	1310	12.98	20230316	3790	-60.95	20220718	1310	12.98	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
56	20230621	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	3	2	0.20	227407398	155053	58.20	1479	1495	1450	1920	1034	1477	1466.64	6.86	0	37716	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1247	-4.17	3.45	12	0.18	-355.00	429.00	3790	20220718	-60.95	1310	20230316	12.98	2270	-34.80	20230412	1310	12.98	20230316	3790	-60.95	20220718	1310	12.98	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
57	20230621	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	9	2	0.61	213271032	145514	54.62	1479	1495	1450	1920	1034	1477	1465.64	6.86	0	37901	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1252	-4.19	3.46	12	0.17	-355.00	429.00	3790	20220718	-60.79	1310	20230316	13.44	2270	-34.54	20230412	1310	13.44	20230316	3790	-60.79	20220718	1310	13.44	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
58	20230621	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1465	-12	5	-0.81	68367841	46355	17.40	1479	1495	1461	1920	1034	1477	1474.88	6.86	0	-6521	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1235	-4.13	3.41	12	0.05	-355.00	429.00	3790	20220718	-61.35	1310	20230316	11.83	2270	-35.46	20230412	1310	11.83	20230316	3790	-61.35	20220718	1310	11.83	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
59	20230621	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	1	2	0.07	5206705	3504	1.32	1479	1495	1478	1920	1034	1477	1485.93	6.86	0	-1	1545	1510	1493	1458	1441	1502	1450	84	443	100	1060	1	1	84285486	1246	-4.16	3.45	12	0.00	-355.00	429.00	3790	20220718	-61.00	1310	20230316	12.82	2270	-34.89	20230412	1310	12.82	20230316	3790	-61.00	20220718	1310	12.82	20230316	1.44	N	245620	100	84 억	5781634	N	N	0	N	N
60	20230620	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	-28	5	-1.86	393715838	264354	107.09	1524	1528	1476	1956	1054	1505	1489.36	6.88	0	-15558	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1245	-4.16	3.44	12	0.31	-355.00	429.00	3790	20220718	-61.03	1310	20230316	12.75	2270	-34.93	20230412	1310	12.75	20230316	3790	-61.03	20220718	1310	12.75	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
61	20230620	150628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-26	5	-1.73	376544984	252735	102.38	1524	1528	1476	1956	1054	1505	1489.88	6.88	0	-15663	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1247	-4.17	3.45	12	0.30	-355.00	429.00	3790	20220718	-60.98	1310	20230316	12.90	2270	-34.85	20230412	1310	12.90	20230316	3790	-60.98	20220718	1310	12.90	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
62	20230620	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	-22	5	-1.46	327585504	219642	88.98	1524	1528	1479	1956	1054	1505	1491.45	6.88	0	-15754	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1250	-4.18	3.46	12	0.26	-355.00	429.00	3790	20220718	-60.87	1310	20230316	13.21	2270	-34.67	20230412	1310	13.21	20230316	3790	-60.87	20220718	1310	13.21	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
63	20230620	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-15	5	-1.00	283131170	189750	76.87	1524	1528	1479	1956	1054	1505	1492.13	6.88	0	-5072	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1256	-4.20	3.47	12	0.23	-355.00	429.00	3790	20220718	-60.69	1310	20230316	13.74	2270	-34.36	20230412	1310	13.74	20230316	3790	-60.69	20220718	1310	13.74	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
64	20230620	120159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-13	5	-0.86	190015567	126963	51.43	1524	1528	1488	1956	1054	1505	1496.62	6.88	0	-4520	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1258	-4.20	3.48	12	0.15	-355.00	429.00	3790	20220718	-60.63	1310	20230316	13.89	2270	-34.27	20230412	1310	13.89	20230316	3790	-60.63	20220718	1310	13.89	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
65	20230620	110111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-15	5	-1.00	157005779	104801	42.46	1524	1528	1488	1956	1054	1505	1498.13	6.88	0	-2785	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1256	-4.20	3.47	12	0.12	-355.00	429.00	3790	20220718	-60.69	1310	20230316	13.74	2270	-34.36	20230412	1310	13.74	20230316	3790	-60.69	20220718	1310	13.74	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
66	20230620	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-13	5	-0.86	100105046	66615	26.99	1524	1528	1490	1956	1054	1505	1502.74	6.88	0	-9206	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1258	-4.20	3.48	12	0.08	-355.00	429.00	3790	20220718	-60.63	1310	20230316	13.89	2270	-34.27	20230412	1310	13.89	20230316	3790	-60.63	20220718	1310	13.89	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
67	20230620	090143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	19	2	1.26	11814387	7757	3.14	1524	1528	1518	1956	1054	1505	1523.06	6.88	0	-581	1550	1527	1513	1490	1476	1520	1483	84	451	100	1080	1	1	84285486	1285	-4.29	3.55	12	0.01	-355.00	429.00	3790	20220718	-59.79	1310	20230316	16.34	2270	-32.86	20230412	1310	16.34	20230316	3790	-59.79	20220718	1310	16.34	20230316	1.45	N	245620	100	84 억	5797192	N	N	2	N	N
68	20230619	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1505	-19	5	-1.25	372161469	246391	153.17	1520	1536	1499	1981	1067	1524	1510.46	6.89	0	2663	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1268	-4.24	3.51	12	0.29	-355.00	429.00	3790	20220718	-60.29	1310	20230316	14.89	2270	-33.70	20230412	1310	14.89	20230316	3790	-60.29	20220718	1310	14.89	20230316	1.45	N	245620	100	84 억	5806649	N	N	2	N	N
69	20230619	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-24	5	-1.57	360949331	238936	148.54	1520	1536	1499	1981	1067	1524	1510.65	6.89	0	2	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1264	-4.23	3.50	12	0.28	-355.00	429.00	3790	20220718	-60.42	1310	20230316	14.50	2270	-33.92	20230412	1310	14.50	20230316	3790	-60.42	20220718	1310	14.50	20230316	1.45	N	245620	100	84 억	5806649	N	N	1	N	N
70	20230619	140222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	-22	5	-1.44	325060105	215030	133.68	1520	1536	1499	1981	1067	1524	1511.70	6.89	0	-7285	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1266	-4.23	3.50	12	0.26	-355.00	429.00	3790	20220718	-60.37	1310	20230316	14.66	2270	-33.83	20230412	1310	14.66	20230316	3790	-60.37	20220718	1310	14.66	20230316	1.45	N	245620	100	84 억	5806649	N	N	1	N	N
71	20230619	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-20	5	-1.31	300548853	198726	123.54	1520	1536	1499	1981	1067	1524	1512.38	6.89	0	-12150	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1268	-4.24	3.51	12	0.24	-355.00	429.00	3790	20220718	-60.32	1310	20230316	14.81	2270	-33.74	20230412	1310	14.81	20230316	3790	-60.32	20220718	1310	14.81	20230316	1.45	N	245620	100	84 억	5806649	N	N	1	N	N
72	20230619	120538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-24	5	-1.57	219354628	144689	89.95	1520	1536	1500	1981	1067	1524	1516.04	6.89	0	-36143	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1264	-4.23	3.50	12	0.17	-355.00	429.00	3790	20220718	-60.42	1310	20230316	14.50	2270	-33.92	20230412	1310	14.50	20230316	3790	-60.42	20220718	1310	14.50	20230316	1.45	N	245620	100	84 억	5806649	N	N	1	N	N
73	20230619	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-4	5	-0.26	125068755	81985	50.97	1520	1536	1515	1981	1067	1524	1525.51	6.89	0	-21097	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1281	-4.28	3.54	12	0.10	-355.00	429.00	3790	20220718	-59.89	1310	20230316	16.03	2270	-33.04	20230412	1310	16.03	20230316	3790	-59.89	20220718	1310	16.03	20230316	1.45	N	245620	100	84 억	5806649	N	N	1	N	N
74	20230619	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	3	2	0.20	94687458	62025	38.56	1520	1536	1515	1981	1067	1524	1526.60	6.89	0	-18840	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1287	-4.30	3.56	12	0.07	-355.00	429.00	3790	20220718	-59.71	1310	20230316	16.56	2270	-32.73	20230412	1310	16.56	20230316	3790	-59.71	20220718	1310	16.56	20230316	1.45	N	245620	100	84 억	5806649	N	N	1	N	N
75	20230619	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	-1	5	-0.07	32379304	21144	13.14	1520	1536	1520	1981	1067	1524	1531.37	6.89	0	-16826	1577	1550	1536	1509	1495	1543	1502	84	457	100	1090	1	1	84285486	1284	-4.29	3.55	12	0.03	-355.00	429.00	3790	20220718	-59.82	1310	20230316	16.26	2270	-32.91	20230412	1310	16.26	20230316	3790	-59.82	20220718	1310	16.26	20230316	1.45	N	245620	100	84 억	5806649	N	N	1	N	N
76	20230616	160154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	-2	5	-0.13	246068978	160651	74.15	1543	1563	1522	1983	1069	1526	1531.77	6.88	0	6561	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1285	-4.29	3.55	12	0.19	-355.00	429.00	3790	20220718	-59.79	1310	20230316	16.34	2270	-32.86	20230412	1310	16.34	20230316	3790	-59.79	20220718	1310	16.34	20230316	1.45	N	245620	100	84 억	5799725	N	N	1	N	N
77	20230616	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	-2	5	-0.13	217052455	141612	65.36	1543	1563	1522	1983	1069	1526	1532.78	6.88	0	7303	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1285	-4.29	3.55	12	0.17	-355.00	429.00	3790	20220718	-59.79	1310	20230316	16.34	2270	-32.86	20230412	1310	16.34	20230316	3790	-59.79	20220718	1310	16.34	20230316	1.45	N	245620	100	84 억	5799725	N	N	28	N	N
78	20230616	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	-2	5	-0.13	189273620	123380	56.94	1543	1563	1523	1983	1069	1526	1534.14	6.88	0	8564	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1285	-4.29	3.55	12	0.15	-355.00	429.00	3790	20220718	-59.79	1310	20230316	16.34	2270	-32.86	20230412	1310	16.34	20230316	3790	-59.79	20220718	1310	16.34	20230316	1.45	N	245620	100	84 억	5799725	N	N	28	N	N
79	20230616	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1526	0	3	0.00	152426583	99223	45.80	1543	1563	1525	1983	1069	1526	1536.32	6.88	0	17092	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1286	-4.30	3.56	12	0.12	-355.00	429.00	3790	20220718	-59.74	1310	20230316	16.49	2270	-32.78	20230412	1310	16.49	20230316	3790	-59.74	20220718	1310	16.49	20230316	1.45	N	245620	100	84 억	5799725	N	N	28	N	N
80	20230616	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	2	2	0.13	125157558	81382	37.56	1543	1563	1526	1983	1069	1526	1538.06	6.88	0	19691	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1288	-4.30	3.56	12	0.10	-355.00	429.00	3790	20220718	-59.68	1310	20230316	16.64	2270	-32.69	20230412	1310	16.64	20230316	3790	-59.68	20220718	1310	16.64	20230316	1.45	N	245620	100	84 억	5799725	N	N	28	N	N
81	20230616	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	9	2	0.59	109002615	70819	32.69	1543	1563	1526	1983	1069	1526	1539.38	6.88	0	21636	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1294	-4.32	3.58	12	0.08	-355.00	429.00	3790	20220718	-59.50	1310	20230316	17.18	2270	-32.38	20230412	1310	17.18	20230316	3790	-59.50	20220718	1310	17.18	20230316	1.45	N	245620	100	84 억	5799725	N	N	28	N	N
82	20230616	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1539	13	2	0.85	77502250	50268	23.20	1543	1563	1526	1983	1069	1526	1542.13	6.88	0	21435	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1297	-4.34	3.59	12	0.06	-355.00	429.00	3790	20220718	-59.39	1310	20230316	17.48	2270	-32.20	20230412	1310	17.48	20230316	3790	-59.39	20220718	1310	17.48	20230316	1.45	N	245620	100	84 억	5799725	N	N	28	N	N
83	20230616	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	10	2	0.66	9976768	6526	3.01	1543	1543	1526	1983	1069	1526	1529.33	6.88	0	1725	1588	1556	1540	1508	1492	1549	1501	84	457	100	1090	1	1	84285486	1295	-4.33	3.58	12	0.01	-355.00	429.00	3790	20220718	-59.47	1310	20230316	17.25	2270	-32.33	20230412	1310	17.25	20230316	3790	-59.47	20220718	1310	17.25	20230316	1.45	N	245620	100	84 억	5799725	N	N	28	N	N
84	20230615	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	-8	5	-0.52	308757480	200150	64.29	1540	1572	1524	2000	1078	1539	1542.63	6.89	0	-1003	1597	1568	1552	1523	1507	1560	1515	84	461	100	1100	1	1	84285486	1290	-4.31	3.57	12	0.24	-355.00	429.00	3790	20220718	-59.60	1310	20230316	16.87	2270	-32.56	20230412	1310	16.87	20230316	3790	-59.60	20220718	1310	16.87	20230316	1.46	N	245620	100	84 억	5810321	N	N	42	N	N
85	20230615	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	-14	5	-0.91	285543006	184977	59.41	1540	1572	1524	2000	1078	1539	1543.67	6.89	0	-442	1597	1568	1552	1523	1507	1560	1515	84	461	100	1100	1	1	84285486	1285	-4.30	3.55	12	0.22	-355.00	429.00	3790	20220718	-59.76	1310	20230316	16.41	2270	-32.82	20230412	1310	16.41	20230316	3790	-59.76	20220718	1310	16.41	20230316	1.46	N	245620	100	84 억	5810321	N	N	42	N	N
86	20230615	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	1	2	0.06	238670404	154344	49.57	1540	1572	1524	2000	1078	1539	1546.35	6.89	0	6951	1597	1568	1552	1523	1507	1560	1515	84	461	100	1100	1	1	84285486	1298	-4.34	3.59	12	0.18	-355.00	429.00	3790	20220718	-59.37	1310	20230316	17.56	2270	-32.16	20230412	1310	17.56	20230316	3790	-59.37	20220718	1310	17.56	20230316	1.46	N	245620	100	84 억	5810321	N	N	42	N	N
87	20230615	120336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1534	-5	5	-0.32	215251961	139117	44.68	1540	1572	1524	2000	1078	1539	1547.27	6.89	0	3668	1597	1568	1552	1523	1507	1560	1515	84	461	100	1100	1	1	84285486	1293	-4.32	3.58	12	0.17	-355.00	429.00	3790	20220718	-59.53	1310	20230316	17.10	2270	-32.42	20230412	1310	17.10	20230316	3790	-59.53	20220718	1310	17.10	20230316	1.46	N	245620	100	84 억	5810321	N	N	42	N	N
88	20230615	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1534	-5	5	-0.32	180451017	116394	37.38	1540	1572	1534	2000	1078	1539	1550.35	6.89	0	4549	1597	1568	1552	1523	1507	1560	1515	84	461	100	1100	1	1	84285486	1293	-4.32	3.58	12	0.14	-355.00	429.00	3790	20220718	-59.53	1310	20230316	17.10	2270	-32.42	20230412	1310	17.10	20230316	3790	-59.53	20220718	1310	17.10	20230316	1.46	N	245620	100	84 억	5810321	N	N	42	N	N
89	20230611	184521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	0	3	0.00	310058552	193503	72.71	1602	1631	1596	2080	1121	1601	1602.36	6.95	-3488	-3488	1641	1620	1609	1588	1577	1615	1583	84	479	100	1150	1	1	84285486	1349	-4.51	3.73	12	0.23	-355.00	429.00	3790	20220718	-57.76	1310	20230316	22.21	2270	-29.47	20230412	1310	22.21	20230316	3790	-57.76	20220718	1310	22.21	20230316	1.46	N	245620	100	84 억	5854839	N	N	27	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History