KissMeData/047920/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

40 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	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	320	2	2.49	2955868010	226227	180.22	12810	13400	12640	16690	8990	12840	13065.85	0.49	0	-1155	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3896	-31.11	4.27	12	0.76	-423.00	3083.00	27500	20220913	-52.15	10000	20230106	31.60	18330	-28.21	20230517	10000	31.60	20230106	27500	-52.15	20220913	10000	31.60	20230106	2.54	N	047920	500	148 억	144799	N	N	363	N	N
3	20230630	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	360	2	2.80	2850460900	218233	173.85	12810	13400	12640	16690	8990	12840	13061.56	0.49	0	-1850	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3908	-31.21	4.28	12	0.74	-423.00	3083.00	27500	20220913	-52.00	10000	20230106	32.00	18330	-27.99	20230517	10000	32.00	20230106	27500	-52.00	20220913	10000	32.00	20230106	2.54	N	047920	500	148 억	144799	N	N	0	N	N
4	20230630	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	290	2	2.26	2671892380	204699	163.07	12810	13400	12640	16690	8990	12840	13052.80	0.49	0	-921	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3887	-31.04	4.26	12	0.69	-423.00	3083.00	27500	20220913	-52.25	10000	20230106	31.30	18330	-28.37	20230517	10000	31.30	20230106	27500	-52.25	20220913	10000	31.30	20230106	2.54	N	047920	500	148 억	144799	N	N	0	N	N
5	20230630	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	310	2	2.41	2455794280	188254	149.97	12810	13400	12640	16690	8990	12840	13045.12	0.49	0	-3940	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3893	-31.09	4.27	12	0.64	-423.00	3083.00	27500	20220913	-52.18	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	27500	-52.18	20220913	10000	31.50	20230106	2.54	N	047920	500	148 억	144799	N	N	0	N	N
6	20230630	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	310	2	2.41	2317838600	177762	141.61	12810	13400	12640	16690	8990	12840	13039.01	0.49	0	-5359	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3893	-31.09	4.27	12	0.60	-423.00	3083.00	27500	20220913	-52.18	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	27500	-52.18	20220913	10000	31.50	20230106	2.54	N	047920	500	148 억	144799	N	N	0	N	N
7	20230630	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	420	2	3.27	1667169140	128815	102.62	12810	13300	12640	16690	8990	12840	12942.36	0.49	0	1650	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3926	-31.35	4.30	12	0.44	-423.00	3083.00	27500	20220913	-51.78	10000	20230106	32.60	18330	-27.66	20230517	10000	32.60	20230106	27500	-51.78	20220913	10000	32.60	20230106	2.54	N	047920	500	148 억	144799	N	N	0	N	N
8	20230630	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	240	2	1.87	849990490	66442	52.93	12810	13080	12640	16690	8990	12840	12792.96	0.49	0	12823	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3872	-30.92	4.24	12	0.22	-423.00	3083.00	27500	20220913	-52.44	10000	20230106	30.80	18330	-28.64	20230517	10000	30.80	20230106	27500	-52.44	20220913	10000	30.80	20230106	2.54	N	047920	500	148 억	144799	N	N	0	N	N
9	20230630	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	-10	5	-0.08	34810300	2718	2.17	12810	12840	12770	16690	8990	12840	12807.20	0.49	0	-341	13373	13106	12963	12696	12553	13035	12625	148	3850	500	8980	10	1	29604102	3798	-30.33	4.16	12	0.01	-423.00	3083.00	27500	20220913	-53.35	10000	20230106	28.30	18330	-30.01	20230517	10000	28.30	20230106	27500	-53.35	20220913	10000	28.30	20230106	2.54	N	047920	500	148 억	144799	N	N	0	N	N
10	20230629	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	-160	5	-1.23	1575828880	122023	85.95	12960	13230	12820	16900	9100	13000	12914.51	0.53	0	-13327	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3801	-30.35	4.16	12	0.41	-423.00	3083.00	27500	20220913	-53.31	10000	20230106	28.40	18330	-29.95	20230517	10000	28.40	20230106	27500	-53.31	20220913	10000	28.40	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
11	20230629	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	-110	5	-0.85	1470479640	113828	80.17	12960	13230	12820	16900	9100	13000	12918.44	0.53	0	-12328	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3816	-30.47	4.18	12	0.38	-423.00	3083.00	27500	20220913	-53.13	10000	20230106	28.90	18330	-29.68	20230517	10000	28.90	20230106	27500	-53.13	20220913	10000	28.90	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
12	20230629	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-100	5	-0.77	1187580340	91830	64.68	12960	13230	12860	16900	9100	13000	12932.38	0.53	0	-14327	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3819	-30.50	4.18	12	0.31	-423.00	3083.00	27500	20220913	-53.09	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	27500	-53.09	20220913	10000	29.00	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
13	20230629	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-100	5	-0.77	1092261580	84434	59.47	12960	13230	12860	16900	9100	13000	12936.28	0.53	0	-13808	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3819	-30.50	4.18	12	0.29	-423.00	3083.00	27500	20220913	-53.09	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	27500	-53.09	20220913	10000	29.00	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
14	20230629	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	-140	5	-1.08	975524540	75382	53.09	12960	13230	12860	16900	9100	13000	12941.08	0.53	0	-14084	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3807	-30.40	4.17	12	0.25	-423.00	3083.00	27500	20220913	-53.24	10000	20230106	28.60	18330	-29.84	20230517	10000	28.60	20230106	27500	-53.24	20220913	10000	28.60	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
15	20230629	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-60	5	-0.46	717553700	55365	39.00	12960	13230	12900	16900	9100	13000	12960.42	0.53	0	-12074	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3831	-30.59	4.20	12	0.19	-423.00	3083.00	27500	20220913	-52.95	10000	20230106	29.40	18330	-29.41	20230517	10000	29.40	20230106	27500	-52.95	20220913	10000	29.40	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
16	20230629	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	30	2	0.23	343575230	26466	18.64	12960	13230	12920	16900	9100	13000	12981.76	0.53	0	-98	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3857	-30.80	4.23	12	0.09	-423.00	3083.00	27500	20220913	-52.62	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	27500	-52.62	20220913	10000	30.30	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
17	20230629	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	0	3	0.00	66527340	5116	3.60	12960	13230	12960	16900	9100	13000	13003.78	0.53	0	647	13333	13166	13083	12916	12833	13125	12875	148	3900	500	9100	10	1	29604102	3849	-30.73	4.22	12	0.02	-423.00	3083.00	27500	20220913	-52.73	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	27500	-52.73	20220913	10000	30.00	20230106	2.52	N	047920	500	148 억	158125	N	N	1	N	N
18	20230628	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-150	5	-1.14	1837374620	140445	81.31	13250	13250	13000	17090	9210	13150	13082.56	0.52	0	4779	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3849	-30.73	4.22	12	0.47	-423.00	3083.00	27500	20220913	-52.73	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	27500	-52.73	20220913	10000	30.00	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
19	20230628	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-130	5	-0.99	1715083330	131047	75.87	13250	13250	13000	17090	9210	13150	13087.54	0.52	0	5568	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3854	-30.78	4.22	12	0.44	-423.00	3083.00	27500	20220913	-52.65	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	27500	-52.65	20220913	10000	30.20	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
20	20230628	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	-70	5	-0.53	1397783890	106719	61.79	13250	13250	13000	17090	9210	13150	13097.80	0.52	0	6349	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3872	-30.92	4.24	12	0.36	-423.00	3083.00	27500	20220913	-52.44	10000	20230106	30.80	18330	-28.64	20230517	10000	30.80	20230106	27500	-52.44	20220913	10000	30.80	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
21	20230628	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	50	2	0.38	1120604310	85529	49.52	13250	13250	13000	17090	9210	13150	13102.04	0.52	0	4637	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3908	-31.21	4.28	12	0.29	-423.00	3083.00	27500	20220913	-52.00	10000	20230106	32.00	18330	-27.99	20230517	10000	32.00	20230106	27500	-52.00	20220913	10000	32.00	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
22	20230628	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	-130	5	-0.99	846895670	64744	37.49	13250	13250	13000	17090	9210	13150	13080.68	0.52	0	-5384	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3854	-30.78	4.22	12	0.22	-423.00	3083.00	27500	20220913	-52.65	10000	20230106	30.20	18330	-28.97	20230517	10000	30.20	20230106	27500	-52.65	20220913	10000	30.20	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
23	20230628	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-140	5	-1.06	721990880	55157	31.93	13250	13250	13010	17090	9210	13150	13089.74	0.52	0	-4974	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3851	-30.76	4.22	12	0.19	-423.00	3083.00	27500	20220913	-52.69	10000	20230106	30.10	18330	-29.02	20230517	10000	30.10	20230106	27500	-52.69	20220913	10000	30.10	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
24	20230628	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-100	5	-0.76	451497600	34412	19.92	13250	13250	13050	17090	9210	13150	13120.35	0.52	0	-1825	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3863	-30.85	4.23	12	0.12	-423.00	3083.00	27500	20220913	-52.55	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	27500	-52.55	20220913	10000	30.50	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
25	20230628	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	10	2	0.08	49807870	3776	2.19	13250	13250	13140	17090	9210	13150	13190.64	0.52	0	-2152	13570	13360	13160	12950	12750	13355	12945	148	3940	500	9200	10	1	29604102	3896	-31.11	4.27	12	0.01	-423.00	3083.00	27500	20220913	-52.15	10000	20230106	31.60	18330	-28.21	20230517	10000	31.60	20230106	27500	-52.15	20220913	10000	31.60	20230106	2.50	N	047920	500	148 억	152985	N	N	1	N	N
26	20230627	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-160	5	-1.20	2251119290	171091	91.79	13150	13370	12960	17300	9320	13310	13157.44	0.57	0	-16757	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3893	-31.09	4.27	12	0.58	-423.00	3083.00	27500	20220913	-52.18	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	27500	-52.18	20220913	10000	31.50	20230106	2.54	N	047920	500	148 억	170067	N	N	1	N	N
27	20230627	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	-110	5	-0.83	2187449680	166255	89.19	13150	13370	12960	17300	9320	13310	13157.20	0.57	0	-16559	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3908	-31.21	4.28	12	0.56	-423.00	3083.00	27500	20220913	-52.00	10000	20230106	32.00	18330	-27.99	20230517	10000	32.00	20230106	27500	-52.00	20220913	10000	32.00	20230106	2.54	N	047920	500	148 억	170067	N	N	0	N	N
28	20230627	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-160	5	-1.20	1996924630	151749	81.41	13150	13370	12960	17300	9320	13310	13159.39	0.57	0	-12369	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3893	-31.09	4.27	12	0.51	-423.00	3083.00	27500	20220913	-52.18	10000	20230106	31.50	18330	-28.26	20230517	10000	31.50	20230106	27500	-52.18	20220913	10000	31.50	20230106	2.54	N	047920	500	148 억	170067	N	N	0	N	N
29	20230627	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	-40	5	-0.30	1774191260	134836	72.34	13150	13370	12960	17300	9320	13310	13158.14	0.57	0	-12649	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3928	-31.37	4.30	12	0.46	-423.00	3083.00	27500	20220913	-51.75	10000	20230106	32.70	18330	-27.61	20230517	10000	32.70	20230106	27500	-51.75	20220913	10000	32.70	20230106	2.54	N	047920	500	148 억	170067	N	N	0	N	N
30	20230627	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	0	3	0.00	1539478140	117130	62.84	13150	13370	12960	17300	9320	13310	13143.33	0.57	0	-16901	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3940	-31.47	4.32	12	0.40	-423.00	3083.00	27500	20220913	-51.60	10000	20230106	33.10	18330	-27.39	20230517	10000	33.10	20230106	27500	-51.60	20220913	10000	33.10	20230106	2.54	N	047920	500	148 억	170067	N	N	0	N	N
31	20230627	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13290	-20	5	-0.15	1296669000	98829	53.02	13150	13370	12960	17300	9320	13310	13120.33	0.57	0	-18690	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3934	-31.42	4.31	12	0.33	-423.00	3083.00	27500	20220913	-51.67	10000	20230106	32.90	18330	-27.50	20230517	10000	32.90	20230106	27500	-51.67	20220913	10000	32.90	20230106	2.54	N	047920	500	148 억	170067	N	N	0	N	N
32	20230627	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-300	5	-2.25	1044377720	79669	42.74	13150	13370	12960	17300	9320	13310	13108.96	0.57	0	-24737	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3851	-30.76	4.22	12	0.27	-423.00	3083.00	27500	20220913	-52.69	10000	20230106	30.10	18330	-29.02	20230517	10000	30.10	20230106	27500	-52.69	20220913	10000	30.10	20230106	2.54	N	047920	500	148 억	170067	N	N	0	N	N
33	20230627	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13210	-100	5	-0.75	264189740	20027	10.74	13150	13370	13150	17300	9320	13310	13191.68	0.57	0	835	14070	13690	13250	12870	12430	13880	13060	148	3990	500	9310	10	1	29604102	3911	-31.23	4.28	12	0.07	-423.00	3083.00	27500	20220913	-51.96	10000	20230106	32.10	18330	-27.93	20230517	10000	32.10	20230106	27500	-51.96	20220913	10000	32.10	20230106	2.54	N	047920	500	148 억	170067	N	N	0	N	N
34	20230626	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	220	2	1.68	2431549140	182503	105.94	13090	13630	12810	17010	9170	13090	13323.40	0.55	0	8078	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	3940	-31.47	4.32	12	0.62	-423.00	3083.00	27500	20220913	-51.60	10000	20230106	33.10	18330	-27.39	20230517	10000	33.10	20230106	27500	-51.60	20220913	10000	33.10	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
35	20230626	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	130	2	0.99	2266595540	170105	98.74	13090	13630	12810	17010	9170	13090	13324.73	0.55	0	4021	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	3914	-31.25	4.29	12	0.57	-423.00	3083.00	27500	20220913	-51.93	10000	20230106	32.20	18330	-27.88	20230517	10000	32.20	20230106	27500	-51.93	20220913	10000	32.20	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
36	20230626	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	210	2	1.60	2120948910	159136	92.38	13090	13630	12810	17010	9170	13090	13327.95	0.55	0	6218	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	3937	-31.44	4.31	12	0.54	-423.00	3083.00	27500	20220913	-51.64	10000	20230106	33.00	18330	-27.44	20230517	10000	33.00	20230106	27500	-51.64	20220913	10000	33.00	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
37	20230626	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	280	2	2.14	1927964150	144667	83.98	13090	13630	12810	17010	9170	13090	13326.96	0.55	0	9546	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	3958	-31.61	4.34	12	0.49	-423.00	3083.00	27500	20220913	-51.38	10000	20230106	33.70	18330	-27.06	20230517	10000	33.70	20230106	27500	-51.38	20220913	10000	33.70	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
38	20230626	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	330	2	2.52	1764123150	132415	76.87	13090	13630	12810	17010	9170	13090	13322.74	0.55	0	13123	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	3973	-31.73	4.35	12	0.45	-423.00	3083.00	27500	20220913	-51.20	10000	20230106	34.20	18330	-26.79	20230517	10000	34.20	20230106	27500	-51.20	20220913	10000	34.20	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
39	20230626	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	360	2	2.75	1543856900	115988	67.33	13090	13630	12810	17010	9170	13090	13310.55	0.55	0	15425	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	3982	-31.80	4.36	12	0.39	-423.00	3083.00	27500	20220913	-51.09	10000	20230106	34.50	18330	-26.62	20230517	10000	34.50	20230106	27500	-51.09	20220913	10000	34.50	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
40	20230626	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	490	2	3.74	974779000	73795	42.84	13090	13630	12810	17010	9170	13090	13209.34	0.55	0	16938	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	4020	-32.10	4.40	12	0.25	-423.00	3083.00	27500	20220913	-50.62	10000	20230106	35.80	18330	-25.91	20230517	10000	35.80	20230106	27500	-50.62	20220913	10000	35.80	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
41	20230626	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	-170	5	-1.30	68886490	5323	3.09	13090	13090	12830	17010	9170	13090	12940.36	0.55	0	-34	13656	13372	13136	12852	12616	13255	12735	148	3920	500	9160	10	1	29604102	3825	-30.54	4.19	12	0.02	-423.00	3083.00	27500	20220913	-53.02	10000	20230106	29.20	18330	-29.51	20230517	10000	29.20	20230106	27500	-53.02	20220913	10000	29.20	20230106	2.56	N	047920	500	148 억	162418	N	N	0	N	N
42	20230623	164029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	-150	5	-1.13	2217944980	169269	120.47	13350	13420	12900	17210	9270	13240	13103.24	0.53	0	5283	13653	13446	13343	13136	13033	13395	13085	148	3970	500	9260	10	1	29604102	3875	-30.95	4.25	12	0.57	-423.00	3083.00	27500	20220913	-52.40	10000	20230106	30.90	18330	-28.59	20230517	10000	30.90	20230106	27500	-52.40	20220913	10000	30.90	20230106	2.57	N	047920	500	148 억	156571	N	N	20	N	N
43	20230623	140358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-190	5	-1.44	1785364950	136329	97.02	13350	13420	12900	17210	9270	13240	13096.00	0.53	0	2082	13653	13446	13343	13136	13033	13395	13085	148	3970	500	9260	10	1	29604102	3863	-30.85	4.23	12	0.46	-423.00	3083.00	27500	20220913	-52.55	10000	20230106	30.50	18330	-28.81	20230517	10000	30.50	20230106	27500	-52.55	20220913	10000	30.50	20230106	2.57	N	047920	500	148 억	156571	N	N	20	N	N
44	20230622	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	-210	5	-1.56	1851798830	138592	55.64	13450	13550	13240	17480	9420	13450	13361.55	0.53	0	708	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3920	-31.30	4.29	12	0.47	-423.00	3083.00	27500	20220913	-51.85	10000	20230106	32.40	18330	-27.77	20230517	10000	32.40	20230106	27500	-51.85	20220913	10000	32.40	20230106	2.56	N	047920	500	148 억	155858	N	N	20	N	N
45	20230622	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	-190	5	-1.41	1624600340	121445	48.76	13450	13550	13260	17480	9420	13450	13377.14	0.53	0	490	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3926	-31.35	4.30	12	0.41	-423.00	3083.00	27500	20220913	-51.78	10000	20230106	32.60	18330	-27.66	20230517	10000	32.60	20230106	27500	-51.78	20220913	10000	32.60	20230106	2.56	N	047920	500	148 억	155858	N	N	9	N	N
46	20230622	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13380	-70	5	-0.52	1217368660	90855	36.48	13450	13550	13260	17480	9420	13450	13398.92	0.53	0	2068	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3961	-31.63	4.34	12	0.31	-423.00	3083.00	27500	20220913	-51.35	10000	20230106	33.80	18330	-27.00	20230517	10000	33.80	20230106	27500	-51.35	20220913	10000	33.80	20230106	2.56	N	047920	500	148 억	155858	N	N	9	N	N
47	20230622	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13430	-20	5	-0.15	1004303070	74918	30.08	13450	13550	13260	17480	9420	13450	13405.25	0.53	0	1272	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3976	-31.75	4.36	12	0.25	-423.00	3083.00	27500	20220913	-51.16	10000	20230106	34.30	18330	-26.73	20230517	10000	34.30	20230106	27500	-51.16	20220913	10000	34.30	20230106	2.56	N	047920	500	148 억	155858	N	N	9	N	N
48	20230622	120121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13440	-10	5	-0.07	869421180	64859	26.04	13450	13550	13260	17480	9420	13450	13404.66	0.53	0	2305	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3979	-31.77	4.36	12	0.22	-423.00	3083.00	27500	20220913	-51.13	10000	20230106	34.40	18330	-26.68	20230517	10000	34.40	20230106	27500	-51.13	20220913	10000	34.40	20230106	2.56	N	047920	500	148 억	155858	N	N	9	N	N
49	20230622	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	0	3	0.00	741832510	55380	22.23	13450	13550	13260	17480	9420	13450	13395.13	0.53	0	4089	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3982	-31.80	4.36	12	0.19	-423.00	3083.00	27500	20220913	-51.09	10000	20230106	34.50	18330	-26.62	20230517	10000	34.50	20230106	27500	-51.09	20220913	10000	34.50	20230106	2.56	N	047920	500	148 억	155858	N	N	9	N	N
50	20230622	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-30	5	-0.22	561629160	41989	16.86	13450	13530	13260	17480	9420	13450	13375.29	0.53	0	3302	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3973	-31.73	4.35	12	0.14	-423.00	3083.00	27500	20220913	-51.20	10000	20230106	34.20	18330	-26.79	20230517	10000	34.20	20230106	27500	-51.20	20220913	10000	34.20	20230106	2.56	N	047920	500	148 억	155858	N	N	9	N	N
51	20230622	090604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13320	-130	5	-0.97	126937260	9482	3.81	13450	13460	13320	17480	9420	13450	13385.90	0.53	0	-4060	14723	14086	13763	13126	12803	13925	12965	148	4030	500	9410	10	1	29604102	3943	-31.49	4.32	12	0.03	-423.00	3083.00	27500	20220913	-51.56	10000	20230106	33.20	18330	-27.33	20230517	10000	33.20	20230106	27500	-51.56	20220913	10000	33.20	20230106	2.56	N	047920	500	148 억	155858	N	N	9	N	N
52	20230621	160122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	-180	5	-1.32	3347096180	243482	115.20	13900	14400	13440	17710	9550	13630	13748.41	0.45	0	23081	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	3982	-31.80	4.36	12	0.82	-423.00	3083.00	27500	20220913	-51.09	10000	20230106	34.50	18330	-26.62	20230517	10000	34.50	20230106	27500	-51.09	20220913	10000	34.50	20230106	2.57	N	047920	500	148 억	134055	N	N	9	N	N
53	20230621	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	-100	5	-0.73	3001440120	217837	103.07	13900	14400	13510	17710	9550	13630	13778.53	0.45	0	18366	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	4005	-31.99	4.39	12	0.74	-423.00	3083.00	27500	20220913	-50.80	10000	20230106	35.30	18330	-26.19	20230517	10000	35.30	20230106	27500	-50.80	20220913	10000	35.30	20230106	2.57	N	047920	500	148 억	134055	N	N	13	N	N
54	20230621	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	10	2	0.07	2735723160	198250	93.80	13900	14400	13600	17710	9550	13630	13799.55	0.45	0	23530	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	4038	-32.25	4.42	12	0.67	-423.00	3083.00	27500	20220913	-50.40	10000	20230106	36.40	18330	-25.59	20230517	10000	36.40	20230106	27500	-50.40	20220913	10000	36.40	20230106	2.57	N	047920	500	148 억	134055	N	N	13	N	N
55	20230621	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	60	2	0.44	2478752030	179416	84.89	13900	14400	13620	17710	9550	13630	13815.90	0.45	0	27563	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	4053	-32.36	4.44	12	0.61	-423.00	3083.00	27500	20220913	-50.22	10000	20230106	36.90	18330	-25.31	20230517	10000	36.90	20230106	27500	-50.22	20220913	10000	36.90	20230106	2.57	N	047920	500	148 억	134055	N	N	13	N	N
56	20230621	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	110	2	0.81	2333894770	168870	79.90	13900	14400	13620	17710	9550	13630	13820.91	0.45	0	32732	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	4068	-32.48	4.46	12	0.57	-423.00	3083.00	27500	20220913	-50.04	10000	20230106	37.40	18330	-25.04	20230517	10000	37.40	20230106	27500	-50.04	20220913	10000	37.40	20230106	2.57	N	047920	500	148 억	134055	N	N	13	N	N
57	20230621	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	380	2	2.79	1917278460	138878	65.71	13900	14400	13620	17710	9550	13630	13805.77	0.45	0	41151	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	4148	-33.12	4.54	12	0.47	-423.00	3083.00	27500	20220913	-49.05	10000	20230106	40.10	18330	-23.57	20230517	10000	40.10	20230106	27500	-49.05	20220913	10000	40.10	20230106	2.57	N	047920	500	148 억	134055	N	N	13	N	N
58	20230621	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	30	2	0.22	845075930	61246	28.98	13900	14400	13630	17710	9550	13630	13798.67	0.45	0	-934	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	4044	-32.29	4.43	12	0.21	-423.00	3083.00	27500	20220913	-50.33	10000	20230106	36.60	18330	-25.48	20230517	10000	36.60	20230106	27500	-50.33	20220913	10000	36.60	20230106	2.57	N	047920	500	148 억	134055	N	N	13	N	N
59	20230621	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	160	2	1.17	346715780	25012	11.83	13900	14400	13630	17710	9550	13630	13864.05	0.45	0	384	14230	13930	13750	13450	13270	13840	13360	148	4080	500	9540	10	1	29604102	4082	-32.60	4.47	12	0.08	-423.00	3083.00	27500	20220913	-49.85	10000	20230106	37.90	18330	-24.77	20230517	10000	37.90	20230106	27500	-49.85	20220913	10000	37.90	20230106	2.57	N	047920	500	148 억	134055	N	N	13	N	N
60	20230620	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	-320	5	-2.29	2840610780	206981	113.20	13870	14050	13570	18130	9770	13950	13724.08	0.40	-833	17117	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4035	-32.22	4.42	12	0.70	-423.00	3083.00	27500	20220913	-50.44	10000	20230106	36.30	18330	-25.64	20230517	10000	36.30	20230106	27500	-50.44	20220913	10000	36.30	20230106	2.56	N	047920	500	148 억	117771	N	N	13	N	N
61	20230620	150501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	-370	5	-2.65	2648928550	192888	105.49	13870	14050	13580	18130	9770	13950	13732.93	0.40	-833	15124	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4020	-32.10	4.40	12	0.65	-423.00	3083.00	27500	20220913	-50.62	10000	20230106	35.80	18330	-25.91	20230517	10000	35.80	20230106	27500	-50.62	20220913	10000	35.80	20230106	2.56	N	047920	500	148 억	117771	N	N	358	N	N
62	20230620	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	-350	5	-2.51	2187668800	159044	86.98	13870	14050	13600	18130	9770	13950	13755.05	0.40	-833	17777	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4026	-32.15	4.41	12	0.54	-423.00	3083.00	27500	20220913	-50.55	10000	20230106	36.00	18330	-25.80	20230517	10000	36.00	20230106	27500	-50.55	20220913	10000	36.00	20230106	2.56	N	047920	500	148 억	117771	N	N	358	N	N
63	20230620	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-310	5	-2.22	1935223620	140530	76.86	13870	14050	13600	18130	9770	13950	13770.83	0.40	-833	20994	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4038	-32.25	4.42	12	0.47	-423.00	3083.00	27500	20220913	-50.40	10000	20230106	36.40	18330	-25.59	20230517	10000	36.40	20230106	27500	-50.40	20220913	10000	36.40	20230106	2.56	N	047920	500	148 억	117771	N	N	358	N	N
64	20230620	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	-280	5	-2.01	1699549330	123282	67.43	13870	14050	13600	18130	9770	13950	13785.80	0.40	-833	19877	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4047	-32.32	4.43	12	0.42	-423.00	3083.00	27500	20220913	-50.29	10000	20230106	36.70	18330	-25.42	20230517	10000	36.70	20230106	27500	-50.29	20220913	10000	36.70	20230106	2.56	N	047920	500	148 억	117771	N	N	358	N	N
65	20230620	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-310	5	-2.22	1481403590	107355	58.71	13870	14050	13600	18130	9770	13950	13799.04	0.40	-833	17882	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4038	-32.25	4.42	12	0.36	-423.00	3083.00	27500	20220913	-50.40	10000	20230106	36.40	18330	-25.59	20230517	10000	36.40	20230106	27500	-50.40	20220913	10000	36.40	20230106	2.56	N	047920	500	148 억	117771	N	N	358	N	N
66	20230620	100633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-250	5	-1.79	929651140	66966	36.62	13870	14050	13610	18130	9770	13950	13882.38	0.40	-833	13977	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4056	-32.39	4.44	12	0.23	-423.00	3083.00	27500	20220913	-50.18	10000	20230106	37.00	18330	-25.26	20230517	10000	37.00	20230106	27500	-50.18	20220913	10000	37.00	20230106	2.56	N	047920	500	148 억	117771	N	N	358	N	N
67	20230620	090103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	0	3	0.00	46057580	3318	1.81	13870	13950	13870	18130	9770	13950	13880.01	0.40	-833	819	14736	14342	14106	13712	13476	14225	13595	148	4180	500	9760	10	1	29604102	4130	-32.98	4.52	12	0.01	-423.00	3083.00	27500	20220913	-49.27	10000	20230106	39.50	18330	-23.90	20230517	10000	39.50	20230106	27500	-49.27	20220913	10000	39.50	20230106	2.56	N	047920	500	148 억	117771	N	N	358	N	N
68	20230619	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-470	5	-3.26	2547215870	181397	138.40	14490	14500	13870	18740	10100	14420	14042.25	0.41	0	-3194	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4130	-32.98	4.52	12	0.61	-423.00	3083.00	27500	20220913	-49.27	10000	20230106	39.50	18330	-23.90	20230517	10000	39.50	20230106	27500	-49.27	20220913	10000	39.50	20230106	2.59	N	047920	500	148 억	120815	N	N	358	N	N
69	20230619	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-490	5	-3.40	2379848440	169382	129.23	14490	14500	13870	18740	10100	14420	14050.19	0.41	0	-1675	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4124	-32.93	4.52	12	0.57	-423.00	3083.00	27500	20220913	-49.35	10000	20230106	39.30	18330	-24.00	20230517	10000	39.30	20230106	27500	-49.35	20220913	10000	39.30	20230106	2.59	N	047920	500	148 억	120815	N	N	45	N	N
70	20230619	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-490	5	-3.40	1967239450	139732	106.61	14490	14500	13910	18740	10100	14420	14078.66	0.41	0	-6999	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4124	-32.93	4.52	12	0.47	-423.00	3083.00	27500	20220913	-49.35	10000	20230106	39.30	18330	-24.00	20230517	10000	39.30	20230106	27500	-49.35	20220913	10000	39.30	20230106	2.59	N	047920	500	148 억	120815	N	N	45	N	N
71	20230619	130140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-380	5	-2.64	1493154050	105813	80.73	14490	14500	13980	18740	10100	14420	14111.25	0.41	0	-3362	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4156	-33.19	4.55	12	0.36	-423.00	3083.00	27500	20220913	-48.95	10000	20230106	40.40	18330	-23.40	20230517	10000	40.40	20230106	27500	-48.95	20220913	10000	40.40	20230106	2.59	N	047920	500	148 억	120815	N	N	45	N	N
72	20230619	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-410	5	-2.84	1371202470	97108	74.09	14490	14500	13980	18740	10100	14420	14120.39	0.41	0	-3362	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4148	-33.12	4.54	12	0.33	-423.00	3083.00	27500	20220913	-49.05	10000	20230106	40.10	18330	-23.57	20230517	10000	40.10	20230106	27500	-49.05	20220913	10000	40.10	20230106	2.59	N	047920	500	148 억	120815	N	N	45	N	N
73	20230619	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-410	5	-2.84	1130214750	79912	60.97	14490	14500	14000	18740	10100	14420	14143.24	0.41	0	-6500	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4148	-33.12	4.54	12	0.27	-423.00	3083.00	27500	20220913	-49.05	10000	20230106	40.10	18330	-23.57	20230517	10000	40.10	20230106	27500	-49.05	20220913	10000	40.10	20230106	2.59	N	047920	500	148 억	120815	N	N	45	N	N
74	20230619	100137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	-270	5	-1.87	544976290	38331	29.24	14490	14500	14040	18740	10100	14420	14217.64	0.41	0	2094	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4189	-33.45	4.59	12	0.13	-423.00	3083.00	27500	20220913	-48.55	10000	20230106	41.50	18330	-22.80	20230517	10000	41.50	20230106	27500	-48.55	20220913	10000	41.50	20230106	2.59	N	047920	500	148 억	120815	N	N	45	N	N
75	20230619	090155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	0	3	0.00	8614440	596	0.45	14490	14490	14420	18740	10100	14420	14453.76	0.41	0	-157	14906	14662	14436	14192	13966	14785	14315	148	4320	500	10090	10	1	29604102	4269	-34.09	4.68	12	0.00	-423.00	3083.00	27500	20220913	-47.56	10000	20230106	44.20	18330	-21.33	20230517	10000	44.20	20230106	27500	-47.56	20220913	10000	44.20	20230106	2.59	N	047920	500	148 억	120815	N	N	45	N	N
76	20230616	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	180	2	1.26	1844258370	127704	57.58	14240	14680	14210	18510	9970	14240	14441.73	0.43	0	-3532	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4269	-34.09	4.68	12	0.43	-423.00	3083.00	27500	20220913	-47.56	10000	20230106	44.20	18330	-21.33	20230517	10000	44.20	20230106	27500	-47.56	20220913	10000	44.20	20230106	2.63	N	047920	500	148 억	128410	N	N	45	N	N
77	20230616	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14380	140	2	0.98	1740477650	120496	54.33	14240	14680	14210	18510	9970	14240	14444.28	0.43	0	-5305	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4257	-34.00	4.66	12	0.41	-423.00	3083.00	27500	20220913	-47.71	10000	20230106	43.80	18330	-21.55	20230517	10000	43.80	20230106	27500	-47.71	20220913	10000	43.80	20230106	2.63	N	047920	500	148 억	128410	N	N	91	N	N
78	20230616	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	10	2	0.07	1488755520	102898	46.40	14240	14680	14240	18510	9970	14240	14468.26	0.43	0	-5569	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4219	-33.69	4.62	12	0.35	-423.00	3083.00	27500	20220913	-48.18	10000	20230106	42.50	18330	-22.26	20230517	10000	42.50	20230106	27500	-48.18	20220913	10000	42.50	20230106	2.63	N	047920	500	148 억	128410	N	N	91	N	N
79	20230616	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14390	150	2	1.05	1275060630	87977	39.67	14240	14680	14240	18510	9970	14240	14493.11	0.43	0	156	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4260	-34.02	4.67	12	0.30	-423.00	3083.00	27500	20220913	-47.67	10000	20230106	43.90	18330	-21.49	20230517	10000	43.90	20230106	27500	-47.67	20220913	10000	43.90	20230106	2.63	N	047920	500	148 억	128410	N	N	91	N	N
80	20230616	120132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	180	2	1.26	1212449970	83624	37.70	14240	14680	14240	18510	9970	14240	14498.83	0.43	0	363	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4269	-34.09	4.68	12	0.28	-423.00	3083.00	27500	20220913	-47.56	10000	20230106	44.20	18330	-21.33	20230517	10000	44.20	20230106	27500	-47.56	20220913	10000	44.20	20230106	2.63	N	047920	500	148 억	128410	N	N	91	N	N
81	20230616	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14590	350	2	2.46	948434310	65341	29.46	14240	14680	14240	18510	9970	14240	14515.15	0.43	0	5112	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4319	-34.49	4.73	12	0.22	-423.00	3083.00	27500	20220913	-46.95	10000	20230106	45.90	18330	-20.40	20230517	10000	45.90	20230106	27500	-46.95	20220913	10000	45.90	20230106	2.63	N	047920	500	148 억	128410	N	N	91	N	N
82	20230616	100234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14520	280	2	1.97	765835200	52779	23.80	14240	14680	14240	18510	9970	14240	14510.23	0.43	0	4998	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4299	-34.33	4.71	12	0.18	-423.00	3083.00	27500	20220913	-47.20	10000	20230106	45.20	18330	-20.79	20230517	10000	45.20	20230106	27500	-47.20	20220913	10000	45.20	20230106	2.63	N	047920	500	148 억	128410	N	N	91	N	N
83	20230616	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	50	2	0.35	86248410	6029	2.72	14240	14440	14240	18510	9970	14240	14305.59	0.43	0	-364	14793	14516	14263	13986	13733	14655	14125	148	4270	500	9960	10	1	29604102	4230	-33.78	4.64	12	0.02	-423.00	3083.00	27500	20220913	-48.04	10000	20230106	42.90	18330	-22.04	20230517	10000	42.90	20230106	27500	-48.04	20220913	10000	42.90	20230106	2.63	N	047920	500	148 억	128410	N	N	91	N	N
84	20230615	150553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	200	2	1.42	2993952970	209612	72.15	14200	14540	14010	18300	9860	14080	14283.31	0.46	0	-5140	15073	14576	14293	13796	13513	14435	13655	148	4220	500	9850	10	1	29604102	4227	-33.76	4.63	12	0.71	-423.00	3083.00	27500	20220913	-48.07	10000	20230106	42.80	18330	-22.09	20230517	10000	42.80	20230106	27500	-48.07	20220913	10000	42.80	20230106	2.64	N	047920	500	148 억	136598	N	N	921	N	N
85	20230615	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	150	2	1.07	2724362730	190743	65.65	14200	14540	14010	18300	9860	14080	14282.90	0.46	0	-4450	15073	14576	14293	13796	13513	14435	13655	148	4220	500	9850	10	1	29604102	4213	-33.64	4.62	12	0.64	-423.00	3083.00	27500	20220913	-48.25	10000	20230106	42.30	18330	-22.37	20230517	10000	42.30	20230106	27500	-48.25	20220913	10000	42.30	20230106	2.64	N	047920	500	148 억	136598	N	N	921	N	N
86	20230615	130606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	200	2	1.42	2545208280	178168	61.32	14200	14540	14010	18300	9860	14080	14285.44	0.46	0	-3549	15073	14576	14293	13796	13513	14435	13655	148	4220	500	9850	10	1	29604102	4227	-33.76	4.63	12	0.60	-423.00	3083.00	27500	20220913	-48.07	10000	20230106	42.80	18330	-22.09	20230517	10000	42.80	20230106	27500	-48.07	20220913	10000	42.80	20230106	2.64	N	047920	500	148 억	136598	N	N	921	N	N
87	20230615	120608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	200	2	1.42	2300642340	161092	55.45	14200	14540	14010	18300	9860	14080	14281.54	0.46	0	-3428	15073	14576	14293	13796	13513	14435	13655	148	4220	500	9850	10	1	29604102	4227	-33.76	4.63	12	0.54	-423.00	3083.00	27500	20220913	-48.07	10000	20230106	42.80	18330	-22.09	20230517	10000	42.80	20230106	27500	-48.07	20220913	10000	42.80	20230106	2.64	N	047920	500	148 억	136598	N	N	921	N	N
88	20230615	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	30	2	0.21	2060021250	144054	49.58	14200	14540	14070	18300	9860	14080	14300.34	0.46	0	-3260	15073	14576	14293	13796	13513	14435	13655	148	4220	500	9850	10	1	29604102	4177	-33.36	4.58	12	0.49	-423.00	3083.00	27500	20220913	-48.69	10000	20230106	41.10	18330	-23.02	20230517	10000	41.10	20230106	27500	-48.69	20220913	10000	41.10	20230106	2.64	N	047920	500	148 억	136598	N	N	921	N	N
89	20230611	184629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-160	5	-1.07	2351533910	157151	90.36	15000	15170	14830	19480	10500	14990	14967.13	0.39	176	5688	15476	15232	15036	14792	14596	15135	14695	141	4490	500	10490	10	1	28109112	4169	-35.06	4.81	12	0.56	-423.00	3083.00	27500	20220913	-46.07	10000	20230106	48.30	18330	-19.09	20230517	10000	48.30	20230106	27500	-46.07	20220913	10000	48.30	20230106	2.82	N	047920	500	140 억	109852	N	N	717	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History