KissMeData/408920/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

37 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	161131	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	-140	5	-4.29	514436345	164254	48.52	3255	3265	3060	4240	2290	3265	3132.00	0.34	0	-44394	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1333	19.05	3.03	12	0.39	164.00	1033.00	4600	20230302	-32.07	2160	20221122	44.68	4600	-32.07	20230302	2355	32.70	20230426	4600	-32.07	20230302	2135	46.37	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
3	20230630	151132	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3120	-145	5	-4.44	491540605	156916	46.35	3255	3265	3060	4240	2290	3265	3132.51	0.34	0	-44236	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1331	19.02	3.02	12	0.37	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2135	46.14	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
4	20230630	141131	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3120	-145	5	-4.44	462811980	147719	43.63	3255	3265	3060	4240	2290	3265	3133.05	0.34	0	-41769	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1331	19.02	3.02	12	0.35	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2135	46.14	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
5	20230630	131129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3145	-120	5	-3.68	419215690	133791	39.52	3255	3265	3060	4240	2290	3265	3133.36	0.34	0	-32832	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1341	19.18	3.04	12	0.31	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2135	47.31	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
6	20230630	121127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3110	-155	5	-4.75	392715020	125275	37.00	3255	3265	3060	4240	2290	3265	3134.82	0.34	0	-30226	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1326	18.96	3.01	12	0.29	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2135	45.67	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
7	20230630	111116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3130	-135	5	-4.13	330689680	105309	31.11	3255	3265	3060	4240	2290	3265	3140.18	0.34	0	-22292	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1335	19.09	3.03	12	0.25	164.00	1033.00	4600	20230302	-31.96	2160	20221122	44.91	4600	-31.96	20230302	2355	32.91	20230426	4600	-31.96	20230302	2135	46.60	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
8	20230630	101130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3135	-130	5	-3.98	287474045	91496	27.03	3255	3265	3060	4240	2290	3265	3141.93	0.34	0	-17917	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1337	19.12	3.03	12	0.21	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2135	46.84	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
9	20230630	091130	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3210	-55	5	-1.68	58115980	18244	5.39	3255	3265	3060	4240	2290	3265	3185.47	0.34	0	-3950	3481	3372	3231	3122	2981	3427	3177	43	975	100	1950	5	1	42652455	1369	19.57	3.11	12	0.04	164.00	1033.00	4600	20230302	-30.22	2160	20221122	48.61	4600	-30.22	20230302	2355	36.31	20230426	4600	-30.22	20230302	2135	50.35	20220704	0.31	N	408920	100	42 억	146424	N	N	N	N
10	20230629	161124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3265	85	2	2.67	1102022125	338276	49.45	3150	3340	3090	4130	2230	3180	3257.75	0.26	0	35585	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1393	19.91	3.16	12	0.79	164.00	1033.00	4600	20230302	-29.02	2160	20221122	51.16	4600	-29.02	20230302	2355	38.64	20230426	4600	-29.02	20230302	2135	52.93	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
11	20230629	151123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3235	55	2	1.73	1062742345	326263	47.69	3150	3340	3090	4130	2230	3180	3257.32	0.26	0	40358	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1380	19.73	3.13	12	0.76	164.00	1033.00	4600	20230302	-29.67	2160	20221122	49.77	4600	-29.67	20230302	2355	37.37	20230426	4600	-29.67	20230302	2135	51.52	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
12	20230629	141121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3265	85	2	2.67	979660565	300671	43.95	3150	3340	3090	4130	2230	3180	3258.25	0.26	0	36409	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1393	19.91	3.16	12	0.70	164.00	1033.00	4600	20230302	-29.02	2160	20221122	51.16	4600	-29.02	20230302	2355	38.64	20230426	4600	-29.02	20230302	2135	52.93	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
13	20230629	131120	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3280	100	2	3.14	857159115	263497	38.52	3150	3340	3090	4130	2230	3180	3253.01	0.26	0	38455	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1399	20.00	3.18	12	0.62	164.00	1033.00	4600	20230302	-28.70	2160	20221122	51.85	4600	-28.70	20230302	2355	39.28	20230426	4600	-28.70	20230302	2135	53.63	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
14	20230629	121125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3295	115	2	3.62	796122455	244921	35.80	3150	3340	3090	4130	2230	3180	3250.53	0.26	0	34609	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1405	20.09	3.19	12	0.57	164.00	1033.00	4600	20230302	-28.37	2160	20221122	52.55	4600	-28.37	20230302	2355	39.92	20230426	4600	-28.37	20230302	2135	54.33	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
15	20230629	111125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3235	55	2	1.73	697954910	214856	31.41	3150	3340	3090	4130	2230	3180	3248.48	0.26	0	27214	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1380	19.73	3.13	12	0.50	164.00	1033.00	4600	20230302	-29.67	2160	20221122	49.77	4600	-29.67	20230302	2355	37.37	20230426	4600	-29.67	20230302	2135	51.52	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
16	20230629	101127	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3280	100	2	3.14	337136930	105110	15.36	3150	3295	3090	4130	2230	3180	3207.47	0.26	0	18359	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1399	20.00	3.18	12	0.25	164.00	1033.00	4600	20230302	-28.70	2160	20221122	51.85	4600	-28.70	20230302	2355	39.28	20230426	4600	-28.70	20230302	2135	53.63	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
17	20230629	091014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3180	0	3	0.00	76570250	24556	3.59	3150	3180	3090	4130	2230	3180	3118.19	0.26	0	-2368	3553	3366	3263	3076	2973	3315	3025	43	950	100	1900	5	1	42652455	1356	19.39	3.08	12	0.06	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2135	48.95	20220629	0.31	N	408920	100	42 억	110075	N	N	N	N
18	20230628	161108	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3180	-130	5	-3.93	2209043405	678008	75.72	3420	3450	3160	4300	2320	3310	3258.20	0.59	0	-142927	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1356	19.39	3.08	12	1.59	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2135	48.95	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
19	20230628	151117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3160	-150	5	-4.53	2122446110	650737	72.68	3420	3450	3160	4300	2320	3310	3261.60	0.59	0	-142326	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1348	19.27	3.06	12	1.53	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2135	48.01	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
20	20230628	141116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3200	-110	5	-3.32	1913352790	585094	65.34	3420	3450	3165	4300	2320	3310	3270.16	0.59	0	-127077	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1365	19.51	3.10	12	1.37	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2135	49.88	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
21	20230628	131116	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3215	-95	5	-2.87	1718892035	523985	58.52	3420	3450	3165	4300	2320	3310	3280.42	0.59	0	-122333	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1371	19.60	3.11	12	1.23	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2135	50.59	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
22	20230628	121128	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3195	-115	5	-3.47	1639764060	499292	55.76	3420	3450	3165	4300	2320	3310	3284.18	0.59	0	-115035	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1363	19.48	3.09	12	1.17	164.00	1033.00	4600	20230302	-30.54	2160	20221122	47.92	4600	-30.54	20230302	2355	35.67	20230426	4600	-30.54	20230302	2135	49.65	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
23	20230628	111124	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3195	-115	5	-3.47	1474858435	447447	49.97	3420	3450	3180	4300	2320	3310	3296.16	0.59	0	-114715	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1363	19.48	3.09	12	1.05	164.00	1033.00	4600	20230302	-30.54	2160	20221122	47.92	4600	-30.54	20230302	2355	35.67	20230426	4600	-30.54	20230302	2135	49.65	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
24	20230628	101125	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3250	-60	5	-1.81	1096838390	329609	36.81	3420	3450	3225	4300	2320	3310	3327.70	0.59	0	-100306	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1386	19.82	3.15	12	0.77	164.00	1033.00	4600	20230302	-29.35	2160	20221122	50.46	4600	-29.35	20230302	2355	38.00	20230426	4600	-29.35	20230302	2135	52.22	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
25	20230628	091119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3285	-25	5	-0.76	662896730	197071	22.01	3420	3450	3250	4300	2320	3310	3363.75	0.59	0	-75214	3506	3407	3281	3182	3056	3457	3232	43	990	100	1980	5	1	42652455	1401	20.03	3.18	12	0.46	164.00	1033.00	4600	20230302	-28.59	2160	20221122	52.08	4600	-28.59	20230302	2355	39.49	20230426	4600	-28.59	20230302	2135	53.86	20220628	0.27	N	408920	100	42 억	253290	N	N	N	N
26	20230627	161119	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3310	125	2	3.92	2903414105	884915	54.08	3155	3380	3155	4140	2230	3185	3280.71	0.53	0	19076	3588	3386	3193	2991	2798	3487	3092	43	955	100	1910	5	1	42652455	1412	20.18	3.20	12	2.07	164.00	1033.00	4600	20230302	-28.04	2160	20221122	53.24	4600	-28.04	20230302	2355	40.55	20230426	4600	-28.04	20230302	2110	56.87	20220627	0.34	N	408920	100	42 억	227727	N	N	N	N
27	20230627	151129	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3320	135	2	4.24	2641772830	806057	49.26	3155	3380	3155	4140	2230	3185	3277.48	0.53	0	30166	3588	3386	3193	2991	2798	3487	3092	43	955	100	1910	5	1	42652455	1416	20.24	3.21	12	1.89	164.00	1033.00	4600	20230302	-27.83	2160	20221122	53.70	4600	-27.83	20230302	2355	40.98	20230426	4600	-27.83	20230302	2110	57.35	20220627	0.34	N	408920	100	42 억	227727	N	N	N	N
28	20230627	141138	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3290	105	2	3.30	2096699605	641020	39.18	3155	3380	3155	4140	2230	3185	3270.97	0.53	0	53521	3588	3386	3193	2991	2798	3487	3092	43	955	100	1910	5	1	42652455	1403	20.06	3.18	12	1.50	164.00	1033.00	4600	20230302	-28.48	2160	20221122	52.31	4600	-28.48	20230302	2355	39.70	20230426	4600	-28.48	20230302	2110	55.92	20220627	0.34	N	408920	100	42 억	227727	N	N	N	N
29	20230627	121135	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3300	115	2	3.61	1830694640	559948	34.22	3155	3380	3155	4140	2230	3185	3269.50	0.53	0	60279	3588	3386	3193	2991	2798	3487	3092	43	955	100	1910	5	1	42652455	1408	20.12	3.19	12	1.31	164.00	1033.00	4600	20230302	-28.26	2160	20221122	52.78	4600	-28.26	20230302	2355	40.13	20230426	4600	-28.26	20230302	2110	56.40	20220627	0.34	N	408920	100	42 억	227727	N	N	N	N
30	20230627	111146	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3270	85	2	2.67	1354571925	416110	25.43	3155	3340	3155	4140	2230	3185	3255.43	0.53	0	53212	3588	3386	3193	2991	2798	3487	3092	43	955	100	1910	5	1	42652455	1395	19.94	3.17	12	0.98	164.00	1033.00	4600	20230302	-28.91	2160	20221122	51.39	4600	-28.91	20230302	2355	38.85	20230426	4600	-28.91	20230302	2110	54.98	20220627	0.34	N	408920	100	42 억	227727	N	N	N	N
31	20230627	101111	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3245	60	2	1.88	1115637040	342638	20.94	3155	3340	3155	4140	2230	3185	3256.16	0.53	0	34923	3588	3386	3193	2991	2798	3487	3092	43	955	100	1910	5	1	42652455	1384	19.79	3.14	12	0.80	164.00	1033.00	4600	20230302	-29.46	2160	20221122	50.23	4600	-29.46	20230302	2355	37.79	20230426	4600	-29.46	20230302	2110	53.79	20220627	0.34	N	408920	100	42 억	227727	N	N	N	N
32	20230627	091117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3275	90	2	2.83	496424095	152998	9.35	3155	3295	3155	4140	2230	3185	3244.90	0.53	0	44237	3588	3386	3193	2991	2798	3487	3092	43	955	100	1910	5	1	42652455	1397	19.97	3.17	12	0.36	164.00	1033.00	4600	20230302	-28.80	2160	20221122	51.62	4600	-28.80	20230302	2355	39.07	20230426	4600	-28.80	20230302	2110	55.21	20220627	0.34	N	408920	100	42 억	227727	N	N	N	N
33	20230626	161117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3185	135	2	4.43	5248769985	1627534	228.91	3055	3395	3000	3965	2135	3050	3225.29	0.32	0	96743	3336	3192	3121	2977	2906	3157	2942	43	915	100	1830	5	1	42652455	1358	19.42	3.08	12	3.82	164.00	1033.00	4600	20230302	-30.76	2160	20221122	47.45	4600	-30.76	20230302	2355	35.24	20230426	4600	-30.76	20230302	2110	50.95	20220627	0.15	N	408920	100	42 억	137218	N	N	N	N
34	20230626	151123	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3175	125	2	4.10	5114014750	1585230	222.96	3055	3395	3000	3965	2135	3050	3226.30	0.32	0	92300	3336	3192	3121	2977	2906	3157	2942	43	915	100	1830	5	1	42652455	1354	19.36	3.07	12	3.72	164.00	1033.00	4600	20230302	-30.98	2160	20221122	46.99	4600	-30.98	20230302	2355	34.82	20230426	4600	-30.98	20230302	2110	50.47	20220627	0.15	N	408920	100	42 억	137218	N	N	N	N
35	20230626	141121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3215	165	2	5.41	4340211570	1342172	188.78	3055	3395	3000	3965	2135	3050	3234.04	0.32	0	3168	3336	3192	3121	2977	2906	3157	2942	43	915	100	1830	5	1	42652455	1371	19.60	3.11	12	3.15	164.00	1033.00	4600	20230302	-30.11	2160	20221122	48.84	4600	-30.11	20230302	2355	36.52	20230426	4600	-30.11	20230302	2110	52.37	20220627	0.15	N	408920	100	42 억	137218	N	N	N	N
36	20230626	121118	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3100	50	2	1.64	753544855	243769	34.29	3055	3190	3000	3965	2135	3050	3091.62	0.32	0	61286	3336	3192	3121	2977	2906	3157	2942	43	915	100	1830	5	1	42652455	1322	18.90	3.00	12	0.57	164.00	1033.00	4600	20230302	-32.61	2160	20221122	43.52	4600	-32.61	20230302	2355	31.63	20230426	4600	-32.61	20230302	2110	46.92	20220627	0.15	N	408920	100	42 억	137218	N	N	N	N
37	20230626	111117	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3125	75	2	2.46	690042040	223358	31.42	3055	3190	3000	3965	2135	3050	3089.81	0.32	0	54091	3336	3192	3121	2977	2906	3157	2942	43	915	100	1830	5	1	42652455	1333	19.05	3.03	12	0.52	164.00	1033.00	4600	20230302	-32.07	2160	20221122	44.68	4600	-32.07	20230302	2355	32.70	20230426	4600	-32.07	20230302	2110	48.10	20220627	0.15	N	408920	100	42 억	137218	N	N	N	N
38	20230626	101114	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3110	60	2	1.97	446384570	144380	20.31	3055	3190	3000	3965	2135	3050	3092.41	0.32	0	14905	3336	3192	3121	2977	2906	3157	2942	43	915	100	1830	5	1	42652455	1326	18.96	3.01	12	0.34	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2110	47.39	20220627	0.15	N	408920	100	42 억	137218	N	N	N	N
39	20230626	091121	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3040	-10	5	-0.33	275465075	88260	12.41	3055	3190	3030	3965	2135	3050	3122.97	0.32	0	5058	3336	3192	3121	2977	2906	3157	2942	43	915	100	1830	5	1	42652455	1297	18.54	2.94	12	0.21	164.00	1033.00	4600	20230302	-33.91	2160	20221122	40.74	4600	-33.91	20230302	2355	29.09	20230426	4600	-33.91	20230302	2110	44.08	20220627	0.15	N	408920	100	42 억	137218	N	N	N	N
40	20230623	191029	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3050	-175	5	-5.43	2241966870	710986	7.01	3180	3265	3050	4190	2260	3225	3155.55	0.32	70779	62321	4321	3772	3451	2902	2581	3612	2742	43	965	100	1930	5	1	42652455	1301	18.60	2.95	12	1.67	164.00	1033.00	4600	20230302	-33.70	2160	20221122	41.20	4600	-33.70	20230302	2355	29.51	20230426	4600	-33.70	20230302	2110	44.55	20220627	0.12	N	408920	100	42 억	137218	N	N	N	N
41	20230623	140908	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3160	-65	5	-2.02	1749005145	551584	5.43	3180	3265	3080	4190	2260	3225	3170.87	0.16	0	49240	4321	3772	3451	2902	2581	3612	2742	43	965	100	1930	5	1	42652455	1348	19.27	3.06	12	1.29	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2110	49.76	20220627	0.12	N	408920	100	42 억	66439	N	N	N	N
42	20230622	160645	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3225	-195	5	-5.70	37429949210	10110219	115.30	3335	4000	3130	4445	2395	3420	3702.60	0.02	0	61977	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1376	19.66	3.12	12	23.70	164.00	1033.00	4600	20230302	-29.89	2160	20221122	49.31	4600	-29.89	20230302	2355	36.94	20230426	4600	-29.89	20230302	2110	52.84	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
43	20230622	150240	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3180	-240	5	-7.02	36944269585	9958100	113.57	3335	4000	3130	4445	2395	3420	3709.98	0.02	0	40244	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1356	19.39	3.08	12	23.35	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2110	50.71	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
44	20230622	140235	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3200	-220	5	-6.43	36155683135	9709093	110.73	3335	4000	3195	4445	2395	3420	3723.90	0.02	0	-1596	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1365	19.51	3.10	12	22.76	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2110	51.66	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
45	20230622	130248	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3280	-140	5	-4.09	35730482750	9578269	109.23	3335	4000	3210	4445	2395	3420	3730.37	0.02	0	-2345	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1399	20.00	3.18	12	22.46	164.00	1033.00	4600	20230302	-28.70	2160	20221122	51.85	4600	-28.70	20230302	2355	39.28	20230426	4600	-28.70	20230302	2110	55.45	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
46	20230622	120843	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3325	-95	5	-2.78	34120083830	9087959	103.64	3335	4000	3265	4445	2395	3420	3754.43	0.02	0	6056	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1418	20.27	3.22	12	21.31	164.00	1033.00	4600	20230302	-27.72	2160	20221122	53.94	4600	-27.72	20230302	2355	41.19	20230426	4600	-27.72	20230302	2110	57.58	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
47	20230622	110637	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3795	375	2	10.96	26151683425	6925712	78.98	3335	4000	3265	4445	2395	3420	3776.03	0.02	0	-3802	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1619	23.14	3.67	12	16.24	164.00	1033.00	4600	20230302	-17.50	2160	20221122	75.69	4600	-17.50	20230302	2355	61.15	20230426	4600	-17.50	20230302	2110	79.86	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
48	20230622	100413	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3790	370	2	10.82	15028992560	4010096	45.73	3335	4000	3265	4445	2395	3420	3747.80	0.02	0	-3967	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1617	23.11	3.67	12	9.40	164.00	1033.00	4600	20230302	-17.61	2160	20221122	75.46	4600	-17.61	20230302	2355	60.93	20230426	4600	-17.61	20230302	2110	79.62	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
49	20230622	091024	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3285	-135	5	-3.95	636006845	192885	2.20	3335	3365	3265	4445	2395	3420	3297.26	0.02	0	34202	4093	3756	3288	2951	2483	3925	3120	43	1025	100	2050	5	1	42652455	1401	20.03	3.18	12	0.45	164.00	1033.00	4600	20230302	-28.59	2160	20221122	52.08	4600	-28.59	20230302	2355	39.49	20230426	4600	-28.59	20230302	2110	55.69	20220627	0.12	N	408920	100	42 억	9030	N	N	N	N
50	20230621	160526	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3420	555	2	19.37	29539654295	8686569	18917.16	2855	3625	2820	3720	2010	2865	3400.59	0.12	0	-37449	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1459	20.85	3.31	12	20.37	164.00	1033.00	4600	20230302	-25.65	2160	20221122	58.33	4600	-25.65	20230302	2355	45.22	20230426	4600	-25.65	20230302	2110	62.09	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
51	20230621	150442	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3475	610	2	21.29	27524262730	8097856	17635.09	2855	3625	2820	3720	2010	2865	3398.96	0.12	0	-43382	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1482	21.19	3.36	12	18.99	164.00	1033.00	4600	20230302	-24.46	2160	20221122	60.88	4600	-24.46	20230302	2355	47.56	20230426	4600	-24.46	20230302	2110	64.69	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
52	20230621	140407	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3260	395	2	13.79	19445480570	5732843	12484.69	2855	3625	2820	3720	2010	2865	3391.94	0.12	0	-31859	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1390	19.88	3.16	12	13.44	164.00	1033.00	4600	20230302	-29.13	2160	20221122	50.93	4600	-29.13	20230302	2355	38.43	20230426	4600	-29.13	20230302	2110	54.50	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
53	20230621	130846	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3385	520	2	18.15	9787529790	2951207	6426.98	2855	3580	2820	3720	2010	2865	3316.45	0.12	0	-33993	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1444	20.64	3.28	12	6.92	164.00	1033.00	4600	20230302	-26.41	2160	20221122	56.71	4600	-26.41	20230302	2355	43.74	20230426	4600	-26.41	20230302	2110	60.43	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
54	20230621	120756	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3065	200	2	6.98	1221177420	403703	879.16	2855	3110	2820	3720	2010	2865	3024.94	0.12	0	33670	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1307	18.69	2.97	12	0.95	164.00	1033.00	4600	20230302	-33.37	2160	20221122	41.90	4600	-33.37	20230302	2355	30.15	20230426	4600	-33.37	20230302	2110	45.26	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
55	20230621	110411	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3010	145	2	5.06	469673025	158536	345.25	2855	3030	2820	3720	2010	2865	2962.56	0.12	0	22606	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1284	18.35	2.91	12	0.37	164.00	1033.00	4600	20230302	-34.57	2160	20221122	39.35	4600	-34.57	20230302	2355	27.81	20230426	4600	-34.57	20230302	2110	42.65	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
56	20230621	100616	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2920	55	2	1.92	102450445	35311	76.90	2855	2925	2820	3720	2010	2865	2901.37	0.12	0	-2897	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1245	17.80	2.83	12	0.08	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2110	38.39	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
57	20230621	090618	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2820	-45	5	-1.57	2055310	724	1.58	2855	2855	2820	3720	2010	2865	2838.83	0.12	0	-49	2968	2916	2873	2821	2778	2942	2847	43	855	100	1710	5	1	42652455	1203	17.20	2.73	12	0.00	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2110	33.65	20220627	0.12	N	408920	100	42 억	52235	N	N	N	N
58	20230620	160608	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2865	5	2	0.17	131386270	45899	67.96	2850	2925	2830	3715	2005	2860	2862.51	0.14	0	-7446	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1222	17.47	2.77	12	0.11	164.00	1033.00	4600	20230302	-37.72	2160	20221122	32.64	4600	-37.72	20230302	2355	21.66	20230426	4600	-37.72	20230302	2110	35.78	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
59	20230620	150813	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2870	10	2	0.35	123221330	43051	63.74	2850	2925	2830	3715	2005	2860	2862.22	0.14	0	-7346	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1224	17.50	2.78	12	0.10	164.00	1033.00	4600	20230302	-37.61	2160	20221122	32.87	4600	-37.61	20230302	2355	21.87	20230426	4600	-37.61	20230302	2110	36.02	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
60	20230620	140454	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2850	-10	5	-0.35	105872035	36968	54.74	2850	2925	2830	3715	2005	2860	2863.88	0.14	0	-4868	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1216	17.38	2.76	12	0.09	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2110	35.07	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
61	20230620	130234	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2850	-10	5	-0.35	96561230	33693	49.89	2850	2925	2830	3715	2005	2860	2865.91	0.14	0	-4781	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1216	17.38	2.76	12	0.08	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2110	35.07	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
62	20230620	120709	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2865	5	2	0.17	91950355	32069	47.48	2850	2925	2830	3715	2005	2860	2867.27	0.14	0	-4991	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1222	17.47	2.77	12	0.08	164.00	1033.00	4600	20230302	-37.72	2160	20221122	32.64	4600	-37.72	20230302	2355	21.66	20230426	4600	-37.72	20230302	2110	35.78	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
63	20230620	110228	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2880	20	2	0.70	82468695	28738	42.55	2850	2925	2830	3715	2005	2860	2869.67	0.14	0	-5669	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1228	17.56	2.79	12	0.07	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2110	36.49	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
64	20230620	100805	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2880	20	2	0.70	53458545	18591	27.53	2850	2925	2830	3715	2005	2860	2875.51	0.14	0	-6981	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1228	17.56	2.79	12	0.04	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2110	36.49	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
65	20230620	090427	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2850	-10	5	-0.35	7782330	2733	4.05	2850	2850	2845	3715	2005	2860	2847.54	0.14	0	-251	3023	2941	2843	2761	2663	2982	2802	43	855	100	1710	5	1	42652455	1216	17.38	2.76	12	0.01	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2110	35.07	20220627	0.11	N	408920	100	42 억	60268	N	N	N	N
66	20230619	160144	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2860	60	2	2.14	187537100	65755	213.93	2795	2925	2745	3640	1960	2800	2852.06	0.14	0	182	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1220	17.44	2.77	12	0.15	164.00	1033.00	4600	20230302	-37.83	2160	20221122	32.41	4600	-37.83	20230302	2355	21.44	20230426	4600	-37.83	20230302	2110	35.55	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
67	20230619	151008	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2875	75	2	2.68	177403625	62217	202.42	2795	2925	2745	3640	1960	2800	2851.37	0.14	0	615	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1226	17.53	2.78	12	0.15	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2110	36.26	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
68	20230619	140202	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2770	-30	5	-1.07	23139435	8332	27.11	2795	2840	2745	3640	1960	2800	2777.18	0.14	0	18	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1181	16.89	2.68	12	0.02	164.00	1033.00	4600	20230302	-39.78	2160	20221122	28.24	4600	-39.78	20230302	2355	17.62	20230426	4600	-39.78	20230302	2110	31.28	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
69	20230619	130224	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2790	-10	5	-0.36	12056820	4324	14.07	2795	2840	2770	3640	1960	2800	2788.35	0.14	0	21	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1190	17.01	2.70	12	0.01	164.00	1033.00	4600	20230302	-39.35	2160	20221122	29.17	4600	-39.35	20230302	2355	18.47	20230426	4600	-39.35	20230302	2110	32.23	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
70	20230619	120730	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2795	-5	5	-0.18	9211355	3302	10.74	2795	2840	2770	3640	1960	2800	2789.63	0.14	0	29	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1192	17.04	2.71	12	0.01	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2110	32.46	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
71	20230619	110945	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2795	-5	5	-0.18	9054985	3246	10.56	2795	2840	2770	3640	1960	2800	2789.58	0.14	0	29	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1192	17.04	2.71	12	0.01	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2110	32.46	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
72	20230619	100850	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2795	-5	5	-0.18	3919405	1404	4.57	2795	2840	2770	3640	1960	2800	2791.60	0.14	0	-45	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1192	17.04	2.71	12	0.00	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2110	32.46	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
73	20230619	090246	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2790	-10	5	-0.36	13955	5	0.02	2795	2795	2790	3640	1960	2800	2791.00	0.14	0	-4	2913	2856	2793	2736	2673	2885	2765	43	840	100	1680	5	1	42652455	1190	17.01	2.70	12	0.00	164.00	1033.00	4600	20230302	-39.35	2160	20221122	29.17	4600	-39.35	20230302	2355	18.47	20230426	4600	-39.35	20230302	2110	32.23	20220627	0.11	N	408920	100	42 억	59273	N	N	N	N
74	20230616	160534	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2800	0	3	0.00	85715555	30736	82.09	2785	2850	2730	3640	1960	2800	2788.77	0.14	0	-1845	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1194	17.07	2.71	12	0.07	164.00	1033.00	4600	20230302	-39.13	2160	20221122	29.63	4600	-39.13	20230302	2355	18.90	20230426	4600	-39.13	20230302	2110	32.70	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
75	20230616	150614	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2800	0	3	0.00	75508315	27087	72.34	2785	2850	2730	3640	1960	2800	2787.62	0.14	0	-308	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1194	17.07	2.71	12	0.06	164.00	1033.00	4600	20230302	-39.13	2160	20221122	29.63	4600	-39.13	20230302	2355	18.90	20230426	4600	-39.13	20230302	2110	32.70	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
76	20230616	140420	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2820	20	2	0.71	45649720	16316	43.57	2785	2850	2780	3640	1960	2800	2797.85	0.14	0	-1583	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1203	17.20	2.73	12	0.04	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2110	33.65	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
77	20230616	130753	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2830	30	2	1.07	42950570	15355	41.01	2785	2850	2780	3640	1960	2800	2797.17	0.14	0	-1526	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1207	17.26	2.74	12	0.04	164.00	1033.00	4600	20230302	-38.48	2160	20221122	31.02	4600	-38.48	20230302	2355	20.17	20230426	4600	-38.48	20230302	2110	34.12	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
78	20230616	120433	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2815	15	2	0.54	39835730	14251	38.06	2785	2850	2780	3640	1960	2800	2795.29	0.14	0	-1411	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1201	17.16	2.73	12	0.03	164.00	1033.00	4600	20230302	-38.80	2160	20221122	30.32	4600	-38.80	20230302	2355	19.53	20230426	4600	-38.80	20230302	2110	33.41	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
79	20230616	110537	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2815	15	2	0.54	37622860	13462	35.95	2785	2850	2780	3640	1960	2800	2794.75	0.14	0	-1403	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1201	17.16	2.73	12	0.03	164.00	1033.00	4600	20230302	-38.80	2160	20221122	30.32	4600	-38.80	20230302	2355	19.53	20230426	4600	-38.80	20230302	2110	33.41	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
80	20230616	100347	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2815	15	2	0.54	11454085	4086	10.91	2785	2850	2780	3640	1960	2800	2803.25	0.14	0	-757	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1201	17.16	2.73	12	0.01	164.00	1033.00	4600	20230302	-38.80	2160	20221122	30.32	4600	-38.80	20230302	2355	19.53	20230426	4600	-38.80	20230302	2110	33.41	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
81	20230616	090340	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2785	-15	5	-0.54	2024690	727	1.94	2785	2785	2780	3640	1960	2800	2784.99	0.14	0	-45	2936	2867	2796	2727	2656	2902	2762	43	840	100	1680	5	1	42652455	1188	16.98	2.70	12	0.00	164.00	1033.00	4600	20230302	-39.46	2160	20221122	28.94	4600	-39.46	20230302	2355	18.26	20230426	4600	-39.46	20230302	2110	31.99	20220627	0.11	N	408920	100	42 억	61122	N	N	N	N
82	20230615	150623	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2800	5	2	0.18	94340775	33554	55.02	2725	2865	2725	3630	1960	2795	2811.61	0.15	0	-4186	2905	2850	2795	2740	2685	2822	2712	43	835	100	1670	5	1	42652455	1194	17.07	2.71	12	0.08	164.00	1033.00	4600	20230302	-39.13	2160	20221122	29.63	4600	-39.13	20230302	2355	18.90	20230426	4600	-39.13	20230302	2110	32.70	20220627	0.11	N	408920	100	42 억	66054	N	N	N	N
83	20230615	140525	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2820	25	2	0.89	76608325	27201	44.61	2725	2865	2725	3630	1960	2795	2816.38	0.15	0	-4999	2905	2850	2795	2740	2685	2822	2712	43	835	100	1670	5	1	42652455	1203	17.20	2.73	12	0.06	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2110	33.65	20220627	0.11	N	408920	100	42 억	66054	N	N	N	N
84	20230615	130627	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2815	20	2	0.72	67623815	23990	39.34	2725	2865	2725	3630	1960	2795	2818.83	0.15	0	-4915	2905	2850	2795	2740	2685	2822	2712	43	835	100	1670	5	1	42652455	1201	17.16	2.73	12	0.06	164.00	1033.00	4600	20230302	-38.80	2160	20221122	30.32	4600	-38.80	20230302	2355	19.53	20230426	4600	-38.80	20230302	2110	33.41	20220627	0.11	N	408920	100	42 억	66054	N	N	N	N
85	20230615	120639	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2820	25	2	0.89	52468230	18580	30.47	2725	2865	2725	3630	1960	2795	2823.91	0.15	0	-4675	2905	2850	2795	2740	2685	2822	2712	43	835	100	1670	5	1	42652455	1203	17.20	2.73	12	0.04	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2110	33.65	20220627	0.11	N	408920	100	42 억	66054	N	N	N	N
86	20230615	110210	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2820	25	2	0.89	42924920	15179	24.89	2725	2865	2725	3630	1960	2795	2827.91	0.15	0	-4830	2905	2850	2795	2740	2685	2822	2712	43	835	100	1670	5	1	42652455	1203	17.20	2.73	12	0.04	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2110	33.65	20220627	0.11	N	408920	100	42 억	66054	N	N	N	N
87	20230611	184730	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	2835	-10	5	-0.35	140828165	49397	34.64	2845	2915	2810	3695	1995	2845	2851.37	0.14	-5499	-4915	3068	2956	2883	2771	2698	2920	2735	43	850	100	1700	5	1	42652455	1209	17.29	2.74	12	0.12	164.00	1033.00	4600	20230302	-38.37	2160	20221122	31.25	4600	-38.37	20230302	2355	20.38	20230426	4600	-38.37	20230302	2110	34.36	20220627	0.11	N	408920	100	42 억	60434	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History