KissMeData/064850/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8010	-90	5	-1.11	23412900	2905	38.26	8060	8180	7950	10530	5670	8100	8060.65	0.75	0	-522	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	968	12.17	1.62	12	0.02	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.32	N	064850	500	60 억	90292	N	N	44	N	N
3	20230630	150537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8170	70	2	0.86	22023730	2732	35.98	8060	8180	7950	10530	5670	8100	8061.39	0.75	0	-480	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	987	12.42	1.65	12	0.02	658.00	4942.00	9000	20230607	-9.22	5520	20221017	48.01	9000	-9.22	20230607	6080	34.38	20230103	9000	-9.22	20230607	5520	48.01	20221017	0.32	N	064850	500	60 억	90292	N	N	23	N	N
4	20230630	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8010	-90	5	-1.11	9329750	1166	15.36	8060	8090	7950	10530	5670	8100	8001.50	0.75	0	-102	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	968	12.17	1.62	12	0.01	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.32	N	064850	500	60 억	90292	N	N	23	N	N
5	20230630	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	-100	5	-1.23	8502720	1063	14.00	8060	8090	7950	10530	5670	8100	7998.80	0.75	0	-13	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	966	12.16	1.62	12	0.01	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.32	N	064850	500	60 억	90292	N	N	23	N	N
6	20230630	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	-100	5	-1.23	8502720	1063	14.00	8060	8090	7950	10530	5670	8100	7998.80	0.75	0	-13	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	966	12.16	1.62	12	0.01	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.32	N	064850	500	60 억	90292	N	N	23	N	N
7	20230630	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8010	-90	5	-1.11	6148690	769	10.13	8060	8090	7950	10530	5670	8100	7995.70	0.75	0	81	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	968	12.17	1.62	12	0.01	658.00	4942.00	9000	20230607	-11.00	5520	20221017	45.11	9000	-11.00	20230607	6080	31.74	20230103	9000	-11.00	20230607	5520	45.11	20221017	0.32	N	064850	500	60 억	90292	N	N	23	N	N
8	20230630	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7960	-140	5	-1.73	3273440	410	5.40	8060	8090	7950	10530	5670	8100	7984.00	0.75	0	-79	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	962	12.10	1.61	12	0.00	658.00	4942.00	9000	20230607	-11.56	5520	20221017	44.20	9000	-11.56	20230607	6080	30.92	20230103	9000	-11.56	20230607	5520	44.20	20221017	0.32	N	064850	500	60 억	90292	N	N	23	N	N
9	20230630	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8090	-10	5	-0.12	395030	49	0.65	8060	8090	8060	10530	5670	8100	8061.84	0.75	0	-22	8340	8220	8120	8000	7900	8170	7950	60	2430	500	5180	10	1	12080000	977	12.29	1.64	12	0.00	658.00	4942.00	9000	20230607	-10.11	5520	20221017	46.56	9000	-10.11	20230607	6080	33.06	20230103	9000	-10.11	20230607	5520	46.56	20221017	0.32	N	064850	500	60 억	90292	N	N	23	N	N
10	20230629	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8100	-60	5	-0.74	61903960	7593	50.30	8160	8240	8020	10600	5720	8160	8153.12	0.79	0	-5370	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	978	12.31	1.64	12	0.06	658.00	4942.00	9000	20230607	-10.00	5520	20221017	46.74	9000	-10.00	20230607	6080	33.22	20230103	9000	-10.00	20230607	5520	46.74	20221017	0.32	N	064850	500	60 억	95656	N	N	23	N	N
11	20230629	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	80	2	0.98	60404150	7408	49.07	8160	8240	8020	10600	5720	8160	8153.91	0.79	0	-5281	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	995	12.52	1.67	12	0.06	658.00	4942.00	9000	20230607	-8.44	5520	20221017	49.28	9000	-8.44	20230607	6080	35.53	20230103	9000	-8.44	20230607	5520	49.28	20221017	0.32	N	064850	500	60 억	95656	N	N	11	N	N
12	20230629	140532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8130	-30	5	-0.37	6629720	822	5.45	8160	8190	8020	10600	5720	8160	8065.35	0.79	0	-166	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	982	12.36	1.65	12	0.01	658.00	4942.00	9000	20230607	-9.67	5520	20221017	47.28	9000	-9.67	20230607	6080	33.72	20230103	9000	-9.67	20230607	5520	47.28	20221017	0.32	N	064850	500	60 억	95656	N	N	11	N	N
13	20230629	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8050	-110	5	-1.35	3739180	462	3.06	8160	8190	8030	10600	5720	8160	8093.46	0.79	0	-152	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	972	12.23	1.63	12	0.00	658.00	4942.00	9000	20230607	-10.56	5520	20221017	45.83	9000	-10.56	20230607	6080	32.40	20230103	9000	-10.56	20230607	5520	45.83	20221017	0.32	N	064850	500	60 억	95656	N	N	11	N	N
14	20230629	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8030	-130	5	-1.59	2468160	304	2.01	8160	8190	8030	10600	5720	8160	8118.95	0.79	0	-115	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	970	12.20	1.62	12	0.00	658.00	4942.00	9000	20230607	-10.78	5520	20221017	45.47	9000	-10.78	20230607	6080	32.07	20230103	9000	-10.78	20230607	5520	45.47	20221017	0.32	N	064850	500	60 억	95656	N	N	11	N	N
15	20230629	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8160	0	3	0.00	2299370	283	1.87	8160	8190	8030	10600	5720	8160	8124.98	0.79	0	-114	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	986	12.40	1.65	12	0.00	658.00	4942.00	9000	20230607	-9.33	5520	20221017	47.83	9000	-9.33	20230607	6080	34.21	20230103	9000	-9.33	20230607	5520	47.83	20221017	0.32	N	064850	500	60 억	95656	N	N	11	N	N
16	20230629	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8120	-40	5	-0.49	1672070	206	1.36	8160	8160	8030	10600	5720	8160	8116.84	0.79	0	-84	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	981	12.34	1.64	12	0.00	658.00	4942.00	9000	20230607	-9.78	5520	20221017	47.10	9000	-9.78	20230607	6080	33.55	20230103	9000	-9.78	20230607	5520	47.10	20221017	0.32	N	064850	500	60 억	95656	N	N	11	N	N
17	20230629	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8160	0	3	0.00	399840	49	0.32	8160	8160	8160	10600	5720	8160	8160.00	0.79	0	-6	8480	8320	8010	7850	7540	8400	7930	60	2440	500	5220	10	1	12080000	986	12.40	1.65	12	0.00	658.00	4942.00	9000	20230607	-9.33	5520	20221017	47.83	9000	-9.33	20230607	6080	34.21	20230103	9000	-9.33	20230607	5520	47.83	20221017	0.32	N	064850	500	60 억	95656	N	N	11	N	N
18	20230628	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8160	370	2	4.75	119984290	15096	334.57	7780	8170	7700	10120	5460	7790	7947.52	0.81	0	-1758	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	986	12.40	1.65	12	0.12	658.00	4942.00	9000	20230607	-9.33	5520	20221017	47.83	9000	-9.33	20230607	6080	34.21	20230103	9000	-9.33	20230607	5520	47.83	20221017	0.32	N	064850	500	60 억	97421	N	N	11	N	N
19	20230628	150531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8100	310	2	3.98	104451210	13182	292.15	7780	8130	7700	10120	5460	7790	7923.78	0.81	0	-1699	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	978	12.31	1.64	12	0.11	658.00	4942.00	9000	20230607	-10.00	5520	20221017	46.74	9000	-10.00	20230607	6080	33.22	20230103	9000	-10.00	20230607	5520	46.74	20221017	0.32	N	064850	500	60 억	97421	N	N	33	N	N
20	20230628	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7930	140	2	1.80	43551410	5615	124.45	7780	7930	7700	10120	5460	7790	7756.26	0.81	0	-430	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	958	12.05	1.60	12	0.05	658.00	4942.00	9000	20230607	-11.89	5520	20221017	43.66	9000	-11.89	20230607	6080	30.43	20230103	9000	-11.89	20230607	5520	43.66	20221017	0.32	N	064850	500	60 억	97421	N	N	33	N	N
21	20230628	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7720	-70	5	-0.90	30410350	3934	87.19	7780	7840	7700	10120	5460	7790	7730.13	0.81	0	-294	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	933	11.73	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.22	5520	20221017	39.86	9000	-14.22	20230607	6080	26.97	20230103	9000	-14.22	20230607	5520	39.86	20221017	0.32	N	064850	500	60 억	97421	N	N	33	N	N
22	20230628	120513	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7730	-60	5	-0.77	28448000	3680	81.56	7780	7840	7700	10120	5460	7790	7730.43	0.81	0	-291	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	934	11.75	1.56	12	0.03	658.00	4942.00	9000	20230607	-14.11	5520	20221017	40.04	9000	-14.11	20230607	6080	27.14	20230103	9000	-14.11	20230607	5520	40.04	20221017	0.32	N	064850	500	60 억	97421	N	N	33	N	N
23	20230628	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	-40	5	-0.51	27110630	3507	77.73	7780	7840	7700	10120	5460	7790	7730.43	0.81	0	-291	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	936	11.78	1.57	12	0.03	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.32	N	064850	500	60 억	97421	N	N	33	N	N
24	20230628	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7840	50	2	0.64	25474210	3296	73.05	7780	7840	7700	10120	5460	7790	7728.83	0.81	0	-195	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	947	11.91	1.59	12	0.03	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.32	N	064850	500	60 억	97421	N	N	33	N	N
25	20230628	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7750	-40	5	-0.51	419550	54	1.20	7780	7780	7750	10120	5460	7790	7769.44	0.81	0	-28	8016	7902	7846	7732	7676	7875	7705	60	2330	500	4980	10	1	12080000	936	11.78	1.57	12	0.00	658.00	4942.00	9000	20230607	-13.89	5520	20221017	40.40	9000	-13.89	20230607	6080	27.47	20230103	9000	-13.89	20230607	5520	40.40	20221017	0.32	N	064850	500	60 억	97421	N	N	33	N	N
26	20230627	160530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7790	-180	5	-2.26	35400580	4512	123.45	7960	7960	7790	10360	5580	7970	7847.94	0.82	0	-1296	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	941	11.84	1.58	12	0.04	658.00	4942.00	9000	20230607	-13.44	5520	20221017	41.12	9000	-13.44	20230607	6080	28.12	20230103	9000	-13.44	20230607	5520	41.12	20221017	0.32	N	064850	500	60 억	98717	N	N	33	N	N
27	20230627	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7810	-160	5	-2.01	28438570	3619	99.02	7960	7960	7800	10360	5580	7970	7858.13	0.82	0	-1258	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	943	11.87	1.58	12	0.03	658.00	4942.00	9000	20230607	-13.22	5520	20221017	41.49	9000	-13.22	20230607	6080	28.45	20230103	9000	-13.22	20230607	5520	41.49	20221017	0.32	N	064850	500	60 억	98717	N	N	63	N	N
28	20230627	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7840	-130	5	-1.63	21225580	2697	73.79	7960	7960	7840	10360	5580	7970	7870.07	0.82	0	-803	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	947	11.91	1.59	12	0.02	658.00	4942.00	9000	20230607	-12.89	5520	20221017	42.03	9000	-12.89	20230607	6080	28.95	20230103	9000	-12.89	20230607	5520	42.03	20221017	0.32	N	064850	500	60 억	98717	N	N	63	N	N
29	20230627	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7860	-110	5	-1.38	13510570	1714	46.89	7960	7960	7860	10360	5580	7970	7882.48	0.82	0	-570	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	949	11.95	1.59	12	0.01	658.00	4942.00	9000	20230607	-12.67	5520	20221017	42.39	9000	-12.67	20230607	6080	29.28	20230103	9000	-12.67	20230607	5520	42.39	20221017	0.32	N	064850	500	60 억	98717	N	N	63	N	N
30	20230627	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7880	-90	5	-1.13	5496850	695	19.02	7960	7960	7880	10360	5580	7970	7909.14	0.82	0	-555	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	952	11.98	1.59	12	0.01	658.00	4942.00	9000	20230607	-12.44	5520	20221017	42.75	9000	-12.44	20230607	6080	29.61	20230103	9000	-12.44	20230607	5520	42.75	20221017	0.32	N	064850	500	60 억	98717	N	N	63	N	N
31	20230627	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7910	-60	5	-0.75	4785250	605	16.55	7960	7960	7890	10360	5580	7970	7909.50	0.82	0	-489	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	956	12.02	1.60	12	0.01	658.00	4942.00	9000	20230607	-12.11	5520	20221017	43.30	9000	-12.11	20230607	6080	30.10	20230103	9000	-12.11	20230607	5520	43.30	20221017	0.32	N	064850	500	60 억	98717	N	N	63	N	N
32	20230627	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7910	-60	5	-0.75	1740680	220	6.02	7960	7960	7900	10360	5580	7970	7912.18	0.82	0	-174	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	956	12.02	1.60	12	0.00	658.00	4942.00	9000	20230607	-12.11	5520	20221017	43.30	9000	-12.11	20230607	6080	30.10	20230103	9000	-12.11	20230607	5520	43.30	20221017	0.32	N	064850	500	60 억	98717	N	N	63	N	N
33	20230627	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7960	-10	5	-0.13	79600	10	0.27	7960	7960	7960	10360	5580	7970	7960.00	0.82	0	0	8116	8042	7916	7842	7716	8080	7880	60	2390	500	5100	10	1	12080000	962	12.10	1.61	12	0.00	658.00	4942.00	9000	20230607	-11.56	5520	20221017	44.20	9000	-11.56	20230607	6080	30.92	20230103	9000	-11.56	20230607	5520	44.20	20221017	0.32	N	064850	500	60 억	98717	N	N	63	N	N
34	20230626	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7970	100	2	1.27	29010710	3655	10.84	7910	7990	7790	10230	5510	7870	7936.35	0.83	0	-1731	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	963	12.11	1.61	12	0.03	658.00	4942.00	9000	20230607	-11.44	5520	20221017	44.38	9000	-11.44	20230607	6080	31.09	20230103	9000	-11.44	20230607	5520	44.38	20221017	0.32	N	064850	500	60 억	100430	N	N	63	N	N
35	20230626	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7900	30	2	0.38	24101230	3039	9.01	7910	7990	7790	10230	5510	7870	7930.64	0.83	0	-1595	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	954	12.01	1.60	12	0.03	658.00	4942.00	9000	20230607	-12.22	5520	20221017	43.12	9000	-12.22	20230607	6080	29.93	20230103	9000	-12.22	20230607	5520	43.12	20221017	0.32	N	064850	500	60 억	100430	N	N	209	N	N
36	20230626	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7940	70	2	0.89	23656780	2983	8.84	7910	7990	7790	10230	5510	7870	7930.53	0.83	0	-1539	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	959	12.07	1.61	12	0.02	658.00	4942.00	9000	20230607	-11.78	5520	20221017	43.84	9000	-11.78	20230607	6080	30.59	20230103	9000	-11.78	20230607	5520	43.84	20221017	0.32	N	064850	500	60 억	100430	N	N	209	N	N
37	20230626	130531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7970	100	2	1.27	12347470	1556	4.61	7910	7990	7790	10230	5510	7870	7935.39	0.83	0	-1012	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	963	12.11	1.61	12	0.01	658.00	4942.00	9000	20230607	-11.44	5520	20221017	44.38	9000	-11.44	20230607	6080	31.09	20230103	9000	-11.44	20230607	5520	44.38	20221017	0.32	N	064850	500	60 억	100430	N	N	209	N	N
38	20230626	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7970	100	2	1.27	10261870	1294	3.84	7910	7990	7790	10230	5510	7870	7930.35	0.83	0	-783	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	963	12.11	1.61	12	0.01	658.00	4942.00	9000	20230607	-11.44	5520	20221017	44.38	9000	-11.44	20230607	6080	31.09	20230103	9000	-11.44	20230607	5520	44.38	20221017	0.32	N	064850	500	60 억	100430	N	N	209	N	N
39	20230626	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7980	110	2	1.40	7391580	934	2.77	7910	7980	7790	10230	5510	7870	7913.90	0.83	0	-538	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	964	12.13	1.61	12	0.01	658.00	4942.00	9000	20230607	-11.33	5520	20221017	44.57	9000	-11.33	20230607	6080	31.25	20230103	9000	-11.33	20230607	5520	44.57	20221017	0.32	N	064850	500	60 억	100430	N	N	209	N	N
40	20230626	100530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7950	80	2	1.02	5604200	710	2.11	7910	7950	7790	10230	5510	7870	7893.24	0.83	0	-417	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	960	12.08	1.61	12	0.01	658.00	4942.00	9000	20230607	-11.67	5520	20221017	44.02	9000	-11.67	20230607	6080	30.76	20230103	9000	-11.67	20230607	5520	44.02	20221017	0.32	N	064850	500	60 억	100430	N	N	209	N	N
41	20230626	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7870	0	3	0.00	3032990	385	1.14	7910	7910	7870	10230	5510	7870	7877.90	0.83	0	-321	8256	8062	7946	7752	7636	8005	7695	60	2360	500	5030	10	1	12080000	951	11.96	1.59	12	0.00	658.00	4942.00	9000	20230607	-12.56	5520	20221017	42.57	9000	-12.56	20230607	6080	29.44	20230103	9000	-12.56	20230607	5520	42.57	20221017	0.32	N	064850	500	60 억	100430	N	N	209	N	N
42	20230623	165754	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7870	-280	5	-3.44	268055670	33726	470.25	8140	8140	7830	10590	5710	8150	7948.46	0.77	0	7131	8423	8286	8193	8056	7963	8240	8010	60	2440	500	5210	10	1	12080000	951	11.96	1.59	12	0.28	658.00	4942.00	9000	20230607	-12.56	5520	20221017	42.57	9000	-12.56	20230607	6080	29.44	20230103	9000	-12.56	20230607	5520	42.57	20221017	0.31	N	064850	500	60 억	92587	N	N	209	N	N
43	20230623	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8000	-150	5	-1.84	246849350	31039	432.78	8140	8140	7830	10590	5710	8150	7952.88	0.77	0	8560	8423	8286	8193	8056	7963	8240	8010	60	2440	500	5210	10	1	12080000	966	12.16	1.62	12	0.26	658.00	4942.00	9000	20230607	-11.11	5520	20221017	44.93	9000	-11.11	20230607	6080	31.58	20230103	9000	-11.11	20230607	5520	44.93	20221017	0.31	N	064850	500	60 억	92587	N	N	11	N	N
44	20230622	160358	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8150	-150	5	-1.81	58813880	7172	121.81	8280	8330	8100	10790	5810	8300	8200.49	0.78	0	-2151	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	985	12.39	1.65	12	0.06	658.00	4942.00	9000	20230607	-9.44	5520	20221017	47.64	9000	-9.44	20230607	6080	34.05	20230103	9000	-9.44	20230607	5520	47.64	20221017	0.30	N	064850	500	60 억	94738	N	N	11	N	N
45	20230622	150113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8140	-160	5	-1.93	55407990	6753	114.69	8280	8330	8100	10790	5810	8300	8204.94	0.78	0	-1962	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	983	12.37	1.65	12	0.06	658.00	4942.00	9000	20230607	-9.56	5520	20221017	47.46	9000	-9.56	20230607	6080	33.88	20230103	9000	-9.56	20230607	5520	47.46	20221017	0.30	N	064850	500	60 억	94738	N	N	121	N	N
46	20230622	140117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8180	-120	5	-1.45	42597540	5180	87.98	8280	8330	8180	10790	5810	8300	8223.46	0.78	0	-1104	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	988	12.43	1.66	12	0.04	658.00	4942.00	9000	20230607	-9.11	5520	20221017	48.19	9000	-9.11	20230607	6080	34.54	20230103	9000	-9.11	20230607	5520	48.19	20221017	0.30	N	064850	500	60 억	94738	N	N	121	N	N
47	20230622	130404	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8180	-120	5	-1.45	31890720	3873	65.78	8280	8330	8180	10790	5810	8300	8234.11	0.78	0	-692	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	988	12.43	1.66	12	0.03	658.00	4942.00	9000	20230607	-9.11	5520	20221017	48.19	9000	-9.11	20230607	6080	34.54	20230103	9000	-9.11	20230607	5520	48.19	20221017	0.30	N	064850	500	60 억	94738	N	N	121	N	N
48	20230622	120433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8240	-60	5	-0.72	22771980	2760	46.88	8280	8330	8210	10790	5810	8300	8250.72	0.78	0	-318	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	995	12.52	1.67	12	0.02	658.00	4942.00	9000	20230607	-8.44	5520	20221017	49.28	9000	-8.44	20230607	6080	35.53	20230103	9000	-8.44	20230607	5520	49.28	20221017	0.30	N	064850	500	60 억	94738	N	N	121	N	N
49	20230622	110645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8240	-60	5	-0.72	17592180	2130	36.18	8280	8330	8220	10790	5810	8300	8259.24	0.78	0	-282	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	995	12.52	1.67	12	0.02	658.00	4942.00	9000	20230607	-8.44	5520	20221017	49.28	9000	-8.44	20230607	6080	35.53	20230103	9000	-8.44	20230607	5520	49.28	20221017	0.30	N	064850	500	60 억	94738	N	N	121	N	N
50	20230622	100850	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8260	-40	5	-0.48	9764080	1183	20.09	8280	8330	8220	10790	5810	8300	8253.66	0.78	0	-103	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	998	12.55	1.67	12	0.01	658.00	4942.00	9000	20230607	-8.22	5520	20221017	49.64	9000	-8.22	20230607	6080	35.86	20230103	9000	-8.22	20230607	5520	49.64	20221017	0.30	N	064850	500	60 억	94738	N	N	121	N	N
51	20230622	091014	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8230	-70	5	-0.84	1744560	212	3.60	8280	8280	8220	10790	5810	8300	8229.06	0.78	0	12	8453	8376	8303	8226	8153	8340	8190	60	2490	500	5310	10	1	12080000	994	12.51	1.67	12	0.00	658.00	4942.00	9000	20230607	-8.56	5520	20221017	49.09	9000	-8.56	20230607	6080	35.36	20230103	9000	-8.56	20230607	5520	49.09	20221017	0.30	N	064850	500	60 억	94738	N	N	121	N	N
52	20230621	160656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8300	-90	5	-1.07	48681330	5888	20.10	8310	8380	8230	10900	5880	8390	8267.89	0.79	0	-261	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	1003	12.61	1.68	12	0.05	658.00	4942.00	9000	20230607	-7.78	5520	20221017	50.36	9000	-7.78	20230607	6080	36.51	20230103	9000	-7.78	20230607	5520	50.36	20221017	0.29	N	064850	500	60 억	94993	N	N	121	N	N
53	20230621	150817	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8340	-50	5	-0.60	46722500	5652	19.30	8310	8380	8230	10900	5880	8390	8266.54	0.79	0	-219	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	1007	12.67	1.69	12	0.05	658.00	4942.00	9000	20230607	-7.33	5520	20221017	51.09	9000	-7.33	20230607	6080	37.17	20230103	9000	-7.33	20230607	5520	51.09	20221017	0.29	N	064850	500	60 억	94993	N	N	40	N	N
54	20230621	140357	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8230	-160	5	-1.91	36798280	4449	15.19	8310	8380	8230	10900	5880	8390	8271.14	0.79	0	-98	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	994	12.51	1.67	12	0.04	658.00	4942.00	9000	20230607	-8.56	5520	20221017	49.09	9000	-8.56	20230607	6080	35.36	20230103	9000	-8.56	20230607	5520	49.09	20221017	0.29	N	064850	500	60 억	94993	N	N	40	N	N
55	20230621	130715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8290	-100	5	-1.19	32213800	3894	13.29	8310	8380	8230	10900	5880	8390	8272.68	0.79	0	-98	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	1001	12.60	1.68	12	0.03	658.00	4942.00	9000	20230607	-7.89	5520	20221017	50.18	9000	-7.89	20230607	6080	36.35	20230103	9000	-7.89	20230607	5520	50.18	20221017	0.29	N	064850	500	60 억	94993	N	N	40	N	N
56	20230621	120720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8300	-90	5	-1.07	29609380	3580	12.22	8310	8380	8230	10900	5880	8390	8270.78	0.79	0	-102	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	1003	12.61	1.68	12	0.03	658.00	4942.00	9000	20230607	-7.78	5520	20221017	50.36	9000	-7.78	20230607	6080	36.51	20230103	9000	-7.78	20230607	5520	50.36	20221017	0.29	N	064850	500	60 억	94993	N	N	40	N	N
57	20230621	110414	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8340	-50	5	-0.60	29501160	3567	12.18	8310	8380	8230	10900	5880	8390	8270.58	0.79	0	-99	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	1007	12.67	1.69	12	0.03	658.00	4942.00	9000	20230607	-7.33	5520	20221017	51.09	9000	-7.33	20230607	6080	37.17	20230103	9000	-7.33	20230607	5520	51.09	20221017	0.29	N	064850	500	60 억	94993	N	N	40	N	N
58	20230621	100109	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8350	-40	5	-0.48	6592160	795	2.71	8310	8380	8230	10900	5880	8390	8292.03	0.79	0	-59	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	1009	12.69	1.69	12	0.01	658.00	4942.00	9000	20230607	-7.22	5520	20221017	51.27	9000	-7.22	20230607	6080	37.34	20230103	9000	-7.22	20230607	5520	51.27	20221017	0.29	N	064850	500	60 억	94993	N	N	40	N	N
59	20230621	090452	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8300	-90	5	-1.07	2379200	287	0.98	8310	8380	8230	10900	5880	8390	8289.90	0.79	0	3	8790	8590	8470	8270	8150	8530	8210	60	2510	500	5360	10	1	12080000	1003	12.61	1.68	12	0.00	658.00	4942.00	9000	20230607	-7.78	5520	20221017	50.36	9000	-7.78	20230607	6080	36.51	20230103	9000	-7.78	20230607	5520	50.36	20221017	0.29	N	064850	500	60 억	94993	N	N	40	N	N
60	20230620	160550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8390	-360	5	-4.11	248463020	29274	195.66	8670	8670	8350	11370	6130	8750	8487.59	0.85	0	-7499	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1014	12.75	1.70	12	0.24	658.00	4942.00	9000	20230607	-6.78	5520	20221017	51.99	9000	-6.78	20230607	6080	37.99	20230103	9000	-6.78	20230607	5520	51.99	20221017	0.26	N	064850	500	60 억	102983	N	N	40	N	N
61	20230620	150531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8450	-300	5	-3.43	210524250	24757	165.47	8670	8670	8350	11370	6130	8750	8503.63	0.85	0	-7266	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1021	12.84	1.71	12	0.20	658.00	4942.00	9000	20230607	-6.11	5520	20221017	53.08	9000	-6.11	20230607	6080	38.98	20230103	9000	-6.11	20230607	5520	53.08	20221017	0.26	N	064850	500	60 억	102983	N	N	61	N	N
62	20230620	140747	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8470	-280	5	-3.20	182352350	21415	143.13	8670	8670	8350	11370	6130	8750	8515.17	0.85	0	-6540	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1023	12.87	1.71	12	0.18	658.00	4942.00	9000	20230607	-5.89	5520	20221017	53.44	9000	-5.89	20230607	6080	39.31	20230103	9000	-5.89	20230607	5520	53.44	20221017	0.26	N	064850	500	60 억	102983	N	N	61	N	N
63	20230620	130451	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8450	-300	5	-3.43	164650740	19324	129.15	8670	8670	8350	11370	6130	8750	8520.53	0.85	0	-5810	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1021	12.84	1.71	12	0.16	658.00	4942.00	9000	20230607	-6.11	5520	20221017	53.08	9000	-6.11	20230607	6080	38.98	20230103	9000	-6.11	20230607	5520	53.08	20221017	0.26	N	064850	500	60 억	102983	N	N	61	N	N
64	20230620	120858	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8370	-380	5	-4.34	142469710	16694	111.58	8670	8670	8360	11370	6130	8750	8534.19	0.85	0	-4804	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1011	12.72	1.69	12	0.14	658.00	4942.00	9000	20230607	-7.00	5520	20221017	51.63	9000	-7.00	20230607	6080	37.66	20230103	9000	-7.00	20230607	5520	51.63	20221017	0.26	N	064850	500	60 억	102983	N	N	61	N	N
65	20230620	110609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8580	-170	5	-1.94	72979170	8528	57.00	8670	8670	8500	11370	6130	8750	8557.59	0.85	0	-996	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1036	13.04	1.74	12	0.07	658.00	4942.00	9000	20230607	-4.67	5520	20221017	55.43	9000	-4.67	20230607	6080	41.12	20230103	9000	-4.67	20230607	5520	55.43	20221017	0.26	N	064850	500	60 억	102983	N	N	61	N	N
66	20230620	100544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8620	-130	5	-1.49	68899070	8053	53.82	8670	8670	8500	11370	6130	8750	8555.70	0.85	0	-925	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1041	13.10	1.74	12	0.07	658.00	4942.00	9000	20230607	-4.22	5520	20221017	56.16	9000	-4.22	20230607	6080	41.78	20230103	9000	-4.22	20230607	5520	56.16	20221017	0.26	N	064850	500	60 억	102983	N	N	61	N	N
67	20230620	090123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8660	-90	5	-1.03	1134510	131	0.88	8670	8670	8660	11370	6130	8750	8660.38	0.85	0	-15	9056	8902	8796	8642	8536	8850	8590	60	2620	500	5600	10	1	12080000	1046	13.16	1.75	12	0.00	658.00	4942.00	9000	20230607	-3.78	5520	20221017	56.88	9000	-3.78	20230607	6080	42.43	20230103	9000	-3.78	20230607	5520	56.88	20221017	0.26	N	064850	500	60 억	102983	N	N	61	N	N
68	20230619	161000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8750	-200	5	-2.23	130732350	14962	24.73	8950	8950	8690	11630	6270	8950	8737.62	0.89	0	-8586	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1057	13.30	1.77	12	0.12	658.00	4942.00	9000	20230607	-2.78	5520	20221017	58.51	9000	-2.78	20230607	6080	43.91	20230103	9000	-2.78	20230607	5520	58.51	20221017	0.26	N	064850	500	60 억	107458	N	N	61	N	N
69	20230619	150139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	-250	5	-2.79	98465910	11258	18.61	8950	8950	8690	11630	6270	8950	8746.31	0.89	0	-8110	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1051	13.22	1.76	12	0.09	658.00	4942.00	9000	20230607	-3.33	5520	20221017	57.61	9000	-3.33	20230607	6080	43.09	20230103	9000	-3.33	20230607	5520	57.61	20221017	0.26	N	064850	500	60 억	107458	N	N	22	N	N
70	20230619	140537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	-250	5	-2.79	81514730	9311	15.39	8950	8950	8690	11630	6270	8950	8754.67	0.89	0	-7054	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1051	13.22	1.76	12	0.08	658.00	4942.00	9000	20230607	-3.33	5520	20221017	57.61	9000	-3.33	20230607	6080	43.09	20230103	9000	-3.33	20230607	5520	57.61	20221017	0.26	N	064850	500	60 억	107458	N	N	22	N	N
71	20230619	130552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	-250	5	-2.79	69078370	7883	13.03	8950	8950	8690	11630	6270	8950	8762.95	0.89	0	-5882	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1051	13.22	1.76	12	0.07	658.00	4942.00	9000	20230607	-3.33	5520	20221017	57.61	9000	-3.33	20230607	6080	43.09	20230103	9000	-3.33	20230607	5520	57.61	20221017	0.26	N	064850	500	60 억	107458	N	N	22	N	N
72	20230619	120439	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8690	-260	5	-2.91	56891800	6482	10.71	8950	8950	8690	11630	6270	8950	8776.89	0.89	0	-4537	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1050	13.21	1.76	12	0.05	658.00	4942.00	9000	20230607	-3.44	5520	20221017	57.43	9000	-3.44	20230607	6080	42.93	20230103	9000	-3.44	20230607	5520	57.43	20221017	0.26	N	064850	500	60 억	107458	N	N	22	N	N
73	20230619	110142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8710	-240	5	-2.68	41031310	4658	7.70	8950	8950	8700	11630	6270	8950	8808.78	0.89	0	-3011	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1052	13.24	1.76	12	0.04	658.00	4942.00	9000	20230607	-3.22	5520	20221017	57.79	9000	-3.22	20230607	6080	43.26	20230103	9000	-3.22	20230607	5520	57.79	20221017	0.26	N	064850	500	60 억	107458	N	N	22	N	N
74	20230619	100709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8710	-240	5	-2.68	34697470	3931	6.50	8950	8950	8700	11630	6270	8950	8826.63	0.89	0	-2457	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1052	13.24	1.76	12	0.03	658.00	4942.00	9000	20230607	-3.22	5520	20221017	57.79	9000	-3.22	20230607	6080	43.26	20230103	9000	-3.22	20230607	5520	57.79	20221017	0.26	N	064850	500	60 억	107458	N	N	22	N	N
75	20230619	090117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	0	3	0.00	644400	72	0.12	8950	8950	8950	11630	6270	8950	8950.00	0.89	0	-42	9123	9036	8903	8816	8683	9080	8860	60	2680	500	5720	10	1	12080000	1081	13.60	1.81	12	0.00	658.00	4942.00	9000	20230607	-0.56	5520	20221017	62.14	9000	-0.56	20230607	6080	47.20	20230103	9000	-0.56	20230607	5520	62.14	20221017	0.26	N	064850	500	60 억	107458	N	N	22	N	N
76	20230616	160912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	170	2	1.94	541182530	60502	948.31	8800	8990	8770	11410	6150	8780	8944.87	0.73	0	18525	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1081	13.60	1.81	12	0.50	658.00	4942.00	9000	20230607	-0.56	5520	20221017	62.14	9000	-0.56	20230607	6080	47.20	20230103	9000	-0.56	20230607	5520	62.14	20221017	0.29	N	064850	500	60 억	88641	N	N	22	N	N
77	20230616	150758	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8970	190	2	2.16	538048800	60152	942.82	8800	8990	8770	11410	6150	8780	8944.82	0.73	0	18385	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1084	13.63	1.82	12	0.50	658.00	4942.00	9000	20230607	-0.33	5520	20221017	62.50	9000	-0.33	20230607	6080	47.53	20230103	9000	-0.33	20230607	5520	62.50	20221017	0.29	N	064850	500	60 억	88641	N	N	12	N	N
78	20230616	140847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8990	210	2	2.39	489405440	54727	857.79	8800	8990	8770	11410	6150	8780	8942.67	0.73	0	18073	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1086	13.66	1.82	12	0.45	658.00	4942.00	9000	20230607	-0.11	5520	20221017	62.86	9000	-0.11	20230607	6080	47.86	20230103	9000	-0.11	20230607	5520	62.86	20221017	0.29	N	064850	500	60 억	88641	N	N	12	N	N
79	20230616	130132	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	170	2	1.94	221089930	24820	389.03	8800	8990	8770	11410	6150	8780	8907.73	0.73	0	7647	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1081	13.60	1.81	12	0.21	658.00	4942.00	9000	20230607	-0.56	5520	20221017	62.14	9000	-0.56	20230607	6080	47.20	20230103	9000	-0.56	20230607	5520	62.14	20221017	0.29	N	064850	500	60 억	88641	N	N	12	N	N
80	20230616	120205	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8970	190	2	2.16	192962490	21679	339.80	8800	8990	8770	11410	6150	8780	8900.89	0.73	0	7840	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1084	13.63	1.82	12	0.18	658.00	4942.00	9000	20230607	-0.33	5520	20221017	62.50	9000	-0.33	20230607	6080	47.53	20230103	9000	-0.33	20230607	5520	62.50	20221017	0.29	N	064850	500	60 억	88641	N	N	12	N	N
81	20230616	110527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8960	180	2	2.05	159389370	17935	281.11	8800	8990	8770	11410	6150	8780	8887.06	0.73	0	7840	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1082	13.62	1.81	12	0.15	658.00	4942.00	9000	20230607	-0.44	5520	20221017	62.32	9000	-0.44	20230607	6080	47.37	20230103	9000	-0.44	20230607	5520	62.32	20221017	0.29	N	064850	500	60 억	88641	N	N	12	N	N
82	20230616	100600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8970	190	2	2.16	81297660	9186	143.98	8800	8970	8770	11410	6150	8780	8850.17	0.73	0	5661	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1084	13.63	1.82	12	0.08	658.00	4942.00	9000	20230607	-0.33	5520	20221017	62.50	9000	-0.33	20230607	6080	47.53	20230103	9000	-0.33	20230607	5520	62.50	20221017	0.29	N	064850	500	60 억	88641	N	N	12	N	N
83	20230616	090710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8810	30	2	0.34	35230	4	0.06	8800	8810	8800	11410	6150	8780	8807.50	0.73	0	0	8886	8832	8746	8692	8606	8860	8720	60	2630	500	5610	10	1	12080000	1064	13.39	1.78	12	0.00	658.00	4942.00	9000	20230607	-2.11	5520	20221017	59.60	9000	-2.11	20230607	6080	44.90	20230103	9000	-2.11	20230607	5520	59.60	20221017	0.29	N	064850	500	60 억	88641	N	N	12	N	N
84	20230615	150900	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	130	2	1.50	46817430	5349	29.99	8660	8800	8660	11250	6070	8660	8752.56	0.72	0	1228	8880	8770	8710	8600	8540	8740	8570	60	2590	500	5540	10	1	12080000	1062	13.36	1.78	12	0.04	658.00	4942.00	9000	20230607	-2.33	5520	20221017	59.24	9000	-2.33	20230607	6080	44.57	20230103	9000	-2.33	20230607	5520	59.24	20221017	0.26	N	064850	500	60 억	87150	N	N	6	N	N
85	20230615	140821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	120	2	1.39	27300560	3129	17.54	8660	8800	8660	11250	6070	8660	8725.01	0.72	0	1089	8880	8770	8710	8600	8540	8740	8570	60	2590	500	5540	10	1	12080000	1061	13.34	1.78	12	0.03	658.00	4942.00	9000	20230607	-2.44	5520	20221017	59.06	9000	-2.44	20230607	6080	44.41	20230103	9000	-2.44	20230607	5520	59.06	20221017	0.26	N	064850	500	60 억	87150	N	N	6	N	N
86	20230615	130837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8720	60	2	0.69	26808830	3073	17.23	8660	8800	8660	11250	6070	8660	8723.99	0.72	0	1089	8880	8770	8710	8600	8540	8740	8570	60	2590	500	5540	10	1	12080000	1053	13.25	1.76	12	0.03	658.00	4942.00	9000	20230607	-3.11	5520	20221017	57.97	9000	-3.11	20230607	6080	43.42	20230103	9000	-3.11	20230607	5520	57.97	20221017	0.26	N	064850	500	60 억	87150	N	N	6	N	N
87	20230615	120221	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8720	60	2	0.69	24924290	2858	16.02	8660	8800	8660	11250	6070	8660	8720.89	0.72	0	1074	8880	8770	8710	8600	8540	8740	8570	60	2590	500	5540	10	1	12080000	1053	13.25	1.76	12	0.02	658.00	4942.00	9000	20230607	-3.11	5520	20221017	57.97	9000	-3.11	20230607	6080	43.42	20230103	9000	-3.11	20230607	5520	57.97	20221017	0.26	N	064850	500	60 억	87150	N	N	6	N	N
88	20230615	110515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8740	80	2	0.92	22654190	2598	14.57	8660	8800	8660	11250	6070	8660	8719.86	0.72	0	897	8880	8770	8710	8600	8540	8740	8570	60	2590	500	5540	10	1	12080000	1056	13.28	1.77	12	0.02	658.00	4942.00	9000	20230607	-2.89	5520	20221017	58.33	9000	-2.89	20230607	6080	43.75	20230103	9000	-2.89	20230607	5520	58.33	20221017	0.26	N	064850	500	60 억	87150	N	N	6	N	N
89	20230611	184923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	100	2	1.15	262461590	29825	125.51	8680	8910	8670	11280	6080	8680	8800.05	0.72	9078	10036	9140	8910	8740	8510	8340	8825	8425	60	2600	500	5550	10	1	12080000	1061	13.34	1.78	12	0.25	658.00	4942.00	9000	20230607	-2.44	5520	20221017	59.06	9000	-2.44	20230607	6080	44.41	20230103	9000	-2.44	20230607	5520	59.06	20221017	0.35	N	064850	500	60 억	86553	N	N	3	N	N
90	20230611	181739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	100	2	1.15	262461590	29825	125.51	8680	8910	8670	11280	6080	8680	8800.05	0.72	9078	10036	9140	8910	8740	8510	8340	8825	8425	60	2600	500	5550	10	1	12080000	1061	13.34	1.78	12	0.25	658.00	4942.00	9000	20230607	-2.44	5520	20221017	59.06	9000	-2.44	20230607	6080	44.41	20230103	9000	-2.44	20230607	5520	59.06	20221017	0.35	N	064850	500	60 억	86553	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History