KissMeData/067900/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	160548	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8700	-60	5	-0.68	363122920	41992	36.03	8760	8760	8520	11380	6140	8760	8647.27	3.47	0	-11641	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1583	6.43	0.79	12	0.23	1354.00	11063.00	11450	20220905	-24.02	7630	20220930	14.02	9980	-12.83	20230112	7860	10.69	20230427	11450	-24.02	20220905	7630	14.02	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
3	20230630	150551	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8650	-110	5	-1.26	335435830	38797	33.29	8760	8760	8520	11380	6140	8760	8645.75	3.47	0	-11612	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1574	6.39	0.78	12	0.21	1354.00	11063.00	11450	20220905	-24.45	7630	20220930	13.37	9980	-13.33	20230112	7860	10.05	20230427	11450	-24.45	20220905	7630	13.37	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
4	20230630	140549	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8710	-50	5	-0.57	310816530	35959	30.85	8760	8760	8520	11380	6140	8760	8643.44	3.47	0	-11707	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1585	6.43	0.79	12	0.20	1354.00	11063.00	11450	20220905	-23.93	7630	20220930	14.15	9980	-12.73	20230112	7860	10.81	20230427	11450	-23.93	20220905	7630	14.15	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
5	20230630	130550	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8700	-60	5	-0.68	296879940	34358	29.48	8760	8760	8520	11380	6140	8760	8640.57	3.47	0	-11686	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1583	6.43	0.79	12	0.19	1354.00	11063.00	11450	20220905	-24.02	7630	20220930	14.02	9980	-12.83	20230112	7860	10.69	20230427	11450	-24.02	20220905	7630	14.02	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
6	20230630	120547	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8690	-70	5	-0.80	275727400	31928	27.39	8760	8760	8520	11380	6140	8760	8635.68	3.47	0	-11429	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1582	6.42	0.79	12	0.18	1354.00	11063.00	11450	20220905	-24.10	7630	20220930	13.89	9980	-12.93	20230112	7860	10.56	20230427	11450	-24.10	20220905	7630	13.89	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
7	20230630	110549	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8650	-110	5	-1.26	241768790	28011	24.03	8760	8760	8520	11380	6140	8760	8630.93	3.47	0	-10237	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1574	6.39	0.78	12	0.15	1354.00	11063.00	11450	20220905	-24.45	7630	20220930	13.37	9980	-13.33	20230112	7860	10.05	20230427	11450	-24.45	20220905	7630	13.37	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
8	20230630	100549	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8600	-160	5	-1.83	164883650	19087	16.38	8760	8760	8520	11380	6140	8760	8638.15	3.47	0	-8417	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1565	6.35	0.78	12	0.10	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
9	20230630	090550	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8530	-230	5	-2.63	54280660	6251	5.36	8760	8760	8520	11380	6140	8760	8682.77	3.47	0	-4039	8980	8870	8760	8650	8540	8815	8595	91	2620	500	6130	10	1	18199659	1552	6.30	0.77	12	0.03	1354.00	11063.00	11450	20220905	-25.50	7630	20220930	11.80	9980	-14.53	20230112	7860	8.52	20230427	11450	-25.50	20220905	7630	11.80	20220930	1.60	N	067900	500	90 억	632082	N	N	0	N	N
10	20230629	160549	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8760	110	2	1.27	1009150290	114980	129.45	8770	8870	8650	11240	6060	8650	8776.79	3.45	0	3007	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1594	6.47	0.79	12	0.63	1354.00	11063.00	11450	20220905	-23.49	7630	20220930	14.81	9980	-12.22	20230112	7860	11.45	20230427	11450	-23.49	20220905	7630	14.81	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
11	20230629	150546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8760	110	2	1.27	978345770	111456	125.48	8770	8870	8650	11240	6060	8650	8777.87	3.45	0	2907	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1594	6.47	0.79	12	0.61	1354.00	11063.00	11450	20220905	-23.49	7630	20220930	14.81	9980	-12.22	20230112	7860	11.45	20230427	11450	-23.49	20220905	7630	14.81	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
12	20230629	140545	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8740	90	2	1.04	942773920	107386	120.90	8770	8870	8650	11240	6060	8650	8779.30	3.45	0	3370	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1591	6.45	0.79	12	0.59	1354.00	11063.00	11450	20220905	-23.67	7630	20220930	14.55	9980	-12.42	20230112	7860	11.20	20230427	11450	-23.67	20220905	7630	14.55	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
13	20230629	130546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8830	180	2	2.08	853913560	97255	109.49	8770	8870	8650	11240	6060	8650	8780.15	3.45	0	2961	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1607	6.52	0.80	12	0.53	1354.00	11063.00	11450	20220905	-22.88	7630	20220930	15.73	9980	-11.52	20230112	7860	12.34	20230427	11450	-22.88	20220905	7630	15.73	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
14	20230629	120547	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8720	70	2	0.81	599520600	68382	76.99	8770	8870	8650	11240	6060	8650	8767.23	3.45	0	-3262	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1587	6.44	0.79	12	0.38	1354.00	11063.00	11450	20220905	-23.84	7630	20220930	14.29	9980	-12.63	20230112	7860	10.94	20230427	11450	-23.84	20220905	7630	14.29	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
15	20230629	110547	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8720	70	2	0.81	528977810	60299	67.89	8770	8870	8650	11240	6060	8650	8772.58	3.45	0	-4291	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1587	6.44	0.79	12	0.33	1354.00	11063.00	11450	20220905	-23.84	7630	20220930	14.29	9980	-12.63	20230112	7860	10.94	20230427	11450	-23.84	20220905	7630	14.29	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
16	20230629	100548	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8730	80	2	0.92	405048990	46040	51.83	8770	8870	8680	11240	6060	8650	8797.76	3.45	0	-3238	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1589	6.45	0.79	12	0.25	1354.00	11063.00	11450	20220905	-23.76	7630	20220930	14.42	9980	-12.53	20230112	7860	11.07	20230427	11450	-23.76	20220905	7630	14.42	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
17	20230629	090538	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8800	150	2	1.73	80610610	9214	10.37	8770	8810	8680	11240	6060	8650	8748.71	3.45	0	1234	8876	8762	8656	8542	8436	8820	8600	91	2590	500	6050	10	1	18199659	1602	6.50	0.80	12	0.05	1354.00	11063.00	11450	20220905	-23.14	7630	20220930	15.33	9980	-11.82	20230112	7860	11.96	20230427	11450	-23.14	20220905	7630	15.33	20220930	1.58	N	067900	500	90 억	628335	N	N	0	N	N
18	20230628	160541	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8650	110	2	1.29	738056530	85410	119.88	8600	8770	8550	11100	5980	8540	8641.37	3.34	0	19288	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1574	6.39	0.78	12	0.47	1354.00	11063.00	11450	20220905	-24.45	7630	20220930	13.37	9980	-13.33	20230112	7860	10.05	20230427	11450	-24.45	20220905	7630	13.37	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
19	20230628	150545	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8610	70	2	0.82	693753950	80275	112.68	8600	8770	8550	11100	5980	8540	8642.32	3.34	0	16847	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1567	6.36	0.78	12	0.44	1354.00	11063.00	11450	20220905	-24.80	7630	20220930	12.84	9980	-13.73	20230112	7860	9.54	20230427	11450	-24.80	20220905	7630	12.84	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
20	20230628	140542	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8600	60	2	0.70	601530790	69566	97.64	8600	8770	8550	11100	5980	8540	8647.04	3.34	0	10532	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1565	6.35	0.78	12	0.38	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
21	20230628	130543	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8610	70	2	0.82	518359770	59880	84.05	8600	8770	8560	11100	5980	8540	8656.80	3.34	0	7169	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1567	6.36	0.78	12	0.33	1354.00	11063.00	11450	20220905	-24.80	7630	20220930	12.84	9980	-13.73	20230112	7860	9.54	20230427	11450	-24.80	20220905	7630	12.84	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
22	20230628	120529	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8660	120	2	1.41	473242200	54650	76.71	8600	8770	8560	11100	5980	8540	8659.69	3.34	0	6731	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1576	6.40	0.78	12	0.30	1354.00	11063.00	11450	20220905	-24.37	7630	20220930	13.50	9980	-13.23	20230112	7860	10.18	20230427	11450	-24.37	20220905	7630	13.50	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
23	20230628	110547	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8620	80	2	0.94	377317120	43505	61.06	8600	8770	8560	11100	5980	8540	8673.21	3.34	0	10315	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1569	6.37	0.78	12	0.24	1354.00	11063.00	11450	20220905	-24.72	7630	20220930	12.98	9980	-13.63	20230112	7860	9.67	20230427	11450	-24.72	20220905	7630	12.98	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
24	20230628	100547	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8710	170	2	1.99	270670240	31192	43.78	8600	8770	8560	11100	5980	8540	8677.92	3.34	0	12256	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1585	6.43	0.79	12	0.17	1354.00	11063.00	11450	20220905	-23.93	7630	20220930	14.15	9980	-12.73	20230112	7860	10.81	20230427	11450	-23.93	20220905	7630	14.15	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
25	20230628	090544	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8680	140	2	1.64	58388540	6762	9.49	8600	8700	8560	11100	5980	8540	8635.98	3.34	0	2570	8773	8656	8553	8436	8333	8605	8385	91	2560	500	5970	10	1	18199659	1580	6.41	0.78	12	0.04	1354.00	11063.00	11450	20220905	-24.19	7630	20220930	13.76	9980	-13.03	20230112	7860	10.43	20230427	11450	-24.19	20220905	7630	13.76	20220930	1.56	N	067900	500	90 억	608620	N	N	0	N	N
26	20230627	160544	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8540	-100	5	-1.16	603028530	70822	54.34	8670	8670	8450	11230	6050	8640	8514.70	3.33	0	3105	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1554	6.31	0.77	12	0.39	1354.00	11063.00	11450	20220905	-25.41	7630	20220930	11.93	9980	-14.43	20230112	7860	8.65	20230427	11450	-25.41	20220905	7630	11.93	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
27	20230627	150547	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8480	-160	5	-1.85	562911120	66108	50.72	8670	8670	8450	11230	6050	8640	8515.02	3.33	0	2593	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1543	6.26	0.77	12	0.36	1354.00	11063.00	11450	20220905	-25.94	7630	20220930	11.14	9980	-15.03	20230112	7860	7.89	20230427	11450	-25.94	20220905	7630	11.14	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
28	20230627	140554	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8520	-120	5	-1.39	462842420	54302	41.66	8670	8670	8450	11230	6050	8640	8523.48	3.33	0	3990	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1551	6.29	0.77	12	0.30	1354.00	11063.00	11450	20220905	-25.59	7630	20220930	11.66	9980	-14.63	20230112	7860	8.40	20230427	11450	-25.59	20220905	7630	11.66	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
29	20230627	130552	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8530	-110	5	-1.27	437192310	51291	39.35	8670	8670	8450	11230	6050	8640	8523.75	3.33	0	6011	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1552	6.30	0.77	12	0.28	1354.00	11063.00	11450	20220905	-25.50	7630	20220930	11.80	9980	-14.53	20230112	7860	8.52	20230427	11450	-25.50	20220905	7630	11.80	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
30	20230627	120554	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8520	-120	5	-1.39	411611630	48282	37.04	8670	8670	8450	11230	6050	8640	8525.15	3.33	0	5432	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1551	6.29	0.77	12	0.27	1354.00	11063.00	11450	20220905	-25.59	7630	20220930	11.66	9980	-14.63	20230112	7860	8.40	20230427	11450	-25.59	20220905	7630	11.66	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
31	20230627	110557	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8550	-90	5	-1.04	375440830	44034	33.78	8670	8670	8450	11230	6050	8640	8526.15	3.33	0	5333	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1556	6.31	0.77	12	0.24	1354.00	11063.00	11450	20220905	-25.33	7630	20220930	12.06	9980	-14.33	20230112	7860	8.78	20230427	11450	-25.33	20220905	7630	12.06	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
32	20230627	100541	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8540	-100	5	-1.16	203466570	23807	18.27	8670	8670	8490	11230	6050	8640	8546.49	3.33	0	5303	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1554	6.31	0.77	12	0.13	1354.00	11063.00	11450	20220905	-25.41	7630	20220930	11.93	9980	-14.43	20230112	7860	8.65	20230427	11450	-25.41	20220905	7630	11.93	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
33	20230627	090544	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8540	-100	5	-1.16	19362030	2252	1.73	8670	8670	8540	11230	6050	8640	8597.63	3.33	0	-269	9040	8840	8710	8510	8380	8775	8445	91	2590	500	6040	10	1	18199659	1554	6.31	0.77	12	0.01	1354.00	11063.00	11450	20220905	-25.41	7630	20220930	11.93	9980	-14.43	20230112	7860	8.65	20230427	11450	-25.41	20220905	7630	11.93	20220930	1.52	N	067900	500	90 억	605516	N	N	0	N	N
34	20230626	160542	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8640	-190	5	-2.15	1125372750	129179	63.18	8910	8910	8580	11470	6190	8830	8711.90	3.53	0	-36145	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1572	6.38	0.78	12	0.71	1354.00	11063.00	11450	20220905	-24.54	7630	20220930	13.24	9980	-13.43	20230112	7860	9.92	20230427	11450	-24.54	20220905	7630	13.24	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
35	20230626	150546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8610	-220	5	-2.49	1062521410	121882	59.61	8910	8910	8580	11470	6190	8830	8717.62	3.53	0	-34980	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1567	6.36	0.78	12	0.67	1354.00	11063.00	11450	20220905	-24.80	7630	20220930	12.84	9980	-13.73	20230112	7860	9.54	20230427	11450	-24.80	20220905	7630	12.84	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
36	20230626	140546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8630	-200	5	-2.27	843454790	96438	47.17	8910	8910	8590	11470	6190	8830	8746.08	3.53	0	-29628	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1571	6.37	0.78	12	0.53	1354.00	11063.00	11450	20220905	-24.63	7630	20220930	13.11	9980	-13.53	20230112	7860	9.80	20230427	11450	-24.63	20220905	7630	13.11	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
37	20230626	130544	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8640	-190	5	-2.15	739764710	84413	41.29	8910	8910	8640	11470	6190	8830	8763.63	3.53	0	-27888	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1572	6.38	0.78	12	0.46	1354.00	11063.00	11450	20220905	-24.54	7630	20220930	13.24	9980	-13.43	20230112	7860	9.92	20230427	11450	-24.54	20220905	7630	13.24	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
38	20230626	120543	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8710	-120	5	-1.36	656731050	74846	36.61	8910	8910	8700	11470	6190	8830	8774.43	3.53	0	-26118	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1585	6.43	0.79	12	0.41	1354.00	11063.00	11450	20220905	-23.93	7630	20220930	14.15	9980	-12.73	20230112	7860	10.81	20230427	11450	-23.93	20220905	7630	14.15	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
39	20230626	110543	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8730	-100	5	-1.13	566074180	64439	31.52	8910	8910	8700	11470	6190	8830	8784.65	3.53	0	-23086	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1589	6.45	0.79	12	0.35	1354.00	11063.00	11450	20220905	-23.76	7630	20220930	14.42	9980	-12.53	20230112	7860	11.07	20230427	11450	-23.76	20220905	7630	14.42	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
40	20230626	100543	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8740	-90	5	-1.02	442852570	50326	24.61	8910	8910	8700	11470	6190	8830	8799.67	3.53	0	-19566	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1591	6.45	0.79	12	0.28	1354.00	11063.00	11450	20220905	-23.67	7630	20220930	14.55	9980	-12.42	20230112	7860	11.20	20230427	11450	-23.67	20220905	7630	14.55	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
41	20230626	090545	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8870	40	2	0.45	103240900	11666	5.71	8910	8910	8780	11470	6190	8830	8849.74	3.53	0	-5708	9056	8942	8766	8652	8476	9000	8710	91	2640	500	6180	10	1	18199659	1614	6.55	0.80	12	0.06	1354.00	11063.00	11450	20220905	-22.53	7630	20220930	16.25	9980	-11.12	20230112	7860	12.85	20230427	11450	-22.53	20220905	7630	16.25	20220930	1.52	N	067900	500	90 억	641615	N	N	0	N	N
42	20230623	165807	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8830	240	2	2.79	1791817990	204351	322.36	8690	8880	8590	11160	6020	8590	8767.98	3.49	0	7343	8783	8686	8603	8506	8423	8645	8465	91	2570	500	6010	10	1	18199659	1607	6.52	0.80	12	1.12	1354.00	11063.00	11450	20220905	-22.88	7630	20220930	15.73	9980	-11.52	20230112	7860	12.34	20230427	11450	-22.88	20220905	7630	15.73	20220930	1.45	N	067900	500	90 억	635719	N	N	0	N	N
43	20230623	140446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8650	60	2	0.70	1480313720	168805	266.28	8690	8880	8590	11160	6020	8590	8769.37	3.49	0	6235	8783	8686	8603	8506	8423	8645	8465	91	2570	500	6010	10	1	18199659	1574	6.39	0.78	12	0.93	1354.00	11063.00	11450	20220905	-24.45	7630	20220930	13.37	9980	-13.33	20230112	7860	10.05	20230427	11450	-24.45	20220905	7630	13.37	20220930	1.45	N	067900	500	90 억	635719	N	N	0	N	N
44	20230622	160246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8590	-70	5	-0.81	543083930	63209	22.90	8650	8700	8520	11250	6070	8660	8591.88	3.59	0	-18181	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1563	6.34	0.78	12	0.35	1354.00	11063.00	11450	20220905	-24.98	7630	20220930	12.58	9980	-13.93	20230112	7860	9.29	20230427	11450	-24.98	20220905	7630	12.58	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
45	20230622	150328	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8570	-90	5	-1.04	518351180	60333	21.86	8650	8700	8520	11250	6070	8660	8591.50	3.59	0	-17167	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1560	6.33	0.77	12	0.33	1354.00	11063.00	11450	20220905	-25.15	7630	20220930	12.32	9980	-14.13	20230112	7860	9.03	20230427	11450	-25.15	20220905	7630	12.32	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
46	20230622	140529	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8570	-90	5	-1.04	401857040	46732	16.93	8650	8700	8520	11250	6070	8660	8599.18	3.59	0	-14933	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1560	6.33	0.77	12	0.26	1354.00	11063.00	11450	20220905	-25.15	7630	20220930	12.32	9980	-14.13	20230112	7860	9.03	20230427	11450	-25.15	20220905	7630	12.32	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
47	20230622	130103	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8590	-70	5	-0.81	334408110	38863	14.08	8650	8700	8520	11250	6070	8660	8604.79	3.59	0	-14815	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1563	6.34	0.78	12	0.21	1354.00	11063.00	11450	20220905	-24.98	7630	20220930	12.58	9980	-13.93	20230112	7860	9.29	20230427	11450	-24.98	20220905	7630	12.58	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
48	20230622	120753	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8590	-70	5	-0.81	311371900	36180	13.11	8650	8700	8520	11250	6070	8660	8606.19	3.59	0	-14342	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1563	6.34	0.78	12	0.20	1354.00	11063.00	11450	20220905	-24.98	7630	20220930	12.58	9980	-13.93	20230112	7860	9.29	20230427	11450	-24.98	20220905	7630	12.58	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
49	20230622	110826	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8600	-60	5	-0.69	248818560	28903	10.47	8650	8700	8520	11250	6070	8660	8608.75	3.59	0	-11595	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1565	6.35	0.78	12	0.16	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
50	20230622	100815	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8610	-50	5	-0.58	196786160	22873	8.29	8650	8700	8520	11250	6070	8660	8603.43	3.59	0	-9545	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1567	6.36	0.78	12	0.13	1354.00	11063.00	11450	20220905	-24.80	7630	20220930	12.84	9980	-13.73	20230112	7860	9.54	20230427	11450	-24.80	20220905	7630	12.84	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
51	20230622	090733	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8640	-20	5	-0.23	62754500	7283	2.64	8650	8660	8580	11250	6070	8660	8616.57	3.59	0	-3620	9006	8832	8616	8442	8226	8920	8530	91	2590	500	6060	10	1	18199659	1572	6.38	0.78	12	0.04	1354.00	11063.00	11450	20220905	-24.54	7630	20220930	13.24	9980	-13.43	20230112	7860	9.92	20230427	11450	-24.54	20220905	7630	13.24	20220930	1.44	N	067900	500	90 억	653747	N	N	0	N	N
52	20230621	160803	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8660	320	2	3.84	2371418280	274397	581.99	8460	8790	8400	10840	5840	8340	8642.28	3.50	0	16508	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1576	6.40	0.78	12	1.51	1354.00	11063.00	11450	20220905	-24.37	7630	20220930	13.50	9980	-13.23	20230112	7860	10.18	20230427	11450	-24.37	20220905	7630	13.50	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
53	20230621	150336	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8640	300	2	3.60	2290406380	265028	562.12	8460	8790	8400	10840	5840	8340	8642.13	3.50	0	17387	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1572	6.38	0.78	12	1.46	1354.00	11063.00	11450	20220905	-24.54	7630	20220930	13.24	9980	-13.43	20230112	7860	9.92	20230427	11450	-24.54	20220905	7630	13.24	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
54	20230621	140747	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8560	220	2	2.64	2218446230	256641	544.33	8460	8790	8400	10840	5840	8340	8644.16	3.50	0	15348	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1558	6.32	0.77	12	1.41	1354.00	11063.00	11450	20220905	-25.24	7630	20220930	12.19	9980	-14.23	20230112	7860	8.91	20230427	11450	-25.24	20220905	7630	12.19	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
55	20230621	130106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8600	260	2	3.12	1995231180	230577	489.05	8460	8790	8400	10840	5840	8340	8653.21	3.50	0	10643	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1565	6.35	0.78	12	1.27	1354.00	11063.00	11450	20220905	-24.89	7630	20220930	12.71	9980	-13.83	20230112	7860	9.41	20230427	11450	-24.89	20220905	7630	12.71	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
56	20230621	120147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8640	300	2	3.60	1857922660	214591	455.14	8460	8790	8400	10840	5840	8340	8657.97	3.50	0	9023	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1572	6.38	0.78	12	1.18	1354.00	11063.00	11450	20220905	-24.54	7630	20220930	13.24	9980	-13.43	20230112	7860	9.92	20230427	11450	-24.54	20220905	7630	13.24	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
57	20230621	110236	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8690	350	2	4.20	1574563640	181768	385.53	8460	8790	8400	10840	5840	8340	8662.49	3.50	0	5281	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1582	6.42	0.79	12	1.00	1354.00	11063.00	11450	20220905	-24.10	7630	20220930	13.89	9980	-12.93	20230112	7860	10.56	20230427	11450	-24.10	20220905	7630	13.89	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
58	20230621	100530	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8710	370	2	4.44	1136688190	131402	278.70	8460	8790	8400	10840	5840	8340	8650.46	3.50	0	3875	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1585	6.43	0.79	12	0.72	1354.00	11063.00	11450	20220905	-23.93	7630	20220930	14.15	9980	-12.73	20230112	7860	10.81	20230427	11450	-23.93	20220905	7630	14.15	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
59	20230621	090800	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8540	200	2	2.40	199741010	23520	49.89	8460	8550	8400	10840	5840	8340	8492.39	3.50	0	4014	8486	8412	8366	8292	8246	8390	8270	91	2500	500	5830	10	1	18199659	1554	6.31	0.77	12	0.13	1354.00	11063.00	11450	20220905	-25.41	7630	20220930	11.93	9980	-14.43	20230112	7860	8.65	20230427	11450	-25.41	20220905	7630	11.93	20220930	1.44	N	067900	500	90 억	637859	N	N	0	N	N
60	20230620	160652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8340	0	3	0.00	391454460	46716	86.09	8370	8440	8320	10840	5840	8340	8379.45	3.46	0	7965	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1518	6.16	0.75	12	0.26	1354.00	11063.00	11450	20220905	-27.16	7630	20220930	9.31	9980	-16.43	20230112	7860	6.11	20230427	11450	-27.16	20220905	7630	9.31	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
61	20230620	150219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8320	-20	5	-0.24	343664580	40983	75.52	8370	8440	8320	10840	5840	8340	8385.54	3.46	0	4734	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1514	6.14	0.75	12	0.23	1354.00	11063.00	11450	20220905	-27.34	7630	20220930	9.04	9980	-16.63	20230112	7860	5.85	20230427	11450	-27.34	20220905	7630	9.04	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
62	20230620	140428	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8380	40	2	0.48	281737600	33570	61.86	8370	8440	8350	10840	5840	8340	8392.54	3.46	0	4348	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1525	6.19	0.76	12	0.18	1354.00	11063.00	11450	20220905	-26.81	7630	20220930	9.83	9980	-16.03	20230112	7860	6.62	20230427	11450	-26.81	20220905	7630	9.83	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
63	20230620	130432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8380	40	2	0.48	243164320	28956	53.36	8370	8440	8350	10840	5840	8340	8397.72	3.46	0	3545	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1525	6.19	0.76	12	0.16	1354.00	11063.00	11450	20220905	-26.81	7630	20220930	9.83	9980	-16.03	20230112	7860	6.62	20230427	11450	-26.81	20220905	7630	9.83	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
64	20230620	120333	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8410	70	2	0.84	206509330	24574	45.28	8370	8440	8360	10840	5840	8340	8403.57	3.46	0	3375	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1531	6.21	0.76	12	0.14	1354.00	11063.00	11450	20220905	-26.55	7630	20220930	10.22	9980	-15.73	20230112	7860	7.00	20230427	11450	-26.55	20220905	7630	10.22	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
65	20230620	110450	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8400	60	2	0.72	186482210	22189	40.89	8370	8440	8360	10840	5840	8340	8404.26	3.46	0	2179	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1529	6.20	0.76	12	0.12	1354.00	11063.00	11450	20220905	-26.64	7630	20220930	10.09	9980	-15.83	20230112	7860	6.87	20230427	11450	-26.64	20220905	7630	10.09	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
66	20230620	100501	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8410	70	2	0.84	97913200	11654	21.48	8370	8440	8360	10840	5840	8340	8401.68	3.46	0	742	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1531	6.21	0.76	12	0.06	1354.00	11063.00	11450	20220905	-26.55	7630	20220930	10.22	9980	-15.73	20230112	7860	7.00	20230427	11450	-26.55	20220905	7630	10.22	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
67	20230620	090758	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8390	50	2	0.60	1635050	195	0.36	8370	8390	8370	10840	5840	8340	8384.87	3.46	0	-34	8513	8426	8343	8256	8173	8470	8300	91	2500	500	5830	10	1	18199659	1527	6.20	0.76	12	0.00	1354.00	11063.00	11450	20220905	-26.72	7630	20220930	9.96	9980	-15.93	20230112	7860	6.74	20230427	11450	-26.72	20220905	7630	9.96	20220930	1.44	N	067900	500	90 억	629894	N	N	0	N	N
68	20230619	160438	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8340	80	2	0.97	452894850	54206	398.46	8260	8430	8260	10730	5790	8260	8355.07	3.34	0	21601	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1518	6.16	0.75	12	0.30	1354.00	11063.00	11450	20220905	-27.16	7630	20220930	9.31	9980	-16.43	20230112	7860	6.11	20230427	11450	-27.16	20220905	7630	9.31	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
69	20230619	150602	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8320	60	2	0.73	372710070	44576	327.67	8260	8430	8260	10730	5790	8260	8361.23	3.34	0	15367	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1514	6.14	0.75	12	0.24	1354.00	11063.00	11450	20220905	-27.34	7630	20220930	9.04	9980	-16.63	20230112	7860	5.85	20230427	11450	-27.34	20220905	7630	9.04	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
70	20230619	140546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8380	120	2	1.45	291602990	34865	256.28	8260	8430	8260	10730	5790	8260	8363.77	3.34	0	11821	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1525	6.19	0.76	12	0.19	1354.00	11063.00	11450	20220905	-26.81	7630	20220930	9.83	9980	-16.03	20230112	7860	6.62	20230427	11450	-26.81	20220905	7630	9.83	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
71	20230619	130834	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8350	90	2	1.09	175920240	21054	154.76	8260	8410	8260	10730	5790	8260	8355.67	3.34	0	6278	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1520	6.17	0.75	12	0.12	1354.00	11063.00	11450	20220905	-27.07	7630	20220930	9.44	9980	-16.33	20230112	7860	6.23	20230427	11450	-27.07	20220905	7630	9.44	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
72	20230619	120921	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8320	60	2	0.73	152225060	18213	133.88	8260	8410	8260	10730	5790	8260	8358.04	3.34	0	5118	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1514	6.14	0.75	12	0.10	1354.00	11063.00	11450	20220905	-27.34	7630	20220930	9.04	9980	-16.63	20230112	7860	5.85	20230427	11450	-27.34	20220905	7630	9.04	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
73	20230619	110321	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8340	80	2	0.97	131173920	15687	115.31	8260	8410	8260	10730	5790	8260	8361.95	3.34	0	4353	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1518	6.16	0.75	12	0.09	1354.00	11063.00	11450	20220905	-27.16	7630	20220930	9.31	9980	-16.43	20230112	7860	6.11	20230427	11450	-27.16	20220905	7630	9.31	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
74	20230619	100530	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8380	120	2	1.45	105956900	12668	93.12	8260	8410	8260	10730	5790	8260	8364.14	3.34	0	4268	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1525	6.19	0.76	12	0.07	1354.00	11063.00	11450	20220905	-26.81	7630	20220930	9.83	9980	-16.03	20230112	7860	6.62	20230427	11450	-26.81	20220905	7630	9.83	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
75	20230619	090838	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8320	60	2	0.73	9586290	1158	8.51	8260	8330	8260	10730	5790	8260	8278.32	3.34	0	6	8366	8312	8266	8212	8166	8340	8240	91	2470	500	5780	10	1	18199659	1514	6.14	0.75	12	0.01	1354.00	11063.00	11450	20220905	-27.34	7630	20220930	9.04	9980	-16.63	20230112	7860	5.85	20230427	11450	-27.34	20220905	7630	9.04	20220930	1.43	N	067900	500	90 억	607961	N	N	89	N	N
76	20230616	160736	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8260	40	2	0.49	112592300	13599	39.19	8250	8320	8220	10680	5760	8220	8279.51	3.35	0	-2082	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1503	6.10	0.75	12	0.07	1354.00	11063.00	11450	20220905	-27.86	7630	20220930	8.26	9980	-17.23	20230112	7860	5.09	20230427	11450	-27.86	20220905	7630	8.26	20220930	1.39	N	067900	500	90 억	610043	N	N	89	N	N
77	20230616	150702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8270	50	2	0.61	92840340	11210	32.31	8250	8320	8220	10680	5760	8220	8281.92	3.35	0	-1912	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1505	6.11	0.75	12	0.06	1354.00	11063.00	11450	20220905	-27.77	7630	20220930	8.39	9980	-17.13	20230112	7860	5.22	20230427	11450	-27.77	20220905	7630	8.39	20220930	1.39	N	067900	500	90 억	610043	N	N	0	N	N
78	20230616	140852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8290	70	2	0.85	70690770	8527	24.57	8250	8320	8220	10680	5760	8220	8290.23	3.35	0	-1926	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1509	6.12	0.75	12	0.05	1354.00	11063.00	11450	20220905	-27.60	7630	20220930	8.65	9980	-16.93	20230112	7860	5.47	20230427	11450	-27.60	20220905	7630	8.65	20220930	1.39	N	067900	500	90 억	610043	N	N	0	N	N
79	20230616	131013	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8290	70	2	0.85	60333050	7278	20.98	8250	8320	8220	10680	5760	8220	8289.78	3.35	0	-1586	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1509	6.12	0.75	12	0.04	1354.00	11063.00	11450	20220905	-27.60	7630	20220930	8.65	9980	-16.93	20230112	7860	5.47	20230427	11450	-27.60	20220905	7630	8.65	20220930	1.39	N	067900	500	90 억	610043	N	N	0	N	N
80	20230616	120923	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8310	90	2	1.09	44013890	5311	15.31	8250	8310	8220	10680	5760	8220	8287.31	3.35	0	-814	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1512	6.14	0.75	12	0.03	1354.00	11063.00	11450	20220905	-27.42	7630	20220930	8.91	9980	-16.73	20230112	7860	5.73	20230427	11450	-27.42	20220905	7630	8.91	20220930	1.39	N	067900	500	90 억	610043	N	N	0	N	N
81	20230616	110707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8290	70	2	0.85	24880610	3007	8.67	8250	8310	8220	10680	5760	8220	8274.23	3.35	0	-233	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1509	6.12	0.75	12	0.02	1354.00	11063.00	11450	20220905	-27.60	7630	20220930	8.65	9980	-16.93	20230112	7860	5.47	20230427	11450	-27.60	20220905	7630	8.65	20220930	1.39	N	067900	500	90 억	610043	N	N	0	N	N
82	20230616	100505	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8300	80	2	0.97	18635620	2254	6.50	8250	8310	8220	10680	5760	8220	8267.80	3.35	0	-248	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1511	6.13	0.75	12	0.01	1354.00	11063.00	11450	20220905	-27.51	7630	20220930	8.78	9980	-16.83	20230112	7860	5.60	20230427	11450	-27.51	20220905	7630	8.78	20220930	1.39	N	067900	500	90 억	610043	N	N	0	N	N
83	20230616	090433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8220	0	3	0.00	1734720	211	0.61	8250	8250	8220	10680	5760	8220	8221.42	3.35	0	-81	8426	8322	8236	8132	8046	8280	8090	91	2460	500	5750	10	1	18199659	1496	6.07	0.74	12	0.00	1354.00	11063.00	11450	20220905	-28.21	7630	20220930	7.73	9980	-17.64	20230112	7860	4.58	20230427	11450	-28.21	20220905	7630	7.73	20220930	1.39	N	067900	500	90 억	610043	N	N	0	N	N
84	20230615	150947	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8180	-120	5	-1.45	270184880	32913	66.82	8300	8340	8150	10790	5810	8300	8209.06	3.38	0	-3760	8553	8426	8303	8176	8053	8365	8115	91	2490	500	5810	10	1	18199659	1489	6.04	0.74	12	0.18	1354.00	11063.00	11450	20220905	-28.56	7630	20220930	7.21	9980	-18.04	20230112	7860	4.07	20230427	11450	-28.56	20220905	7630	7.21	20220930	1.38	N	067900	500	90 억	614549	N	N	194	N	N
85	20230615	141037	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8190	-110	5	-1.33	236370280	28785	58.44	8300	8340	8150	10790	5810	8300	8211.58	3.38	0	-3714	8553	8426	8303	8176	8053	8365	8115	91	2490	500	5810	10	1	18199659	1491	6.05	0.74	12	0.16	1354.00	11063.00	11450	20220905	-28.47	7630	20220930	7.34	9980	-17.94	20230112	7860	4.20	20230427	11450	-28.47	20220905	7630	7.34	20220930	1.38	N	067900	500	90 억	614549	N	N	194	N	N
86	20230615	130435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8180	-120	5	-1.45	204314950	24876	50.50	8300	8340	8150	10790	5810	8300	8213.34	3.38	0	-3558	8553	8426	8303	8176	8053	8365	8115	91	2490	500	5810	10	1	18199659	1489	6.04	0.74	12	0.14	1354.00	11063.00	11450	20220905	-28.56	7630	20220930	7.21	9980	-18.04	20230112	7860	4.07	20230427	11450	-28.56	20220905	7630	7.21	20220930	1.38	N	067900	500	90 억	614549	N	N	194	N	N
87	20230615	120402	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8180	-120	5	-1.45	182330100	22187	45.04	8300	8340	8150	10790	5810	8300	8217.88	3.38	0	-3559	8553	8426	8303	8176	8053	8365	8115	91	2490	500	5810	10	1	18199659	1489	6.04	0.74	12	0.12	1354.00	11063.00	11450	20220905	-28.56	7630	20220930	7.21	9980	-18.04	20230112	7860	4.07	20230427	11450	-28.56	20220905	7630	7.21	20220930	1.38	N	067900	500	90 억	614549	N	N	194	N	N
88	20230615	111012	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8170	-130	5	-1.57	140499900	17065	34.65	8300	8340	8170	10790	5810	8300	8233.22	3.38	0	-3380	8553	8426	8303	8176	8053	8365	8115	91	2490	500	5810	10	1	18199659	1487	6.03	0.74	12	0.09	1354.00	11063.00	11450	20220905	-28.65	7630	20220930	7.08	9980	-18.14	20230112	7860	3.94	20230427	11450	-28.65	20220905	7630	7.08	20220930	1.38	N	067900	500	90 억	614549	N	N	194	N	N
89	20230611	184601	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8390	0	3	0.00	258969030	30866	106.14	8440	8440	8340	10900	5880	8390	8390.11	3.47	-649	-649	8510	8450	8410	8350	8310	8430	8330	91	2510	500	5870	10	1	18199659	1527	6.20	0.76	12	0.17	1354.00	11063.00	11450	20220905	-26.72	7630	20220930	9.96	9980	-15.93	20230112	7860	6.74	20230427	11450	-26.72	20220905	7630	9.96	20220930	1.34	N	067900	500	90 억	630977	N	N	2	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History