KissMeData/094850/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	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	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	10	2	0.11	139284950	15640	48.49	8910	8930	8880	11550	6230	8890	8905.69	0.49	0	-793	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1246	-10.19	1.49	12	0.11	-873.00	5959.00	12450	20220919	-28.51	8800	20221121	1.14	12000	-25.83	20230119	8830	0.79	20230627	12450	-28.51	20220919	8800	1.14	20221121	1.45	N	094850	500	70 억	68321	N	N	183	N	N
3	20230630	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	20	2	0.22	131587310	14775	45.81	8910	8930	8880	11550	6230	8890	8906.08	0.49	0	-789	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1247	-10.21	1.50	12	0.11	-873.00	5959.00	12450	20220919	-28.43	8800	20221121	1.25	12000	-25.75	20230119	8830	0.91	20230627	12450	-28.43	20220919	8800	1.25	20221121	1.45	N	094850	500	70 억	68321	N	N	0	N	N
4	20230630	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	20	2	0.22	111154540	12480	38.70	8910	8930	8880	11550	6230	8890	8906.61	0.49	0	-789	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1247	-10.21	1.50	12	0.09	-873.00	5959.00	12450	20220919	-28.43	8800	20221121	1.25	12000	-25.75	20230119	8830	0.91	20230627	12450	-28.43	20220919	8800	1.25	20221121	1.45	N	094850	500	70 억	68321	N	N	0	N	N
5	20230630	130654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	20	2	0.22	104279190	11708	36.30	8910	8930	8880	11550	6230	8890	8906.66	0.49	0	-789	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1247	-10.21	1.50	12	0.08	-873.00	5959.00	12450	20220919	-28.43	8800	20221121	1.25	12000	-25.75	20230119	8830	0.91	20230627	12450	-28.43	20220919	8800	1.25	20221121	1.45	N	094850	500	70 억	68321	N	N	0	N	N
6	20230630	120651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	30	2	0.34	72765100	8171	25.33	8910	8930	8880	11550	6230	8890	8905.29	0.49	0	-789	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1249	-10.22	1.50	12	0.06	-873.00	5959.00	12450	20220919	-28.35	8800	20221121	1.36	12000	-25.67	20230119	8830	1.02	20230627	12450	-28.35	20220919	8800	1.36	20221121	1.45	N	094850	500	70 억	68321	N	N	0	N	N
7	20230630	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	40	2	0.45	65863650	7397	22.94	8910	8930	8880	11550	6230	8890	8904.10	0.49	0	-789	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1250	-10.23	1.50	12	0.05	-873.00	5959.00	12450	20220919	-28.27	8800	20221121	1.48	12000	-25.58	20230119	8830	1.13	20230627	12450	-28.27	20220919	8800	1.48	20221121	1.45	N	094850	500	70 억	68321	N	N	0	N	N
8	20230630	100653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	0	3	0.00	40632290	4565	14.15	8910	8930	8880	11550	6230	8890	8900.83	0.49	0	-1104	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1245	-10.18	1.49	12	0.03	-873.00	5959.00	12450	20220919	-28.59	8800	20221121	1.02	12000	-25.92	20230119	8830	0.68	20230627	12450	-28.59	20220919	8800	1.02	20221121	1.45	N	094850	500	70 억	68321	N	N	0	N	N
9	20230630	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	10	2	0.11	2056450	231	0.72	8910	8910	8900	11550	6230	8890	8902.38	0.49	0	18	9123	9006	8923	8806	8723	8965	8765	70	2660	500	6220	10	1	14000000	1246	-10.19	1.49	12	0.00	-873.00	5959.00	12450	20220919	-28.51	8800	20221121	1.14	12000	-25.83	20230119	8830	0.79	20230627	12450	-28.51	20220919	8800	1.14	20221121	1.45	N	094850	500	70 억	68321	N	N	0	N	N
10	20230629	160653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-70	5	-0.78	288143370	32226	102.71	9000	9040	8840	11640	6280	8960	8941.33	0.51	0	-3241	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1245	-10.18	1.49	12	0.23	-873.00	5959.00	12450	20220919	-28.59	8800	20221121	1.02	12000	-25.92	20230119	8830	0.68	20230627	12450	-28.59	20220919	8800	1.02	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
11	20230629	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-100	5	-1.12	278000860	31085	99.07	9000	9040	8840	11640	6280	8960	8943.25	0.51	0	-3214	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1240	-10.15	1.49	12	0.22	-873.00	5959.00	12450	20220919	-28.84	8800	20221121	0.68	12000	-26.17	20230119	8830	0.34	20230627	12450	-28.84	20220919	8800	0.68	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
12	20230629	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-110	5	-1.23	255341760	28532	90.94	9000	9040	8840	11640	6280	8960	8949.31	0.51	0	-2688	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1239	-10.14	1.49	12	0.20	-873.00	5959.00	12450	20220919	-28.92	8800	20221121	0.57	12000	-26.25	20230119	8830	0.23	20230627	12450	-28.92	20220919	8800	0.57	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
13	20230629	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-50	5	-0.56	187845910	20928	66.70	9000	9040	8900	11640	6280	8960	8975.82	0.51	0	-2678	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1247	-10.21	1.50	12	0.15	-873.00	5959.00	12450	20220919	-28.43	8800	20221121	1.25	12000	-25.75	20230119	8830	0.91	20230627	12450	-28.43	20220919	8800	1.25	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
14	20230629	120651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	10	2	0.11	163741250	18225	58.09	9000	9040	8900	11640	6280	8960	8984.43	0.51	0	-2678	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1256	-10.27	1.51	12	0.13	-873.00	5959.00	12450	20220919	-27.95	8800	20221121	1.93	12000	-25.25	20230119	8830	1.59	20230627	12450	-27.95	20220919	8800	1.93	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
15	20230629	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	20	2	0.22	145792930	16219	51.69	9000	9040	8900	11640	6280	8960	8989.02	0.51	0	-2564	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1257	-10.29	1.51	12	0.12	-873.00	5959.00	12450	20220919	-27.87	8800	20221121	2.05	12000	-25.17	20230119	8830	1.70	20230627	12450	-27.87	20220919	8800	2.05	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
16	20230629	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	70	2	0.78	114015370	12694	40.46	9000	9030	8900	11640	6280	8960	8981.83	0.51	0	-1260	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1264	-10.34	1.52	12	0.09	-873.00	5959.00	12450	20220919	-27.47	8800	20221121	2.61	12000	-24.75	20230119	8830	2.27	20230627	12450	-27.47	20220919	8800	2.61	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
17	20230629	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	20	2	0.22	4170280	464	1.48	9000	9000	8980	11640	6280	8960	8987.67	0.51	0	-10	9026	8992	8956	8922	8886	8975	8905	70	2680	500	6270	10	1	14000000	1257	-10.29	1.51	12	0.00	-873.00	5959.00	12450	20220919	-27.87	8800	20221121	2.05	12000	-25.17	20230119	8830	1.70	20230627	12450	-27.87	20220919	8800	2.05	20221121	1.46	N	094850	500	70 억	71967	N	N	404	N	N
18	20230628	160642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	60	2	0.67	278993990	31206	47.98	8990	8990	8920	11570	6230	8900	8940.37	0.51	0	509	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1254	-10.26	1.50	12	0.22	-873.00	5959.00	12450	20220919	-28.03	8800	20221121	1.82	12000	-25.33	20230119	8830	1.47	20230627	12450	-28.03	20220919	8800	1.82	20221121	1.47	N	094850	500	70 억	71334	N	N	404	N	N
19	20230628	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	50	2	0.56	260653490	29159	44.84	8990	8990	8920	11570	6230	8900	8939.04	0.51	0	509	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1253	-10.25	1.50	12	0.21	-873.00	5959.00	12450	20220919	-28.11	8800	20221121	1.70	12000	-25.42	20230119	8830	1.36	20230627	12450	-28.11	20220919	8800	1.70	20221121	1.47	N	094850	500	70 억	71334	N	N	0	N	N
20	20230628	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	40	2	0.45	215532410	24111	37.07	8990	8990	8920	11570	6230	8900	8939.17	0.51	0	513	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1252	-10.24	1.50	12	0.17	-873.00	5959.00	12450	20220919	-28.19	8800	20221121	1.59	12000	-25.50	20230119	8830	1.25	20230627	12450	-28.19	20220919	8800	1.59	20221121	1.47	N	094850	500	70 억	71334	N	N	0	N	N
21	20230628	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	40	2	0.45	187605200	20985	32.27	8990	8990	8920	11570	6230	8900	8939.97	0.51	0	513	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1252	-10.24	1.50	12	0.15	-873.00	5959.00	12450	20220919	-28.19	8800	20221121	1.59	12000	-25.50	20230119	8830	1.25	20230627	12450	-28.19	20220919	8800	1.59	20221121	1.47	N	094850	500	70 억	71334	N	N	0	N	N
22	20230628	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	40	2	0.45	155731230	17414	26.78	8990	8990	8920	11570	6230	8900	8942.88	0.51	0	-215	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1252	-10.24	1.50	12	0.12	-873.00	5959.00	12450	20220919	-28.19	8800	20221121	1.59	12000	-25.50	20230119	8830	1.25	20230627	12450	-28.19	20220919	8800	1.59	20221121	1.47	N	094850	500	70 억	71334	N	N	0	N	N
23	20230628	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	60	2	0.67	105042450	11740	18.05	8990	8990	8920	11570	6230	8900	8947.40	0.51	0	-72	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1254	-10.26	1.50	12	0.08	-873.00	5959.00	12450	20220919	-28.03	8800	20221121	1.82	12000	-25.33	20230119	8830	1.47	20230627	12450	-28.03	20220919	8800	1.82	20221121	1.47	N	094850	500	70 억	71334	N	N	0	N	N
24	20230628	100651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	50	2	0.56	74811300	8360	12.85	8990	8990	8920	11570	6230	8900	8948.72	0.51	0	412	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1253	-10.25	1.50	12	0.06	-873.00	5959.00	12450	20220919	-28.11	8800	20221121	1.70	12000	-25.42	20230119	8830	1.36	20230627	12450	-28.11	20220919	8800	1.70	20221121	1.47	N	094850	500	70 억	71334	N	N	0	N	N
25	20230628	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	60	2	0.67	19938010	2219	3.41	8990	8990	8960	11570	6230	8900	8985.13	0.51	0	-301	9200	9050	8940	8790	8680	8995	8735	70	2670	500	6230	10	1	14000000	1254	-10.26	1.50	12	0.02	-873.00	5959.00	12450	20220919	-28.03	8800	20221121	1.82	12000	-25.33	20230119	8830	1.47	20230627	12450	-28.03	20220919	8800	1.82	20221121	1.47	N	094850	500	70 억	71334	N	N	0	N	N
26	20230627	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-110	5	-1.22	576604260	64900	128.29	9010	9090	8830	11710	6310	9010	8884.50	0.50	0	685	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1246	-10.19	1.49	12	0.46	-873.00	5959.00	12450	20220919	-28.51	8800	20221121	1.14	12000	-25.83	20230119	8830	0.79	20230627	12450	-28.51	20220919	8800	1.14	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
27	20230627	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-140	5	-1.55	566399290	63751	126.02	9010	9090	8830	11710	6310	9010	8884.56	0.50	0	881	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1242	-10.16	1.49	12	0.46	-873.00	5959.00	12450	20220919	-28.76	8800	20221121	0.80	12000	-26.08	20230119	8830	0.45	20230627	12450	-28.76	20220919	8800	0.80	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
28	20230627	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-110	5	-1.22	424778810	47771	94.43	9010	9090	8830	11710	6310	9010	8891.98	0.50	0	-706	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1246	-10.19	1.49	12	0.34	-873.00	5959.00	12450	20220919	-28.51	8800	20221121	1.14	12000	-25.83	20230119	8830	0.79	20230627	12450	-28.51	20220919	8800	1.14	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
29	20230627	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-130	5	-1.44	368282380	41413	81.86	9010	9090	8830	11710	6310	9010	8892.92	0.50	0	-266	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1243	-10.17	1.49	12	0.30	-873.00	5959.00	12450	20220919	-28.67	8800	20221121	0.91	12000	-26.00	20230119	8830	0.57	20230627	12450	-28.67	20220919	8800	0.91	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
30	20230627	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-120	5	-1.33	321602880	36154	71.47	9010	9090	8830	11710	6310	9010	8895.36	0.50	0	-42	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1245	-10.18	1.49	12	0.26	-873.00	5959.00	12450	20220919	-28.59	8800	20221121	1.02	12000	-25.92	20230119	8830	0.68	20230627	12450	-28.59	20220919	8800	1.02	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
31	20230627	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-110	5	-1.22	297904280	33491	66.20	9010	9090	8830	11710	6310	9010	8895.05	0.50	0	101	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1246	-10.19	1.49	12	0.24	-873.00	5959.00	12450	20220919	-28.51	8800	20221121	1.14	12000	-25.83	20230119	8830	0.79	20230627	12450	-28.51	20220919	8800	1.14	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
32	20230627	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-160	5	-1.78	210055410	23587	46.63	9010	9090	8830	11710	6310	9010	8905.56	0.50	0	-1722	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1239	-10.14	1.49	12	0.17	-873.00	5959.00	12450	20220919	-28.92	8800	20221121	0.57	12000	-26.25	20230119	8830	0.23	20230627	12450	-28.92	20220919	8800	0.57	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
33	20230627	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	0	3	0.00	15825710	1753	3.47	9010	9090	9000	11710	6310	9010	9027.79	0.50	0	-77	9216	9112	9046	8942	8876	9080	8910	70	2700	500	6300	10	1	14000000	1261	-10.32	1.51	12	0.01	-873.00	5959.00	12450	20220919	-27.63	8800	20221121	2.39	12000	-24.92	20230119	8980	0.33	20230626	12450	-27.63	20220919	8800	2.39	20221121	1.49	N	094850	500	70 억	70649	N	N	0	N	N
34	20230626	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-140	5	-1.53	455561240	50487	99.35	9150	9150	8980	11890	6410	9150	9023.34	0.53	0	-3734	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1261	-10.32	1.51	12	0.36	-873.00	5959.00	12450	20220919	-27.63	8800	20221121	2.39	12000	-24.92	20230119	8980	0.33	20230626	12450	-27.63	20220919	8800	2.39	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
35	20230626	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-150	5	-1.64	431824180	47848	94.15	9150	9150	8980	11890	6410	9150	9024.92	0.53	0	-3665	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1260	-10.31	1.51	12	0.34	-873.00	5959.00	12450	20220919	-27.71	8800	20221121	2.27	12000	-25.00	20230119	8980	0.22	20230626	12450	-27.71	20220919	8800	2.27	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
36	20230626	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-140	5	-1.53	359242690	39777	78.27	9150	9150	8990	11890	6410	9150	9031.42	0.53	0	-3665	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1261	-10.32	1.51	12	0.28	-873.00	5959.00	12450	20220919	-27.63	8800	20221121	2.39	12000	-24.92	20230119	8990	0.22	20230626	12450	-27.63	20220919	8800	2.39	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
37	20230626	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-140	5	-1.53	335285020	37116	73.04	9150	9150	8990	11890	6410	9150	9033.44	0.53	0	-3265	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1261	-10.32	1.51	12	0.27	-873.00	5959.00	12450	20220919	-27.63	8800	20221121	2.39	12000	-24.92	20230119	8990	0.22	20230626	12450	-27.63	20220919	8800	2.39	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
38	20230626	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-150	5	-1.64	310416010	34354	67.60	9150	9150	8990	11890	6410	9150	9035.80	0.53	0	-3265	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1260	-10.31	1.51	12	0.25	-873.00	5959.00	12450	20220919	-27.71	8800	20221121	2.27	12000	-25.00	20230119	8990	0.11	20230626	12450	-27.71	20220919	8800	2.27	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
39	20230626	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-120	5	-1.31	167187410	18450	36.31	9150	9150	9020	11890	6410	9150	9061.65	0.53	0	-3265	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1264	-10.34	1.52	12	0.13	-873.00	5959.00	12450	20220919	-27.47	8800	20221121	2.61	12000	-24.75	20230119	9020	0.11	20230626	12450	-27.47	20220919	8800	2.61	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
40	20230626	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-90	5	-0.98	113798970	12541	24.68	9150	9150	9050	11890	6410	9150	9074.15	0.53	0	-2332	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1268	-10.38	1.52	12	0.09	-873.00	5959.00	12450	20220919	-27.23	8800	20221121	2.95	12000	-24.50	20230119	9050	0.11	20230626	12450	-27.23	20220919	8800	2.95	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
41	20230626	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	-50	5	-0.55	15901060	1743	3.43	9150	9150	9100	11890	6410	9150	9122.81	0.53	0	-908	9390	9270	9210	9090	9030	9240	9060	70	2740	500	6400	10	1	14000000	1274	-10.42	1.53	12	0.01	-873.00	5959.00	12450	20220919	-26.91	8800	20221121	3.41	12000	-24.17	20230119	9100	0.00	20230626	12450	-26.91	20220919	8800	3.41	20221121	1.53	N	094850	500	70 억	74383	N	N	356	N	N
42	20230623	172745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-130	5	-1.40	464897080	50527	230.43	9320	9330	9150	12060	6500	9280	9201.44	0.57	0	-5721	9453	9366	9303	9216	9153	9335	9185	70	2780	500	6490	10	1	14000000	1281	-10.48	1.54	12	0.36	-873.00	5959.00	12450	20220919	-26.51	8800	20221121	3.98	12000	-23.75	20230119	9150	0.00	20230623	12450	-26.51	20220919	8800	3.98	20221121	1.53	N	094850	500	70 억	80105	N	N	356	N	N
43	20230623	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-80	5	-0.86	289699570	31423	143.31	9320	9330	9170	12060	6500	9280	9219.35	0.57	0	-5705	9453	9366	9303	9216	9153	9335	9185	70	2780	500	6490	10	1	14000000	1288	-10.54	1.54	12	0.22	-873.00	5959.00	12450	20220919	-26.10	8800	20221121	4.55	12000	-23.33	20230119	9170	0.33	20230623	12450	-26.10	20220919	8800	4.55	20221121	1.53	N	094850	500	70 억	80105	N	N	19	N	N
44	20230622	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-30	5	-0.32	203587530	21889	47.28	9310	9390	9240	12100	6520	9310	9300.93	0.58	0	-1611	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1299	-10.63	1.56	12	0.16	-873.00	5959.00	12450	20220919	-25.46	8800	20221121	5.45	12000	-22.67	20230119	9240	0.43	20230622	12450	-25.46	20220919	8800	5.45	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
45	20230622	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	-20	5	-0.21	193349260	20786	44.90	9310	9390	9240	12100	6520	9310	9301.90	0.58	0	-1606	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1301	-10.64	1.56	12	0.15	-873.00	5959.00	12450	20220919	-25.38	8800	20221121	5.57	12000	-22.58	20230119	9240	0.54	20230622	12450	-25.38	20220919	8800	5.57	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
46	20230622	140139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	20	2	0.21	170510500	18329	39.59	9310	9390	9240	12100	6520	9310	9302.77	0.58	0	-1365	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1306	-10.69	1.57	12	0.13	-873.00	5959.00	12450	20220919	-25.06	8800	20221121	6.02	12000	-22.25	20230119	9240	0.97	20230622	12450	-25.06	20220919	8800	6.02	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
47	20230622	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	-20	5	-0.21	156444020	16815	36.32	9310	9390	9240	12100	6520	9310	9303.84	0.58	0	-1247	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1301	-10.64	1.56	12	0.12	-873.00	5959.00	12450	20220919	-25.38	8800	20221121	5.57	12000	-22.58	20230119	9240	0.54	20230622	12450	-25.38	20220919	8800	5.57	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
48	20230622	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	30	2	0.32	125097160	13445	29.04	9310	9390	9240	12100	6520	9310	9304.36	0.58	0	-1244	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1308	-10.70	1.57	12	0.10	-873.00	5959.00	12450	20220919	-24.98	8800	20221121	6.14	12000	-22.17	20230119	9240	1.08	20230622	12450	-24.98	20220919	8800	6.14	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
49	20230622	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	30	2	0.32	89513820	9622	20.78	9310	9390	9240	12100	6520	9310	9303.04	0.58	0	-1244	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1308	-10.70	1.57	12	0.07	-873.00	5959.00	12450	20220919	-24.98	8800	20221121	6.14	12000	-22.17	20230119	9240	1.08	20230622	12450	-24.98	20220919	8800	6.14	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
50	20230622	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	0	3	0.00	56746210	6100	13.18	9310	9390	9240	12100	6520	9310	9302.66	0.58	0	-1171	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1303	-10.66	1.56	12	0.04	-873.00	5959.00	12450	20220919	-25.22	8800	20221121	5.80	12000	-22.42	20230119	9240	0.76	20230622	12450	-25.22	20220919	8800	5.80	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
51	20230622	090137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	0	3	0.00	5842830	629	1.36	9310	9310	9260	12100	6520	9310	9289.08	0.58	0	-382	9696	9502	9406	9212	9116	9455	9165	70	2790	500	6510	10	1	14000000	1303	-10.66	1.56	12	0.00	-873.00	5959.00	12450	20220919	-25.22	8800	20221121	5.80	12000	-22.42	20230119	9260	0.54	20230622	12450	-25.22	20220919	8800	5.80	20221121	1.50	N	094850	500	70 억	81714	N	N	249	N	N
52	20230621	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-210	5	-2.21	434245210	46295	55.28	9600	9600	9310	12370	6670	9520	9379.96	0.69	0	-14603	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1303	-10.66	1.56	12	0.33	-873.00	5959.00	12450	20220919	-25.22	8800	20221121	5.80	12000	-22.42	20230119	9260	0.54	20230615	12450	-25.22	20220919	8800	5.80	20221121	1.50	N	094850	500	70 억	96200	N	N	249	N	N
53	20230621	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-170	5	-1.79	380494780	40525	48.39	9600	9600	9330	12370	6670	9520	9389.14	0.69	0	-14049	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1309	-10.71	1.57	12	0.29	-873.00	5959.00	12450	20220919	-24.90	8800	20221121	6.25	12000	-22.08	20230119	9260	0.97	20230615	12450	-24.90	20220919	8800	6.25	20221121	1.50	N	094850	500	70 억	96200	N	N	173	N	N
54	20230621	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	-150	5	-1.58	303342560	32275	38.54	9600	9600	9360	12370	6670	9520	9398.69	0.69	0	-11536	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1312	-10.73	1.57	12	0.23	-873.00	5959.00	12450	20220919	-24.74	8800	20221121	6.48	12000	-21.92	20230119	9260	1.19	20230615	12450	-24.74	20220919	8800	6.48	20221121	1.50	N	094850	500	70 억	96200	N	N	173	N	N
55	20230621	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	-160	5	-1.68	289928310	30843	36.83	9600	9600	9360	12370	6670	9520	9400.13	0.69	0	-11343	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1310	-10.72	1.57	12	0.22	-873.00	5959.00	12450	20220919	-24.82	8800	20221121	6.36	12000	-22.00	20230119	9260	1.08	20230615	12450	-24.82	20220919	8800	6.36	20221121	1.50	N	094850	500	70 억	96200	N	N	173	N	N
56	20230621	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-130	5	-1.37	251256170	26715	31.90	9600	9600	9360	12370	6670	9520	9405.06	0.69	0	-10872	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1315	-10.76	1.58	12	0.19	-873.00	5959.00	12450	20220919	-24.58	8800	20221121	6.70	12000	-21.75	20230119	9260	1.40	20230615	12450	-24.58	20220919	8800	6.70	20221121	1.50	N	094850	500	70 억	96200	N	N	173	N	N
57	20230621	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-120	5	-1.26	179194340	19033	22.73	9600	9600	9370	12370	6670	9520	9414.93	0.69	0	-10526	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1316	-10.77	1.58	12	0.14	-873.00	5959.00	12450	20220919	-24.50	8800	20221121	6.82	12000	-21.67	20230119	9260	1.51	20230615	12450	-24.50	20220919	8800	6.82	20221121	1.50	N	094850	500	70 억	96200	N	N	173	N	N
58	20230621	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	-110	5	-1.16	76059650	8051	9.61	9600	9600	9380	12370	6670	9520	9447.23	0.69	0	-3538	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1317	-10.78	1.58	12	0.06	-873.00	5959.00	12450	20220919	-24.42	8800	20221121	6.93	12000	-21.58	20230119	9260	1.62	20230615	12450	-24.42	20220919	8800	6.93	20221121	1.50	N	094850	500	70 억	96200	N	N	173	N	N
59	20230621	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	0	3	0.00	1727090	180	0.21	9600	9600	9520	12370	6670	9520	9594.94	0.69	0	-114	9853	9686	9593	9426	9333	9640	9380	70	2850	500	6660	10	1	14000000	1333	-10.90	1.60	12	0.00	-873.00	5959.00	12450	20220919	-23.53	8800	20221121	8.18	12000	-20.67	20230119	9260	2.81	20230615	12450	-23.53	20220919	8800	8.18	20221121	1.50	N	094850	500	70 억	96200	N	N	173	N	N
60	20230620	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-20	5	-0.21	802610300	83731	187.69	9600	9760	9500	12400	6680	9540	9585.58	0.65	0	5178	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1333	-10.90	1.60	12	0.60	-873.00	5959.00	12450	20220919	-23.53	8800	20221121	8.18	12000	-20.67	20230119	9260	2.81	20230615	12450	-23.53	20220919	8800	8.18	20221121	1.50	N	094850	500	70 억	90898	N	N	173	N	N
61	20230620	150329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	0	3	0.00	777848990	81129	181.86	9600	9760	9500	12400	6680	9540	9587.80	0.65	0	5644	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1336	-10.93	1.60	12	0.58	-873.00	5959.00	12450	20220919	-23.37	8800	20221121	8.41	12000	-20.50	20230119	9260	3.02	20230615	12450	-23.37	20220919	8800	8.41	20221121	1.50	N	094850	500	70 억	90898	N	N	51	N	N
62	20230620	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	0	3	0.00	685847450	71464	160.19	9600	9760	9520	12400	6680	9540	9597.10	0.65	0	5853	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1336	-10.93	1.60	12	0.51	-873.00	5959.00	12450	20220919	-23.37	8800	20221121	8.41	12000	-20.50	20230119	9260	3.02	20230615	12450	-23.37	20220919	8800	8.41	20221121	1.50	N	094850	500	70 억	90898	N	N	51	N	N
63	20230620	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-20	5	-0.21	623465480	64916	145.52	9600	9760	9520	12400	6680	9540	9604.19	0.65	0	5883	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1333	-10.90	1.60	12	0.46	-873.00	5959.00	12450	20220919	-23.53	8800	20221121	8.18	12000	-20.67	20230119	9260	2.81	20230615	12450	-23.53	20220919	8800	8.18	20221121	1.50	N	094850	500	70 억	90898	N	N	51	N	N
64	20230620	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	10	2	0.10	588875410	61289	137.39	9600	9760	9520	12400	6680	9540	9608.17	0.65	0	5894	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1337	-10.94	1.60	12	0.44	-873.00	5959.00	12450	20220919	-23.29	8800	20221121	8.52	12000	-20.42	20230119	9260	3.13	20230615	12450	-23.29	20220919	8800	8.52	20221121	1.50	N	094850	500	70 억	90898	N	N	51	N	N
65	20230620	110146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	20	2	0.21	434905040	45149	101.21	9600	9760	9520	12400	6680	9540	9632.66	0.65	0	5980	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1338	-10.95	1.60	12	0.32	-873.00	5959.00	12450	20220919	-23.21	8800	20221121	8.64	12000	-20.33	20230119	9260	3.24	20230615	12450	-23.21	20220919	8800	8.64	20221121	1.50	N	094850	500	70 억	90898	N	N	51	N	N
66	20230620	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	50	2	0.52	333070630	34529	77.40	9600	9760	9520	12400	6680	9540	9646.11	0.65	0	7085	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1343	-10.99	1.61	12	0.25	-873.00	5959.00	12450	20220919	-22.97	8800	20221121	8.98	12000	-20.08	20230119	9260	3.56	20230615	12450	-22.97	20220919	8800	8.98	20221121	1.50	N	094850	500	70 억	90898	N	N	51	N	N
67	20230620	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	70	2	0.73	50289150	5260	11.79	9600	9610	9520	12400	6680	9540	9560.67	0.65	0	-14	9706	9622	9556	9472	9406	9665	9515	70	2860	500	6670	10	1	14000000	1345	-11.01	1.61	12	0.04	-873.00	5959.00	12450	20220919	-22.81	8800	20221121	9.20	12000	-19.92	20230119	9260	3.78	20230615	12450	-22.81	20220919	8800	9.20	20221121	1.50	N	094850	500	70 억	90898	N	N	51	N	N
68	20230619	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	50	2	0.53	425518830	44517	104.59	9490	9640	9490	12330	6650	9490	9558.61	0.60	0	7247	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1336	-10.93	1.60	12	0.32	-873.00	5959.00	12450	20220919	-23.37	8800	20221121	8.41	12000	-20.50	20230119	9260	3.02	20230615	12450	-23.37	20220919	8800	8.41	20221121	1.52	N	094850	500	70 억	83651	N	N	51	N	N
69	20230619	150240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	40	2	0.42	417123640	43637	102.52	9490	9640	9490	12330	6650	9490	9558.94	0.60	0	7192	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1334	-10.92	1.60	12	0.31	-873.00	5959.00	12450	20220919	-23.45	8800	20221121	8.30	12000	-20.58	20230119	9260	2.92	20230615	12450	-23.45	20220919	8800	8.30	20221121	1.52	N	094850	500	70 억	83651	N	N	16	N	N
70	20230619	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	40	2	0.42	360666440	37715	88.61	9490	9640	9490	12330	6650	9490	9562.94	0.60	0	7195	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1334	-10.92	1.60	12	0.27	-873.00	5959.00	12450	20220919	-23.45	8800	20221121	8.30	12000	-20.58	20230119	9260	2.92	20230615	12450	-23.45	20220919	8800	8.30	20221121	1.52	N	094850	500	70 억	83651	N	N	16	N	N
71	20230619	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	40	2	0.42	312199720	32623	76.64	9490	9640	9490	12330	6650	9490	9569.93	0.60	0	7281	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1334	-10.92	1.60	12	0.23	-873.00	5959.00	12450	20220919	-23.45	8800	20221121	8.30	12000	-20.58	20230119	9260	2.92	20230615	12450	-23.45	20220919	8800	8.30	20221121	1.52	N	094850	500	70 억	83651	N	N	16	N	N
72	20230619	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	60	2	0.63	283308660	29593	69.53	9490	9640	9490	12330	6650	9490	9573.50	0.60	0	7281	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1337	-10.94	1.60	12	0.21	-873.00	5959.00	12450	20220919	-23.29	8800	20221121	8.52	12000	-20.42	20230119	9260	3.13	20230615	12450	-23.29	20220919	8800	8.52	20221121	1.52	N	094850	500	70 억	83651	N	N	16	N	N
73	20230619	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	50	2	0.53	254777170	26603	62.50	9490	9640	9490	12330	6650	9490	9577.01	0.60	0	7488	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1336	-10.93	1.60	12	0.19	-873.00	5959.00	12450	20220919	-23.37	8800	20221121	8.41	12000	-20.50	20230119	9260	3.02	20230615	12450	-23.37	20220919	8800	8.41	20221121	1.52	N	094850	500	70 억	83651	N	N	16	N	N
74	20230619	100348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	80	2	0.84	212065350	22133	52.00	9490	9640	9490	12330	6650	9490	9581.41	0.60	0	8278	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1340	-10.96	1.61	12	0.16	-873.00	5959.00	12450	20220919	-23.13	8800	20221121	8.75	12000	-20.25	20230119	9260	3.35	20230615	12450	-23.13	20220919	8800	8.75	20221121	1.52	N	094850	500	70 억	83651	N	N	16	N	N
75	20230619	090232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	10	2	0.11	14997250	1580	3.71	9490	9500	9490	12330	6650	9490	9491.93	0.60	0	366	9623	9556	9443	9376	9263	9590	9410	70	2840	500	6640	10	1	14000000	1330	-10.88	1.59	12	0.01	-873.00	5959.00	12450	20220919	-23.69	8800	20221121	7.95	12000	-20.83	20230119	9260	2.59	20230615	12450	-23.69	20220919	8800	7.95	20221121	1.52	N	094850	500	70 억	83651	N	N	16	N	N
76	20230616	160213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	170	2	1.82	402110090	42506	133.01	9330	9510	9330	12110	6530	9320	9460.06	0.57	0	4150	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1329	-10.87	1.59	12	0.30	-873.00	5959.00	12450	20220919	-23.78	8800	20221121	7.84	12000	-20.92	20230119	9260	2.48	20230615	12450	-23.78	20220919	8800	7.84	20221121	1.52	N	094850	500	70 억	79501	N	N	16	N	N
77	20230616	150310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	180	2	1.93	380821170	40261	125.98	9330	9510	9330	12110	6530	9320	9458.81	0.57	0	4270	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1330	-10.88	1.59	12	0.29	-873.00	5959.00	12450	20220919	-23.69	8800	20221121	7.95	12000	-20.83	20230119	9260	2.59	20230615	12450	-23.69	20220919	8800	7.95	20221121	1.52	N	094850	500	70 억	79501	N	N	20	N	N
78	20230616	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	160	2	1.72	281235310	29767	93.15	9330	9490	9330	12110	6530	9320	9447.89	0.57	0	4270	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1327	-10.86	1.59	12	0.21	-873.00	5959.00	12450	20220919	-23.86	8800	20221121	7.73	12000	-21.00	20230119	9260	2.38	20230615	12450	-23.86	20220919	8800	7.73	20221121	1.52	N	094850	500	70 억	79501	N	N	20	N	N
79	20230616	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	160	2	1.72	268006060	28369	88.77	9330	9490	9330	12110	6530	9320	9447.15	0.57	0	4270	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1327	-10.86	1.59	12	0.20	-873.00	5959.00	12450	20220919	-23.86	8800	20221121	7.73	12000	-21.00	20230119	9260	2.38	20230615	12450	-23.86	20220919	8800	7.73	20221121	1.52	N	094850	500	70 억	79501	N	N	20	N	N
80	20230616	120309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	140	2	1.50	226015340	23940	74.91	9330	9490	9330	12110	6530	9320	9440.91	0.57	0	4270	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1324	-10.84	1.59	12	0.17	-873.00	5959.00	12450	20220919	-24.02	8800	20221121	7.50	12000	-21.17	20230119	9260	2.16	20230615	12450	-24.02	20220919	8800	7.50	20221121	1.52	N	094850	500	70 억	79501	N	N	20	N	N
81	20230616	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	90	2	0.97	146842960	15568	48.72	9330	9490	9330	12110	6530	9320	9432.36	0.57	0	4385	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1317	-10.78	1.58	12	0.11	-873.00	5959.00	12450	20220919	-24.42	8800	20221121	6.93	12000	-21.58	20230119	9260	1.62	20230615	12450	-24.42	20220919	8800	6.93	20221121	1.52	N	094850	500	70 억	79501	N	N	20	N	N
82	20230616	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	110	2	1.18	103863630	11004	34.43	9330	9490	9330	12110	6530	9320	9438.72	0.57	0	4500	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1320	-10.80	1.58	12	0.08	-873.00	5959.00	12450	20220919	-24.26	8800	20221121	7.16	12000	-21.42	20230119	9260	1.84	20230615	12450	-24.26	20220919	8800	7.16	20221121	1.52	N	094850	500	70 억	79501	N	N	20	N	N
83	20230616	090104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	10	2	0.11	587790	63	0.20	9330	9330	9330	12110	6530	9320	9330.00	0.57	0	0	9506	9412	9336	9242	9166	9375	9205	70	2790	500	6520	10	1	14000000	1306	-10.69	1.57	12	0.00	-873.00	5959.00	12450	20220919	-25.06	8800	20221121	6.02	12000	-22.25	20230119	9260	0.76	20230615	12450	-25.06	20220919	8800	6.02	20221121	1.52	N	094850	500	70 억	79501	N	N	20	N	N
84	20230615	150114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	-60	5	-0.64	257026970	27558	38.25	9350	9430	9260	12150	6550	9350	9326.76	0.59	0	-2970	9583	9466	9383	9266	9183	9425	9225	70	2800	500	6540	10	1	14000000	1301	-10.64	1.56	12	0.20	-873.00	5959.00	12450	20220919	-25.38	8800	20221121	5.57	12000	-22.58	20230119	9260	0.32	20230615	12450	-25.38	20220919	8800	5.57	20221121	1.58	N	094850	500	70 억	82408	N	N	1	N	N
85	20230615	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-40	5	-0.43	218937690	23455	32.56	9350	9430	9270	12150	6550	9350	9334.37	0.59	0	-2970	9583	9466	9383	9266	9183	9425	9225	70	2800	500	6540	10	1	14000000	1303	-10.66	1.56	12	0.17	-873.00	5959.00	12450	20220919	-25.22	8800	20221121	5.80	12000	-22.42	20230119	9270	0.43	20230615	12450	-25.22	20220919	8800	5.80	20221121	1.58	N	094850	500	70 억	82408	N	N	1	N	N
86	20230615	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	-60	5	-0.64	193927820	20765	28.82	9350	9430	9270	12150	6550	9350	9339.17	0.59	0	-2873	9583	9466	9383	9266	9183	9425	9225	70	2800	500	6540	10	1	14000000	1301	-10.64	1.56	12	0.15	-873.00	5959.00	12450	20220919	-25.38	8800	20221121	5.57	12000	-22.58	20230119	9270	0.22	20230615	12450	-25.38	20220919	8800	5.57	20221121	1.58	N	094850	500	70 억	82408	N	N	1	N	N
87	20230615	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-40	5	-0.43	181554560	19435	26.98	9350	9430	9270	12150	6550	9350	9341.63	0.59	0	-2873	9583	9466	9383	9266	9183	9425	9225	70	2800	500	6540	10	1	14000000	1303	-10.66	1.56	12	0.14	-873.00	5959.00	12450	20220919	-25.22	8800	20221121	5.80	12000	-22.42	20230119	9270	0.43	20230615	12450	-25.22	20220919	8800	5.80	20221121	1.58	N	094850	500	70 억	82408	N	N	1	N	N
88	20230615	110347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-50	5	-0.53	146519990	15661	21.74	9350	9430	9300	12150	6550	9350	9355.72	0.59	0	-2376	9583	9466	9383	9266	9183	9425	9225	70	2800	500	6540	10	1	14000000	1302	-10.65	1.56	12	0.11	-873.00	5959.00	12450	20220919	-25.30	8800	20221121	5.68	12000	-22.50	20230119	9300	0.00	20230615	12450	-25.30	20220919	8800	5.68	20221121	1.58	N	094850	500	70 억	82408	N	N	1	N	N
89	20230611	184527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	-10	5	-0.10	210548900	21940	34.28	9640	9650	9560	12480	6720	9600	9596.55	0.63	-1916	534	9800	9700	9600	9500	9400	9650	9450	70	2880	500	6720	10	1	14000000	1343	-10.99	1.61	12	0.16	-873.00	5959.00	13500	20220608	-28.96	8800	20221121	8.98	12000	-20.08	20230119	9350	2.57	20230316	13200	-27.35	20220609	8800	8.98	20221121	1.46	N	094850	500	70 억	87790	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History