KissMeData/104620/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	investmentCareful	shortOverheated
2	20230630	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-80	5	-1.08	468590790	63920	138.98	7620	7620	7210	9670	5210	7440	7330.89	0.29	0	-5167	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1166	-4.76	3.55	12	0.40	-1547.00	2075.00	9700	20230125	-24.12	5670	20221103	29.81	9700	-24.12	20230125	6850	7.45	20230428	9700	-24.12	20230125	5670	29.81	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
3	20230630	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-90	5	-1.21	444249850	60610	131.78	7620	7620	7210	9670	5210	7440	7329.65	0.29	0	-4474	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1164	-4.75	3.54	12	0.38	-1547.00	2075.00	9700	20230125	-24.23	5670	20221103	29.63	9700	-24.23	20230125	6850	7.30	20230428	9700	-24.23	20230125	5670	29.63	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
4	20230630	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-70	5	-0.94	407634940	55611	120.91	7620	7620	7210	9670	5210	7440	7330.11	0.29	0	-5124	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1168	-4.76	3.55	12	0.35	-1547.00	2075.00	9700	20230125	-24.02	5670	20221103	29.98	9700	-24.02	20230125	6850	7.59	20230428	9700	-24.02	20230125	5670	29.98	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
5	20230630	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-60	5	-0.81	392306200	53528	116.38	7620	7620	7210	9670	5210	7440	7328.99	0.29	0	-5216	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1169	-4.77	3.56	12	0.34	-1547.00	2075.00	9700	20230125	-23.92	5670	20221103	30.16	9700	-23.92	20230125	6850	7.74	20230428	9700	-23.92	20230125	5670	30.16	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
6	20230630	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-170	5	-2.28	354651280	48373	105.17	7620	7620	7210	9670	5210	7440	7331.60	0.29	0	-6652	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1152	-4.70	3.50	12	0.31	-1547.00	2075.00	9700	20230125	-25.05	5670	20221103	28.22	9700	-25.05	20230125	6850	6.13	20230428	9700	-25.05	20230125	5670	28.22	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
7	20230630	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-190	5	-2.55	259257160	35213	76.56	7620	7620	7240	9670	5210	7440	7362.54	0.29	0	-6825	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1149	-4.69	3.49	12	0.22	-1547.00	2075.00	9700	20230125	-25.26	5670	20221103	27.87	9700	-25.26	20230125	6850	5.84	20230428	9700	-25.26	20230125	5670	27.87	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
8	20230630	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-70	5	-0.94	129442130	17446	37.93	7620	7620	7340	9670	5210	7440	7419.59	0.29	0	-5147	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1168	-4.76	3.55	12	0.11	-1547.00	2075.00	9700	20230125	-24.02	5670	20221103	29.98	9700	-24.02	20230125	6850	7.59	20230428	9700	-24.02	20230125	5670	29.98	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
9	20230630	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	40	2	0.54	13596620	1817	3.95	7620	7620	7450	9670	5210	7440	7483.00	0.29	0	-441	7680	7560	7490	7370	7300	7525	7335	79	2230	500	5050	10	1	15842126	1185	-4.84	3.60	12	0.01	-1547.00	2075.00	9700	20230125	-22.89	5670	20221103	31.92	9700	-22.89	20230125	6850	9.20	20230428	9700	-22.89	20230125	5670	31.92	20221103	0.05	N	104620	500	79 억	46176	N	N	N	N
10	20230629	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-170	5	-2.23	342740690	45775	251.23	7610	7610	7420	9890	5330	7610	7487.51	0.35	0	-8483	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1179	-4.81	3.59	12	0.29	-1547.00	2075.00	9700	20230125	-23.30	5670	20221103	31.22	9700	-23.30	20230125	6850	8.61	20230428	9700	-23.30	20230125	5670	31.22	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
11	20230629	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-170	5	-2.23	321008130	42854	235.20	7610	7610	7420	9890	5330	7610	7490.74	0.35	0	-8182	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1179	-4.81	3.59	12	0.27	-1547.00	2075.00	9700	20230125	-23.30	5670	20221103	31.22	9700	-23.30	20230125	6850	8.61	20230428	9700	-23.30	20230125	5670	31.22	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
12	20230629	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-130	5	-1.71	276341700	36858	202.29	7610	7610	7420	9890	5330	7610	7497.47	0.35	0	-7501	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1185	-4.84	3.60	12	0.23	-1547.00	2075.00	9700	20230125	-22.89	5670	20221103	31.92	9700	-22.89	20230125	6850	9.20	20230428	9700	-22.89	20230125	5670	31.92	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
13	20230629	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-140	5	-1.84	249907920	33323	182.89	7610	7610	7420	9890	5330	7610	7499.56	0.35	0	-6112	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1183	-4.83	3.60	12	0.21	-1547.00	2075.00	9700	20230125	-22.99	5670	20221103	31.75	9700	-22.99	20230125	6850	9.05	20230428	9700	-22.99	20230125	5670	31.75	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
14	20230629	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-160	5	-2.10	219750190	29281	160.71	7610	7610	7420	9890	5330	7610	7504.87	0.35	0	-5338	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1180	-4.82	3.59	12	0.18	-1547.00	2075.00	9700	20230125	-23.20	5670	20221103	31.39	9700	-23.20	20230125	6850	8.76	20230428	9700	-23.20	20230125	5670	31.39	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
15	20230629	110714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-100	5	-1.31	120289310	15967	87.63	7610	7610	7510	9890	5330	7610	7533.62	0.35	0	-2772	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1190	-4.85	3.62	12	0.10	-1547.00	2075.00	9700	20230125	-22.58	5670	20221103	32.45	9700	-22.58	20230125	6850	9.64	20230428	9700	-22.58	20230125	5670	32.45	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
16	20230629	100714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	-60	5	-0.79	68041260	9015	49.48	7610	7610	7510	9890	5330	7610	7547.56	0.35	0	-509	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1196	-4.88	3.64	12	0.06	-1547.00	2075.00	9700	20230125	-22.16	5670	20221103	33.16	9700	-22.16	20230125	6850	10.22	20230428	9700	-22.16	20230125	5670	33.16	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
17	20230629	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	-50	5	-0.66	4051780	535	2.94	7610	7610	7560	9890	5330	7610	7573.42	0.35	0	-73	7796	7702	7646	7552	7496	7675	7525	79	2280	500	5170	10	1	15842126	1198	-4.89	3.64	12	0.00	-1547.00	2075.00	9700	20230125	-22.06	5670	20221103	33.33	9700	-22.06	20230125	6850	10.36	20230428	9700	-22.06	20230125	5670	33.33	20221103	0.05	N	104620	500	79 억	55018	N	N	N	N
18	20230628	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	0	3	0.00	137535860	18010	81.27	7740	7740	7590	9890	5330	7610	7636.64	0.36	0	-1795	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1206	-4.92	3.67	12	0.11	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
19	20230628	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	0	3	0.00	117164290	15334	69.19	7740	7740	7590	9890	5330	7610	7640.82	0.36	0	-1543	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1206	-4.92	3.67	12	0.10	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
20	20230628	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	40	2	0.53	99224280	12979	58.57	7740	7740	7590	9890	5330	7610	7644.99	0.36	0	-1201	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1212	-4.95	3.69	12	0.08	-1547.00	2075.00	9700	20230125	-21.13	5670	20221103	34.92	9700	-21.13	20230125	6850	11.68	20230428	9700	-21.13	20230125	5670	34.92	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
21	20230628	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	50	2	0.66	90094360	11783	53.17	7740	7740	7590	9890	5330	7610	7646.13	0.36	0	-1151	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1214	-4.95	3.69	12	0.07	-1547.00	2075.00	9700	20230125	-21.03	5670	20221103	35.10	9700	-21.03	20230125	6850	11.82	20230428	9700	-21.03	20230125	5670	35.10	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
22	20230628	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	50	2	0.66	81952340	10720	48.37	7740	7740	7590	9890	5330	7610	7644.81	0.36	0	-867	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1214	-4.95	3.69	12	0.07	-1547.00	2075.00	9700	20230125	-21.03	5670	20221103	35.10	9700	-21.03	20230125	6850	11.82	20230428	9700	-21.03	20230125	5670	35.10	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
23	20230628	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	70	2	0.92	48972610	6410	28.92	7740	7740	7590	9890	5330	7610	7640.03	0.36	0	-259	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1217	-4.96	3.70	12	0.04	-1547.00	2075.00	9700	20230125	-20.82	5670	20221103	35.45	9700	-20.82	20230125	6850	12.12	20230428	9700	-20.82	20230125	5670	35.45	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
24	20230628	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	60	2	0.79	40707970	5334	24.07	7740	7740	7590	9890	5330	7610	7631.79	0.36	0	-149	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1215	-4.96	3.70	12	0.03	-1547.00	2075.00	9700	20230125	-20.93	5670	20221103	35.27	9700	-20.93	20230125	6850	11.97	20230428	9700	-20.93	20230125	5670	35.27	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
25	20230628	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	0	3	0.00	24750850	3249	14.66	7740	7740	7590	9890	5330	7610	7617.99	0.36	0	82	7763	7686	7623	7546	7483	7655	7515	79	2280	500	5170	10	1	15842126	1206	-4.92	3.67	12	0.02	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.05	N	104620	500	79 억	56813	N	N	N	N
26	20230627	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	40	2	0.53	168772160	22160	80.15	7650	7700	7560	9840	5300	7570	7616.07	0.40	0	-6173	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1206	-4.92	3.67	12	0.14	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
27	20230627	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	20	2	0.26	157446220	20668	74.75	7650	7700	7560	9840	5300	7570	7617.87	0.40	0	-5164	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1202	-4.91	3.66	12	0.13	-1547.00	2075.00	9700	20230125	-21.75	5670	20221103	33.86	9700	-21.75	20230125	6850	10.80	20230428	9700	-21.75	20230125	5670	33.86	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
28	20230627	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	20	2	0.26	143229560	18790	67.96	7650	7700	7570	9840	5300	7570	7622.65	0.40	0	-4997	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1202	-4.91	3.66	12	0.12	-1547.00	2075.00	9700	20230125	-21.75	5670	20221103	33.86	9700	-21.75	20230125	6850	10.80	20230428	9700	-21.75	20230125	5670	33.86	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
29	20230627	130719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	30	2	0.40	119912330	15715	56.84	7650	7700	7580	9840	5300	7570	7630.44	0.40	0	-3785	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1204	-4.91	3.66	12	0.10	-1547.00	2075.00	9700	20230125	-21.65	5670	20221103	34.04	9700	-21.65	20230125	6850	10.95	20230428	9700	-21.65	20230125	5670	34.04	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
30	20230627	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	60	2	0.79	110923820	14534	52.57	7650	7700	7580	9840	5300	7570	7632.02	0.40	0	-3738	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1209	-4.93	3.68	12	0.09	-1547.00	2075.00	9700	20230125	-21.34	5670	20221103	34.57	9700	-21.34	20230125	6850	11.39	20230428	9700	-21.34	20230125	5670	34.57	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
31	20230627	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	70	2	0.92	102313350	13404	48.48	7650	7700	7580	9840	5300	7570	7633.05	0.40	0	-3557	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1210	-4.94	3.68	12	0.08	-1547.00	2075.00	9700	20230125	-21.24	5670	20221103	34.74	9700	-21.24	20230125	6850	11.53	20230428	9700	-21.24	20230125	5670	34.74	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
32	20230627	100704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	80	2	1.06	60290410	7891	28.54	7650	7700	7580	9840	5300	7570	7640.40	0.40	0	-2468	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1212	-4.95	3.69	12	0.05	-1547.00	2075.00	9700	20230125	-21.13	5670	20221103	34.92	9700	-21.13	20230125	6850	11.68	20230428	9700	-21.13	20230125	5670	34.92	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
33	20230627	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	30	2	0.40	4129750	544	1.97	7650	7650	7580	9840	5300	7570	7591.45	0.40	0	-141	7743	7656	7573	7486	7403	7615	7445	79	2270	500	5140	10	1	15842126	1204	-4.91	3.66	12	0.00	-1547.00	2075.00	9700	20230125	-21.65	5670	20221103	34.04	9700	-21.65	20230125	6850	10.95	20230428	9700	-21.65	20230125	5670	34.04	20221103	0.05	N	104620	500	79 억	62986	N	N	N	N
34	20230626	160706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-40	5	-0.53	206489630	27258	57.69	7610	7660	7490	9890	5330	7610	7575.38	0.40	0	189	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1199	-4.89	3.65	12	0.17	-1547.00	2075.00	9700	20230125	-21.96	5670	20221103	33.51	9700	-21.96	20230125	6850	10.51	20230428	9700	-21.96	20230125	5670	33.51	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
35	20230626	150712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	-30	5	-0.39	194591280	25687	54.36	7610	7660	7490	9890	5330	7610	7575.48	0.40	0	-52	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1201	-4.90	3.65	12	0.16	-1547.00	2075.00	9700	20230125	-21.86	5670	20221103	33.69	9700	-21.86	20230125	6850	10.66	20230428	9700	-21.86	20230125	5670	33.69	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
36	20230626	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-10	5	-0.13	180800590	23870	50.52	7610	7660	7490	9890	5330	7610	7574.39	0.40	0	818	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1204	-4.91	3.66	12	0.15	-1547.00	2075.00	9700	20230125	-21.65	5670	20221103	34.04	9700	-21.65	20230125	6850	10.95	20230428	9700	-21.65	20230125	5670	34.04	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
37	20230626	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	10	2	0.13	131715560	17401	36.83	7610	7660	7490	9890	5330	7610	7569.42	0.40	0	1079	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1207	-4.93	3.67	12	0.11	-1547.00	2075.00	9700	20230125	-21.44	5670	20221103	34.39	9700	-21.44	20230125	6850	11.24	20230428	9700	-21.44	20230125	5670	34.39	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
38	20230626	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	40	2	0.53	119635020	15817	33.47	7610	7660	7490	9890	5330	7610	7563.70	0.40	0	1105	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1212	-4.95	3.69	12	0.10	-1547.00	2075.00	9700	20230125	-21.13	5670	20221103	34.92	9700	-21.13	20230125	6850	11.68	20230428	9700	-21.13	20230125	5670	34.92	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
39	20230626	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	0	3	0.00	113643200	15033	31.81	7610	7660	7490	9890	5330	7610	7559.58	0.40	0	1352	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1206	-4.92	3.67	12	0.09	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
40	20230626	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	10	2	0.13	82237160	10890	23.05	7610	7660	7490	9890	5330	7610	7551.62	0.40	0	-244	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1207	-4.93	3.67	12	0.07	-1547.00	2075.00	9700	20230125	-21.44	5670	20221103	34.39	9700	-21.44	20230125	6850	11.24	20230428	9700	-21.44	20230125	5670	34.39	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
41	20230626	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-100	5	-1.31	17473910	2318	4.91	7610	7610	7500	9890	5330	7610	7538.36	0.40	0	-1177	7850	7730	7620	7500	7390	7675	7445	79	2280	500	5170	10	1	15842126	1190	-4.85	3.62	12	0.01	-1547.00	2075.00	9700	20230125	-22.58	5670	20221103	32.45	9700	-22.58	20230125	6850	9.64	20230428	9700	-22.58	20230125	5670	32.45	20221103	0.05	N	104620	500	79 억	62915	N	N	N	N
42	20230623	172806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	-120	5	-1.55	358096950	47193	87.16	7740	7740	7510	10040	5420	7730	7587.91	0.42	0	-4407	8103	7916	7803	7616	7503	7860	7560	79	2310	500	5250	10	1	15842126	1206	-4.92	3.67	12	0.30	-1547.00	2075.00	9700	20230125	-21.55	5670	20221103	34.22	9700	-21.55	20230125	6850	11.09	20230428	9700	-21.55	20230125	5670	34.22	20221103	0.05	N	104620	500	79 억	66956	N	N	N	N
43	20230623	140553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	-100	5	-1.29	335552860	44237	81.70	7740	7740	7510	10040	5420	7730	7585.34	0.42	0	-4134	8103	7916	7803	7616	7503	7860	7560	79	2310	500	5250	10	1	15842126	1209	-4.93	3.68	12	0.28	-1547.00	2075.00	9700	20230125	-21.34	5670	20221103	34.57	9700	-21.34	20230125	6850	11.39	20230428	9700	-21.34	20230125	5670	34.57	20221103	0.05	N	104620	500	79 억	66956	N	N	N	N
44	20230622	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	-110	5	-1.40	419386720	54098	124.63	7830	7990	7690	10190	5490	7840	7752.35	0.49	0	-9968	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1225	-5.00	3.73	12	0.34	-1547.00	2075.00	9700	20230125	-20.31	5670	20221103	36.33	9700	-20.31	20230125	6850	12.85	20230428	9700	-20.31	20230125	5670	36.33	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
45	20230622	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-120	5	-1.53	412356640	53188	122.53	7830	7990	7690	10190	5490	7840	7752.81	0.49	0	-9650	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1223	-4.99	3.72	12	0.34	-1547.00	2075.00	9700	20230125	-20.41	5670	20221103	36.16	9700	-20.41	20230125	6850	12.70	20230428	9700	-20.41	20230125	5670	36.16	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
46	20230622	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-120	5	-1.53	259078450	33291	76.69	7830	7990	7710	10190	5490	7840	7782.24	0.49	0	-6581	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1223	-4.99	3.72	12	0.21	-1547.00	2075.00	9700	20230125	-20.41	5670	20221103	36.16	9700	-20.41	20230125	6850	12.70	20230428	9700	-20.41	20230125	5670	36.16	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
47	20230622	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-60	5	-0.77	162032510	20762	47.83	7830	7990	7730	10190	5490	7840	7804.28	0.49	0	-1607	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1233	-5.03	3.75	12	0.13	-1547.00	2075.00	9700	20230125	-19.79	5670	20221103	37.21	9700	-19.79	20230125	6850	13.58	20230428	9700	-19.79	20230125	5670	37.21	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
48	20230622	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-60	5	-0.77	138709920	17768	40.93	7830	7990	7730	10190	5490	7840	7806.73	0.49	0	113	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1233	-5.03	3.75	12	0.11	-1547.00	2075.00	9700	20230125	-19.79	5670	20221103	37.21	9700	-19.79	20230125	6850	13.58	20230428	9700	-19.79	20230125	5670	37.21	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
49	20230622	110319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-40	5	-0.51	118571820	15184	34.98	7830	7990	7730	10190	5490	7840	7809.00	0.49	0	302	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1236	-5.04	3.76	12	0.10	-1547.00	2075.00	9700	20230125	-19.59	5670	20221103	37.57	9700	-19.59	20230125	6850	13.87	20230428	9700	-19.59	20230125	5670	37.57	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
50	20230622	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	10	2	0.13	54574420	6994	16.11	7830	7990	7730	10190	5490	7840	7803.03	0.49	0	-346	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1244	-5.07	3.78	12	0.04	-1547.00	2075.00	9700	20230125	-19.07	5670	20221103	38.45	9700	-19.07	20230125	6850	14.60	20230428	9700	-19.07	20230125	5670	38.45	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
51	20230622	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-60	5	-0.77	20318520	2620	6.04	7830	7830	7730	10190	5490	7840	7755.16	0.49	0	-168	8186	8012	7926	7752	7666	7970	7710	79	2350	500	5330	10	1	15842126	1233	-5.03	3.75	12	0.02	-1547.00	2075.00	9700	20230125	-19.79	5670	20221103	37.21	9700	-19.79	20230125	6850	13.58	20230428	9700	-19.79	20230125	5670	37.21	20221103	0.05	N	104620	500	79 억	76923	N	N	N	N
52	20230621	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-260	5	-3.21	341803610	43244	53.89	8100	8100	7840	10530	5670	8100	7904.11	0.61	0	-20433	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1242	-5.07	3.78	12	0.27	-1547.00	2075.00	9770	20220620	-19.75	5670	20221103	38.27	9700	-19.18	20230125	6850	14.45	20230428	9700	-19.18	20230125	5670	38.27	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
53	20230621	150104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-210	5	-2.59	316884990	40071	49.94	8100	8100	7850	10530	5670	8100	7908.09	0.61	0	-18373	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1250	-5.10	3.80	12	0.25	-1547.00	2075.00	9770	20220620	-19.24	5670	20221103	39.15	9700	-18.66	20230125	6850	15.18	20230428	9700	-18.66	20230125	5670	39.15	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
54	20230621	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-220	5	-2.72	264256240	33383	41.60	8100	8100	7870	10530	5670	8100	7915.89	0.61	0	-14714	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1248	-5.09	3.80	12	0.21	-1547.00	2075.00	9770	20220620	-19.34	5670	20221103	38.98	9700	-18.76	20230125	6850	15.04	20230428	9700	-18.76	20230125	5670	38.98	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
55	20230621	130244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-200	5	-2.47	206549470	26066	32.48	8100	8100	7880	10530	5670	8100	7924.10	0.61	0	-9932	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1252	-5.11	3.81	12	0.16	-1547.00	2075.00	9770	20220620	-19.14	5670	20221103	39.33	9700	-18.56	20230125	6850	15.33	20230428	9700	-18.56	20230125	5670	39.33	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
56	20230621	120652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-120	5	-1.48	180883120	22828	28.45	8100	8100	7880	10530	5670	8100	7923.74	0.61	0	-7657	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1264	-5.16	3.85	12	0.14	-1547.00	2075.00	9770	20220620	-18.32	5670	20221103	40.74	9700	-17.73	20230125	6850	16.50	20230428	9700	-17.73	20230125	5670	40.74	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
57	20230621	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-190	5	-2.35	171784230	21682	27.02	8100	8100	7880	10530	5670	8100	7922.90	0.61	0	-7358	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1253	-5.11	3.81	12	0.14	-1547.00	2075.00	9770	20220620	-19.04	5670	20221103	39.51	9700	-18.45	20230125	6850	15.47	20230428	9700	-18.45	20230125	5670	39.51	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
58	20230621	100156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	-180	5	-2.22	112238160	14155	17.64	8100	8100	7900	10530	5670	8100	7929.22	0.61	0	-3913	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1255	-5.12	3.82	12	0.09	-1547.00	2075.00	9770	20220620	-18.94	5670	20221103	39.68	9700	-18.35	20230125	6850	15.62	20230428	9700	-18.35	20230125	5670	39.68	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
59	20230621	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-190	5	-2.35	27959990	3524	4.39	8100	8100	7900	10530	5670	8100	7934.16	0.61	0	26	8333	8216	8113	7996	7893	8275	8055	79	2430	500	5500	10	1	15842126	1253	-5.11	3.81	12	0.02	-1547.00	2075.00	9770	20220620	-19.04	5670	20221103	39.51	9700	-18.45	20230125	6850	15.47	20230428	9700	-18.45	20230125	5670	39.51	20221103	0.02	N	104620	500	79 억	97309	N	N	N	N
60	20230620	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	90	2	1.12	651133790	80131	104.41	8010	8230	8010	10410	5610	8010	8125.90	0.58	0	5652	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1283	-5.24	3.90	12	0.51	-1547.00	2075.00	9820	20220617	-17.52	5670	20221103	42.86	9700	-16.49	20230125	6850	18.25	20230428	9770	-17.09	20220620	5670	42.86	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
61	20230620	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	70	2	0.87	637367220	78429	102.19	8010	8230	8010	10410	5610	8010	8126.68	0.58	0	6486	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1280	-5.22	3.89	12	0.50	-1547.00	2075.00	9820	20220617	-17.72	5670	20221103	42.50	9700	-16.70	20230125	6850	17.96	20230428	9770	-17.30	20220620	5670	42.50	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
62	20230620	140602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	90	2	1.12	584904480	71945	93.74	8010	8230	8010	10410	5610	8010	8129.88	0.58	0	9164	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1283	-5.24	3.90	12	0.45	-1547.00	2075.00	9820	20220617	-17.52	5670	20221103	42.86	9700	-16.49	20230125	6850	18.25	20230428	9770	-17.09	20220620	5670	42.86	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
63	20230620	130515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	110	2	1.37	520275030	63971	83.35	8010	8230	8010	10410	5610	8010	8132.98	0.58	0	10462	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1286	-5.25	3.91	12	0.40	-1547.00	2075.00	9820	20220617	-17.31	5670	20221103	43.21	9700	-16.29	20230125	6850	18.54	20230428	9770	-16.89	20220620	5670	43.21	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
64	20230620	120122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	70	2	0.87	491713810	60439	78.75	8010	8230	8010	10410	5610	8010	8135.70	0.58	0	11445	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1280	-5.22	3.89	12	0.38	-1547.00	2075.00	9820	20220617	-17.72	5670	20221103	42.50	9700	-16.70	20230125	6850	17.96	20230428	9770	-17.30	20220620	5670	42.50	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
65	20230620	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	80	2	1.00	421658470	51737	67.41	8010	8230	8010	10410	5610	8010	8150.04	0.58	0	11101	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1282	-5.23	3.90	12	0.33	-1547.00	2075.00	9820	20220617	-17.62	5670	20221103	42.68	9700	-16.60	20230125	6850	18.10	20230428	9770	-17.20	20220620	5670	42.68	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
66	20230620	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	70	2	0.87	382042900	46820	61.00	8010	8230	8010	10410	5610	8010	8159.82	0.58	0	11765	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1280	-5.22	3.89	12	0.30	-1547.00	2075.00	9820	20220617	-17.72	5670	20221103	42.50	9700	-16.70	20230125	6850	17.96	20230428	9770	-17.30	20220620	5670	42.50	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
67	20230620	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	10	2	0.12	15215630	1895	2.47	8010	8050	8010	10410	5610	8010	8029.36	0.58	0	359	8216	8112	7986	7882	7756	8165	7935	79	2400	500	5440	10	1	15842126	1271	-5.18	3.87	12	0.01	-1547.00	2075.00	9820	20220617	-18.33	5670	20221103	41.45	9700	-17.32	20230125	6850	17.08	20230428	9770	-17.91	20220620	5670	41.45	20221103	0.03	N	104620	500	79 억	91657	N	N	N	N
68	20230619	160314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	130	2	1.65	612876840	76738	145.87	7880	8090	7860	10240	5520	7880	7986.61	0.45	0	18981	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1269	-5.18	3.86	12	0.48	-1547.00	2075.00	10100	20220616	-20.69	5670	20221103	41.27	9700	-17.42	20230125	6850	16.93	20230428	9770	-18.01	20220620	5670	41.27	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
69	20230619	150215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	100	2	1.27	579980520	72625	138.05	7880	8090	7860	10240	5520	7880	7985.96	0.45	0	18346	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1264	-5.16	3.85	12	0.46	-1547.00	2075.00	10100	20220616	-20.99	5670	20221103	40.74	9700	-17.73	20230125	6850	16.50	20230428	9770	-18.32	20220620	5670	40.74	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
70	20230619	140234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	120	2	1.52	505633110	63316	120.35	7880	8090	7860	10240	5520	7880	7985.87	0.45	0	15250	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1267	-5.17	3.86	12	0.40	-1547.00	2075.00	10100	20220616	-20.79	5670	20221103	41.09	9700	-17.53	20230125	6850	16.79	20230428	9770	-18.12	20220620	5670	41.09	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
71	20230619	130335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	140	2	1.78	389237460	48713	92.60	7880	8090	7860	10240	5520	7880	7990.42	0.45	0	10245	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1271	-5.18	3.87	12	0.31	-1547.00	2075.00	10100	20220616	-20.59	5670	20221103	41.45	9700	-17.32	20230125	6850	17.08	20230428	9770	-17.91	20220620	5670	41.45	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
72	20230619	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	90	2	1.14	343522200	42994	81.73	7880	8090	7860	10240	5520	7880	7990.00	0.45	0	7303	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1263	-5.15	3.84	12	0.27	-1547.00	2075.00	10100	20220616	-21.09	5670	20221103	40.56	9700	-17.84	20230125	6850	16.35	20230428	9770	-18.42	20220620	5670	40.56	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
73	20230619	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	80	2	1.02	276027730	34517	65.61	7880	8090	7860	10240	5520	7880	7996.86	0.45	0	5278	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1261	-5.15	3.84	12	0.22	-1547.00	2075.00	10100	20220616	-21.19	5670	20221103	40.39	9700	-17.94	20230125	6850	16.20	20230428	9770	-18.53	20220620	5670	40.39	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
74	20230619	100604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	110	2	1.40	225282240	28139	53.49	7880	8090	7860	10240	5520	7880	8006.05	0.45	0	6223	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1266	-5.16	3.85	12	0.18	-1547.00	2075.00	10100	20220616	-20.89	5670	20221103	40.92	9700	-17.63	20230125	6850	16.64	20230428	9770	-18.22	20220620	5670	40.92	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
75	20230619	090247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	10	2	0.13	3879120	492	0.94	7880	7970	7880	10240	5520	7880	7884.39	0.45	0	-165	8046	7962	7846	7762	7646	8005	7805	79	2360	500	5350	10	1	15842126	1250	-5.10	3.80	12	0.00	-1547.00	2075.00	10100	20220616	-21.88	5670	20221103	39.15	9700	-18.66	20230125	6850	15.18	20230428	9770	-19.24	20220620	5670	39.15	20221103	0.02	N	104620	500	79 억	71990	N	N	N	N
76	20230616	160329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	150	2	1.94	412842340	52433	120.93	7730	7930	7730	10040	5420	7730	7873.71	0.37	0	14016	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1248	-5.09	3.80	12	0.33	-1547.00	2075.00	10200	20220615	-22.75	5670	20221103	38.98	9700	-18.76	20230125	6850	15.04	20230428	10100	-21.98	20220616	5670	38.98	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
77	20230616	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	180	2	2.33	377792010	47995	110.70	7730	7930	7730	10040	5420	7730	7871.49	0.37	0	12930	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1253	-5.11	3.81	12	0.30	-1547.00	2075.00	10200	20220615	-22.45	5670	20221103	39.51	9700	-18.45	20230125	6850	15.47	20230428	10100	-21.68	20220616	5670	39.51	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
78	20230616	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	130	2	1.68	284830680	36206	83.51	7730	7930	7730	10040	5420	7730	7866.95	0.37	0	9816	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1245	-5.08	3.79	12	0.23	-1547.00	2075.00	10200	20220615	-22.94	5670	20221103	38.62	9700	-18.97	20230125	6850	14.74	20230428	10100	-22.18	20220616	5670	38.62	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
79	20230616	130115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	130	2	1.68	257502660	32729	75.49	7730	7930	7730	10040	5420	7730	7867.72	0.37	0	10374	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1245	-5.08	3.79	12	0.21	-1547.00	2075.00	10200	20220615	-22.94	5670	20221103	38.62	9700	-18.97	20230125	6850	14.74	20230428	10100	-22.18	20220616	5670	38.62	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
80	20230616	120342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	160	2	2.07	240613250	30584	70.54	7730	7930	7730	10040	5420	7730	7867.29	0.37	0	11016	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1250	-5.10	3.80	12	0.19	-1547.00	2075.00	10200	20220615	-22.65	5670	20221103	39.15	9700	-18.66	20230125	6850	15.18	20230428	10100	-21.88	20220616	5670	39.15	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
81	20230616	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	130	2	1.68	224169850	28498	65.73	7730	7930	7730	10040	5420	7730	7866.16	0.37	0	10747	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1245	-5.08	3.79	12	0.18	-1547.00	2075.00	10200	20220615	-22.94	5670	20221103	38.62	9700	-18.97	20230125	6850	14.74	20230428	10100	-22.18	20220616	5670	38.62	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
82	20230616	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	130	2	1.68	164690150	20919	48.25	7730	7930	7730	10040	5420	7730	7872.75	0.37	0	7434	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1245	-5.08	3.79	12	0.13	-1547.00	2075.00	10200	20220615	-22.94	5670	20221103	38.62	9700	-18.97	20230125	6850	14.74	20230428	10100	-22.18	20220616	5670	38.62	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
83	20230616	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	60	2	0.78	6112380	788	1.82	7730	7840	7730	10040	5420	7730	7756.83	0.37	0	-490	7970	7850	7770	7650	7570	7810	7610	79	2310	500	5250	10	1	15842126	1234	-5.04	3.75	12	0.00	-1547.00	2075.00	10200	20220615	-23.63	5670	20221103	37.39	9700	-19.69	20230125	6850	13.72	20230428	10100	-22.87	20220616	5670	37.39	20221103	0.02	N	104620	500	79 억	57912	N	N	N	N
84	20230615	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-140	5	-1.78	317632510	40992	106.68	7790	7890	7690	10210	5510	7860	7748.65	0.40	0	-5494	8013	7936	7863	7786	7713	7935	7785	79	2350	500	5340	10	1	15842126	1223	-4.99	3.72	12	0.26	-1547.00	2075.00	10200	20220614	-24.31	5670	20221103	36.16	9700	-20.41	20230125	6850	12.70	20230428	10200	-24.31	20220615	5670	36.16	20221103	0.02	N	104620	500	79 억	63983	N	N	N	N
85	20230615	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-140	5	-1.78	258754290	33348	86.78	7790	7890	7700	10210	5510	7860	7759.21	0.40	0	-5089	8013	7936	7863	7786	7713	7935	7785	79	2350	500	5340	10	1	15842126	1223	-4.99	3.72	12	0.21	-1547.00	2075.00	10200	20220614	-24.31	5670	20221103	36.16	9700	-20.41	20230125	6850	12.70	20230428	10200	-24.31	20220615	5670	36.16	20221103	0.02	N	104620	500	79 억	63983	N	N	N	N
86	20230615	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-140	5	-1.78	199646730	25689	66.85	7790	7890	7700	10210	5510	7860	7771.68	0.40	0	-4818	8013	7936	7863	7786	7713	7935	7785	79	2350	500	5340	10	1	15842126	1223	-4.99	3.72	12	0.16	-1547.00	2075.00	10200	20220614	-24.31	5670	20221103	36.16	9700	-20.41	20230125	6850	12.70	20230428	10200	-24.31	20220615	5670	36.16	20221103	0.02	N	104620	500	79 억	63983	N	N	N	N
87	20230615	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-150	5	-1.91	172507470	22172	57.70	7790	7890	7700	10210	5510	7860	7780.42	0.40	0	-4393	8013	7936	7863	7786	7713	7935	7785	79	2350	500	5340	10	1	15842126	1221	-4.98	3.72	12	0.14	-1547.00	2075.00	10200	20220614	-24.41	5670	20221103	35.98	9700	-20.52	20230125	6850	12.55	20230428	10200	-24.41	20220615	5670	35.98	20221103	0.02	N	104620	500	79 억	63983	N	N	N	N
88	20230615	110600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-150	5	-1.91	131060090	16796	43.71	7790	7890	7710	10210	5510	7860	7803.05	0.40	0	-3246	8013	7936	7863	7786	7713	7935	7785	79	2350	500	5340	10	1	15842126	1221	-4.98	3.72	12	0.11	-1547.00	2075.00	10200	20220614	-24.41	5670	20221103	35.98	9700	-20.52	20230125	6850	12.55	20230428	10200	-24.41	20220615	5670	35.98	20221103	0.02	N	104620	500	79 억	63983	N	N	N	N
89	20230611	184555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	-30	5	-0.38	332311820	41578	116.15	8120	8120	7930	10360	5580	7970	7992.65	0.51	-13074	-13074	8116	8042	8006	7932	7896	8025	7915	79	2390	500	5410	10	1	15842126	1258	-5.13	3.83	12	0.26	-1547.00	2075.00	11950	20220608	-33.56	5670	20221103	40.04	9700	-18.14	20230125	6850	15.91	20230428	11750	-32.43	20220609	5670	40.04	20221103	0.00	N	104620	500	79 억	81088	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History