KissMeData/204840/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 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	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	5	2	0.64	25955927	33259	22.97	775	789	775	1012	546	779	780.42	0.86	0	3199	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	487	-60.31	3.03	12	0.05	-13.00	259.00	1164	20230502	-32.65	655	20221013	19.69	1164	-32.65	20230502	700	12.00	20230104	1164	-32.65	20230502	655	19.69	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
3	20230630	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	779	0	3	0.00	23535405	30158	20.83	775	789	775	1012	546	779	780.40	0.86	0	3202	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	484	-59.92	3.01	12	0.05	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
4	20230630	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	4	2	0.51	22388045	28686	19.81	775	789	775	1012	546	779	780.45	0.86	0	3202	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	486	-60.23	3.02	12	0.05	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
5	20230630	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	6	2	0.77	22203564	28451	19.65	775	789	775	1012	546	779	780.41	0.86	0	3213	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	488	-60.38	3.03	12	0.05	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
6	20230630	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	4	2	0.51	14080042	18065	12.47	775	787	775	1012	546	779	779.41	0.86	0	-622	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	486	-60.23	3.02	12	0.03	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
7	20230630	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	779	0	3	0.00	11965239	15353	10.60	775	787	775	1012	546	779	779.34	0.86	0	-1263	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	484	-59.92	3.01	12	0.02	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
8	20230630	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	5	2	0.64	11144578	14300	9.87	775	787	775	1012	546	779	779.34	0.86	0	-1375	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	487	-60.31	3.03	12	0.02	-13.00	259.00	1164	20230502	-32.65	655	20221013	19.69	1164	-32.65	20230502	700	12.00	20230104	1164	-32.65	20230502	655	19.69	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
9	20230630	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	778	-1	5	-0.13	976153	1255	0.87	775	778	775	1012	546	779	777.81	0.86	0	551	844	811	792	759	740	802	750	62	233	100	510	1	1	62104061	483	-59.85	3.00	12	0.00	-13.00	259.00	1164	20230502	-33.16	655	20221013	18.78	1164	-33.16	20230502	700	11.14	20230104	1164	-33.16	20230502	655	18.78	20221013	0.07	N	204840	100	62 억	534548	N	N	N	N
10	20230629	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	779	-8	5	-1.02	113089504	144239	175.37	781	825	773	1023	551	787	784.04	0.91	0	-32640	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	484	-59.92	3.01	12	0.23	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
11	20230629	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	-4	5	-0.51	107470593	137050	166.63	781	825	773	1023	551	787	784.17	0.91	0	-27693	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	486	-60.23	3.02	12	0.22	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
12	20230629	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	779	-8	5	-1.02	94362137	120206	146.15	781	825	773	1023	551	787	785.00	0.91	0	-27810	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	484	-59.92	3.01	12	0.19	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
13	20230629	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	777	-10	5	-1.27	44264586	56895	69.18	781	785	774	1023	551	787	778.00	0.91	0	-17677	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	483	-59.77	3.00	12	0.09	-13.00	259.00	1164	20230502	-33.25	655	20221013	18.63	1164	-33.25	20230502	700	11.00	20230104	1164	-33.25	20230502	655	18.63	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
14	20230629	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	778	-9	5	-1.14	32620931	41880	50.92	781	785	775	1023	551	787	778.91	0.91	0	-17685	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	483	-59.85	3.00	12	0.07	-13.00	259.00	1164	20230502	-33.16	655	20221013	18.78	1164	-33.16	20230502	700	11.14	20230104	1164	-33.16	20230502	655	18.78	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
15	20230629	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	-7	5	-0.89	29564206	37944	46.13	781	785	775	1023	551	787	779.15	0.91	0	-15795	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	484	-60.00	3.01	12	0.06	-13.00	259.00	1164	20230502	-32.99	655	20221013	19.08	1164	-32.99	20230502	700	11.43	20230104	1164	-32.99	20230502	655	19.08	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
16	20230629	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	-2	5	-0.25	17997208	23069	28.05	781	785	775	1023	551	787	780.15	0.91	0	-13354	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	488	-60.38	3.03	12	0.04	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
17	20230629	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	776	-11	5	-1.40	12309362	15785	19.19	781	783	775	1023	551	787	779.81	0.91	0	-13999	797	792	786	781	775	789	778	62	236	100	510	1	1	62104061	482	-59.69	3.00	12	0.03	-13.00	259.00	1164	20230502	-33.33	655	20221013	18.47	1164	-33.33	20230502	700	10.86	20230104	1164	-33.33	20230502	655	18.47	20221013	0.07	N	204840	100	62 억	567247	N	N	N	N
18	20230628	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	-1	5	-0.13	64349871	82247	93.21	788	791	780	1024	552	788	782.40	0.93	0	-7458	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	489	-60.54	3.04	12	0.13	-13.00	259.00	1164	20230502	-32.39	655	20221013	20.15	1164	-32.39	20230502	700	12.43	20230104	1164	-32.39	20230502	655	20.15	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
19	20230628	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-7	5	-0.89	53622151	68539	77.67	788	791	780	1024	552	788	782.36	0.93	0	-5419	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	485	-60.08	3.02	12	0.11	-13.00	259.00	1164	20230502	-32.90	655	20221013	19.24	1164	-32.90	20230502	700	11.57	20230104	1164	-32.90	20230502	655	19.24	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
20	20230628	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	-5	5	-0.63	41691581	53279	60.38	788	791	780	1024	552	788	782.51	0.93	0	-1231	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	486	-60.23	3.02	12	0.09	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
21	20230628	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-7	5	-0.89	35453177	45295	51.33	788	791	780	1024	552	788	782.72	0.93	0	-1190	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	485	-60.08	3.02	12	0.07	-13.00	259.00	1164	20230502	-32.90	655	20221013	19.24	1164	-32.90	20230502	700	11.57	20230104	1164	-32.90	20230502	655	19.24	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
22	20230628	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	-3	5	-0.38	23432652	29908	33.89	788	791	781	1024	552	788	783.49	0.93	0	-205	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	488	-60.38	3.03	12	0.05	-13.00	259.00	1164	20230502	-32.56	655	20221013	19.85	1164	-32.56	20230502	700	12.14	20230104	1164	-32.56	20230502	655	19.85	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
23	20230628	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	-6	5	-0.76	21893546	27944	31.67	788	791	781	1024	552	788	783.48	0.93	0	-203	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	486	-60.15	3.02	12	0.04	-13.00	259.00	1164	20230502	-32.82	655	20221013	19.39	1164	-32.82	20230502	700	11.71	20230104	1164	-32.82	20230502	655	19.39	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
24	20230628	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	-5	5	-0.63	13632012	17393	19.71	788	791	781	1024	552	788	783.76	0.93	0	-156	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	486	-60.23	3.02	12	0.03	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
25	20230628	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	-1	5	-0.13	3927687	5001	5.67	788	788	781	1024	552	788	785.38	0.93	0	-1	814	801	791	778	768	796	773	62	236	100	520	1	1	62104061	489	-60.54	3.04	12	0.01	-13.00	259.00	1164	20230502	-32.39	655	20221013	20.15	1164	-32.39	20230502	700	12.43	20230104	1164	-32.39	20230502	655	20.15	20221013	0.07	N	204840	100	62 억	574701	N	N	N	N
26	20230627	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	788	-1	5	-0.13	69226507	88239	58.07	789	804	781	1025	553	789	784.53	0.91	0	7105	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	489	-60.62	3.04	12	0.14	-13.00	259.00	1164	20230502	-32.30	655	20221013	20.31	1164	-32.30	20230502	700	12.57	20230104	1164	-32.30	20230502	655	20.31	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
27	20230627	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	788	-1	5	-0.13	66219424	84409	55.55	789	804	781	1025	553	789	784.51	0.91	0	7121	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	489	-60.62	3.04	12	0.14	-13.00	259.00	1164	20230502	-32.30	655	20221013	20.31	1164	-32.30	20230502	700	12.57	20230104	1164	-32.30	20230502	655	20.31	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
28	20230627	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	-6	5	-0.76	46400895	59089	38.88	789	804	781	1025	553	789	785.27	0.91	0	-2851	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	486	-60.23	3.02	12	0.10	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
29	20230627	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	-3	5	-0.38	34528767	43964	28.93	789	804	781	1025	553	789	785.39	0.91	0	-2183	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	488	-60.46	3.03	12	0.07	-13.00	259.00	1164	20230502	-32.47	655	20221013	20.00	1164	-32.47	20230502	700	12.29	20230104	1164	-32.47	20230502	655	20.00	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
30	20230627	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	-3	5	-0.38	33306067	42408	27.91	789	804	781	1025	553	789	785.37	0.91	0	-2338	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	488	-60.46	3.03	12	0.07	-13.00	259.00	1164	20230502	-32.47	655	20221013	20.00	1164	-32.47	20230502	700	12.29	20230104	1164	-32.47	20230502	655	20.00	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
31	20230627	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	-2	5	-0.25	20138513	25582	16.83	789	804	785	1025	553	789	787.21	0.91	0	-1714	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	489	-60.54	3.04	12	0.04	-13.00	259.00	1164	20230502	-32.39	655	20221013	20.15	1164	-32.39	20230502	700	12.43	20230104	1164	-32.39	20230502	655	20.15	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
32	20230627	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	1	2	0.13	14639179	18592	12.23	789	804	785	1025	553	789	787.39	0.91	0	-1366	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	491	-60.77	3.05	12	0.03	-13.00	259.00	1164	20230502	-32.13	655	20221013	20.61	1164	-32.13	20230502	700	12.86	20230104	1164	-32.13	20230502	655	20.61	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
33	20230627	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	0	3	0.00	2793481	3529	2.32	789	804	788	1025	553	789	791.58	0.91	0	180	813	801	788	776	763	794	769	62	236	100	520	1	1	62104061	490	-60.69	3.05	12	0.01	-13.00	259.00	1164	20230502	-32.22	655	20221013	20.46	1164	-32.22	20230502	700	12.71	20230104	1164	-32.22	20230502	655	20.46	20221013	0.07	N	204840	100	62 억	567596	N	N	N	N
34	20230626	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	-4	5	-0.50	119573376	151959	25.26	790	800	775	1030	556	793	786.87	0.89	0	17286	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	490	-60.69	3.05	12	0.24	-13.00	259.00	1164	20230502	-32.22	655	20221013	20.46	1164	-32.22	20230502	700	12.71	20230104	1164	-32.22	20230502	655	20.46	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
35	20230626	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	-4	5	-0.50	115758251	147115	24.45	790	800	775	1030	556	793	786.86	0.89	0	15352	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	490	-60.69	3.05	12	0.24	-13.00	259.00	1164	20230502	-32.22	655	20221013	20.46	1164	-32.22	20230502	700	12.71	20230104	1164	-32.22	20230502	655	20.46	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
36	20230626	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	-3	5	-0.38	110438897	140369	23.33	790	800	775	1030	556	793	786.78	0.89	0	14440	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	491	-60.77	3.05	12	0.23	-13.00	259.00	1164	20230502	-32.13	655	20221013	20.61	1164	-32.13	20230502	700	12.86	20230104	1164	-32.13	20230502	655	20.61	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
37	20230626	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	-10	5	-1.26	97756517	124245	20.65	790	800	775	1030	556	793	786.80	0.89	0	20865	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	486	-60.23	3.02	12	0.20	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
38	20230626	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	1	2	0.13	63206684	80134	13.32	790	800	775	1030	556	793	788.76	0.89	0	16540	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	493	-61.08	3.07	12	0.13	-13.00	259.00	1164	20230502	-31.79	655	20221013	21.22	1164	-31.79	20230502	700	13.43	20230104	1164	-31.79	20230502	655	21.22	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
39	20230626	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	1	2	0.13	55335473	70221	11.67	790	800	775	1030	556	793	788.02	0.89	0	10632	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	493	-61.08	3.07	12	0.11	-13.00	259.00	1164	20230502	-31.79	655	20221013	21.22	1164	-31.79	20230502	700	13.43	20230104	1164	-31.79	20230502	655	21.22	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
40	20230626	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	797	4	2	0.50	43829838	55693	9.26	790	800	775	1030	556	793	786.99	0.89	0	1312	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	495	-61.31	3.08	12	0.09	-13.00	259.00	1164	20230502	-31.53	655	20221013	21.68	1164	-31.53	20230502	700	13.86	20230104	1164	-31.53	20230502	655	21.68	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
41	20230626	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	779	-14	5	-1.77	21874898	27970	4.65	790	792	775	1030	556	793	782.08	0.89	0	7564	908	850	815	757	722	879	786	62	237	100	520	1	1	62104061	484	-59.92	3.01	12	0.05	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.06	N	204840	100	62 억	550310	N	N	N	N
42	20230623	180425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	793	13	2	1.67	491926482	601601	706.29	780	873	780	1014	546	780	817.73	0.92	0	-21130	797	788	779	770	761	793	775	62	234	100	510	1	1	62104061	492	-61.00	3.06	12	0.97	-13.00	259.00	1164	20230502	-31.87	655	20221013	21.07	1164	-31.87	20230502	700	13.29	20230104	1164	-31.87	20230502	655	21.07	20221013	0.06	N	204840	100	62 억	571368	N	N	N	N
43	20230623	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	12	2	1.54	470042770	573959	673.83	780	873	780	1014	546	780	818.95	0.92	0	-21180	797	788	779	770	761	793	775	62	234	100	510	1	1	62104061	492	-60.92	3.06	12	0.92	-13.00	259.00	1164	20230502	-31.96	655	20221013	20.92	1164	-31.96	20230502	700	13.14	20230104	1164	-31.96	20230502	655	20.92	20221013	0.06	N	204840	100	62 억	571368	N	N	N	N
44	20230622	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	-1	5	-0.13	61115599	78372	38.50	773	788	770	1015	547	781	779.81	0.94	0	-12192	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	484	-60.00	3.01	12	0.13	-13.00	259.00	1164	20230502	-32.99	655	20221013	19.08	1164	-32.99	20230502	700	11.43	20230104	1164	-32.99	20230502	655	19.08	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
45	20230622	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	777	-4	5	-0.51	56970991	73041	35.88	773	788	770	1015	547	781	779.99	0.94	0	-11490	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	483	-59.77	3.00	12	0.12	-13.00	259.00	1164	20230502	-33.25	655	20221013	18.63	1164	-33.25	20230502	700	11.00	20230104	1164	-33.25	20230502	655	18.63	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
46	20230622	140245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	2	2	0.26	39324634	50377	24.75	773	788	770	1015	547	781	780.61	0.94	0	-1436	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	486	-60.23	3.02	12	0.08	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
47	20230622	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	-1	5	-0.13	31022673	39723	19.51	773	788	770	1015	547	781	780.98	0.94	0	-1428	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	484	-60.00	3.01	12	0.06	-13.00	259.00	1164	20230502	-32.99	655	20221013	19.08	1164	-32.99	20230502	700	11.43	20230104	1164	-32.99	20230502	655	19.08	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
48	20230622	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	1	2	0.13	25477164	32613	16.02	773	788	770	1015	547	781	781.20	0.94	0	1095	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	486	-60.15	3.02	12	0.05	-13.00	259.00	1164	20230502	-32.82	655	20221013	19.39	1164	-32.82	20230502	700	11.71	20230104	1164	-32.82	20230502	655	19.39	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
49	20230622	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	2	2	0.26	16037120	20525	10.08	773	788	770	1015	547	781	781.35	0.94	0	1155	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	486	-60.23	3.02	12	0.03	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
50	20230622	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	5	2	0.64	14844584	19002	9.33	773	788	770	1015	547	781	781.21	0.94	0	1146	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	488	-60.46	3.03	12	0.03	-13.00	259.00	1164	20230502	-32.47	655	20221013	20.00	1164	-32.47	20230502	700	12.29	20230104	1164	-32.47	20230502	655	20.00	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
51	20230622	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	775	-6	5	-0.77	1688637	2181	1.07	773	775	773	1015	547	781	774.25	0.94	0	-944	799	790	780	771	761	785	766	62	234	100	510	1	1	62104061	481	-59.62	2.99	12	0.00	-13.00	259.00	1164	20230502	-33.42	655	20221013	18.32	1164	-33.42	20230502	700	10.71	20230104	1164	-33.42	20230502	655	18.32	20221013	0.06	N	204840	100	62 억	583542	N	N	N	N
52	20230621	160322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-1	5	-0.13	158149418	203557	242.46	782	789	770	1016	548	782	776.85	0.95	0	-5073	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	485	-60.08	3.02	12	0.33	-13.00	259.00	1164	20230502	-32.90	655	20221013	19.24	1164	-32.90	20230502	700	11.57	20230104	1164	-32.90	20230502	655	19.24	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
53	20230621	150233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	779	-3	5	-0.38	125336041	161390	192.24	782	789	770	1016	548	782	776.60	0.95	0	-4262	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	484	-59.92	3.01	12	0.26	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
54	20230621	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	0	3	0.00	112599767	145058	172.78	782	789	770	1016	548	782	776.24	0.95	0	-1737	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	486	-60.15	3.02	12	0.23	-13.00	259.00	1164	20230502	-32.82	655	20221013	19.39	1164	-32.82	20230502	700	11.71	20230104	1164	-32.82	20230502	655	19.39	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
55	20230621	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-1	5	-0.13	106183243	136822	162.97	782	789	770	1016	548	782	776.07	0.95	0	-673	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	485	-60.08	3.02	12	0.22	-13.00	259.00	1164	20230502	-32.90	655	20221013	19.24	1164	-32.90	20230502	700	11.57	20230104	1164	-32.90	20230502	655	19.24	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
56	20230621	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-1	5	-0.13	36187384	46307	55.16	782	789	777	1016	548	782	781.47	0.95	0	1587	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	485	-60.08	3.02	12	0.07	-13.00	259.00	1164	20230502	-32.90	655	20221013	19.24	1164	-32.90	20230502	700	11.57	20230104	1164	-32.90	20230502	655	19.24	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
57	20230621	110714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	-2	5	-0.26	28175732	36061	42.95	782	789	777	1016	548	782	781.34	0.95	0	2486	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	484	-60.00	3.01	12	0.06	-13.00	259.00	1164	20230502	-32.99	655	20221013	19.08	1164	-32.99	20230502	700	11.43	20230104	1164	-32.99	20230502	655	19.08	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
58	20230621	100135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	783	1	2	0.13	13978563	17897	21.32	782	789	777	1016	548	782	781.06	0.95	0	6330	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	486	-60.23	3.02	12	0.03	-13.00	259.00	1164	20230502	-32.73	655	20221013	19.54	1164	-32.73	20230502	700	11.86	20230104	1164	-32.73	20230502	655	19.54	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
59	20230621	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	777	-5	5	-0.64	2040233	2609	3.11	782	782	777	1016	548	782	782.00	0.95	0	0	814	798	789	773	764	793	768	62	234	100	510	1	1	62104061	483	-59.77	3.00	12	0.00	-13.00	259.00	1164	20230502	-33.25	655	20221013	18.63	1164	-33.25	20230502	700	11.00	20230104	1164	-33.25	20230502	655	18.63	20221013	0.06	N	204840	100	62 억	588615	N	N	N	N
60	20230620	160149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	-10	5	-1.26	65779616	83934	214.69	792	805	780	1029	555	792	783.72	0.94	0	5684	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	486	-60.15	3.02	12	0.14	-13.00	259.00	1164	20230502	-32.82	655	20221013	19.39	1164	-32.82	20230502	700	11.71	20230104	1164	-32.82	20230502	655	19.39	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
61	20230620	150215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	782	-10	5	-1.26	62822963	80150	205.01	792	805	780	1029	555	792	783.82	0.94	0	5683	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	486	-60.15	3.02	12	0.13	-13.00	259.00	1164	20230502	-32.82	655	20221013	19.39	1164	-32.82	20230502	700	11.71	20230104	1164	-32.82	20230502	655	19.39	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
62	20230620	140121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	781	-11	5	-1.39	53769413	68557	175.36	792	805	780	1029	555	792	784.30	0.94	0	7254	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	485	-60.08	3.02	12	0.11	-13.00	259.00	1164	20230502	-32.90	655	20221013	19.24	1164	-32.90	20230502	700	11.57	20230104	1164	-32.90	20230502	655	19.24	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
63	20230620	130105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	-5	5	-0.63	46538973	59307	151.70	792	805	780	1029	555	792	784.71	0.94	0	7140	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	489	-60.54	3.04	12	0.10	-13.00	259.00	1164	20230502	-32.39	655	20221013	20.15	1164	-32.39	20230502	700	12.43	20230104	1164	-32.39	20230502	655	20.15	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
64	20230620	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	786	-6	5	-0.76	36171652	46027	117.73	792	805	781	1029	555	792	785.88	0.94	0	7799	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	488	-60.46	3.03	12	0.07	-13.00	259.00	1164	20230502	-32.47	655	20221013	20.00	1164	-32.47	20230502	700	12.29	20230104	1164	-32.47	20230502	655	20.00	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
65	20230620	110233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	-3	5	-0.38	32159014	40910	104.64	792	805	781	1029	555	792	786.09	0.94	0	8117	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	490	-60.69	3.05	12	0.07	-13.00	259.00	1164	20230502	-32.22	655	20221013	20.46	1164	-32.22	20230502	700	12.71	20230104	1164	-32.22	20230502	655	20.46	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
66	20230620	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	791	-1	5	-0.13	29065995	36983	94.60	792	805	781	1029	555	792	785.93	0.94	0	10601	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	491	-60.85	3.05	12	0.06	-13.00	259.00	1164	20230502	-32.04	655	20221013	20.76	1164	-32.04	20230502	700	13.00	20230104	1164	-32.04	20230502	655	20.76	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
67	20230620	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	13	2	1.64	138663	174	0.45	792	805	792	1029	555	792	796.91	0.94	0	-65	820	805	794	779	768	800	774	62	237	100	520	1	1	62104061	500	-61.92	3.11	12	0.00	-13.00	259.00	1164	20230502	-30.84	655	20221013	22.90	1164	-30.84	20230502	700	15.00	20230104	1164	-30.84	20230502	655	22.90	20221013	0.05	N	204840	100	62 억	582868	N	N	N	N
68	20230619	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	-9	5	-1.12	31034843	39047	43.86	801	809	783	1041	561	801	794.88	0.95	0	-7254	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	492	-60.92	3.06	12	0.06	-13.00	259.00	1164	20230502	-31.96	655	20221013	20.92	1164	-31.96	20230502	700	13.14	20230104	1164	-31.96	20230502	655	20.92	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
69	20230619	150213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	797	-4	5	-0.50	21618084	27185	30.54	801	809	783	1041	561	801	795.22	0.95	0	-6573	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	495	-61.31	3.08	12	0.04	-13.00	259.00	1164	20230502	-31.53	655	20221013	21.68	1164	-31.53	20230502	700	13.86	20230104	1164	-31.53	20230502	655	21.68	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
70	20230619	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	-5	5	-0.62	18496913	23261	26.13	801	809	783	1041	561	801	795.19	0.95	0	-6171	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	494	-61.23	3.07	12	0.04	-13.00	259.00	1164	20230502	-31.62	655	20221013	21.53	1164	-31.62	20230502	700	13.71	20230104	1164	-31.62	20230502	655	21.53	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
71	20230619	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	0	3	0.00	14338192	18049	20.27	801	809	783	1041	561	801	794.40	0.95	0	-2769	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	497	-61.62	3.09	12	0.03	-13.00	259.00	1164	20230502	-31.19	655	20221013	22.29	1164	-31.19	20230502	700	14.43	20230104	1164	-31.19	20230502	655	22.29	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
72	20230619	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	799	-2	5	-0.25	12423789	15651	17.58	801	809	783	1041	561	801	793.80	0.95	0	-574	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	496	-61.46	3.08	12	0.03	-13.00	259.00	1164	20230502	-31.36	655	20221013	21.98	1164	-31.36	20230502	700	14.14	20230104	1164	-31.36	20230502	655	21.98	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
73	20230619	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	-5	5	-0.62	10423048	13142	14.76	801	809	783	1041	561	801	793.11	0.95	0	-369	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	494	-61.23	3.07	12	0.02	-13.00	259.00	1164	20230502	-31.62	655	20221013	21.53	1164	-31.62	20230502	700	13.71	20230104	1164	-31.62	20230502	655	21.53	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
74	20230619	100217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	797	-4	5	-0.50	9992418	12601	14.15	801	809	783	1041	561	801	792.99	0.95	0	-371	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	495	-61.31	3.08	12	0.02	-13.00	259.00	1164	20230502	-31.53	655	20221013	21.68	1164	-31.53	20230502	700	13.86	20230104	1164	-31.53	20230502	655	21.68	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
75	20230619	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	807	6	2	0.75	1218743	1521	1.71	801	809	801	1041	561	801	801.28	0.95	0	-1203	824	812	793	781	762	818	787	62	240	100	520	1	1	62104061	501	-62.08	3.12	12	0.00	-13.00	259.00	1164	20230502	-30.67	655	20221013	23.21	1164	-30.67	20230502	700	15.29	20230104	1164	-30.67	20230502	655	23.21	20221013	0.05	N	204840	100	62 억	590062	N	N	N	N
76	20230616	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	801	21	2	2.69	70792035	88995	68.49	774	805	774	1014	546	780	795.46	0.99	0	-23741	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	497	-61.62	3.09	12	0.14	-13.00	259.00	1164	20230502	-31.19	655	20221013	22.29	1164	-31.19	20230502	700	14.43	20230104	1164	-31.19	20230502	655	22.29	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
77	20230616	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	14	2	1.79	43809591	55277	42.54	774	805	774	1014	546	780	792.55	0.99	0	-20759	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	493	-61.08	3.07	12	0.09	-13.00	259.00	1164	20230502	-31.79	655	20221013	21.22	1164	-31.79	20230502	700	13.43	20230104	1164	-31.79	20230502	655	21.22	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
78	20230616	140209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	16	2	2.05	37060418	46750	35.98	774	805	774	1014	546	780	792.74	0.99	0	-19869	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	494	-61.23	3.07	12	0.08	-13.00	259.00	1164	20230502	-31.62	655	20221013	21.53	1164	-31.62	20230502	700	13.71	20230104	1164	-31.62	20230502	655	21.53	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
79	20230616	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	16	2	2.05	26091652	32954	25.36	774	805	774	1014	546	780	791.76	0.99	0	-6673	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	494	-61.23	3.07	12	0.05	-13.00	259.00	1164	20230502	-31.62	655	20221013	21.53	1164	-31.62	20230502	700	13.71	20230104	1164	-31.62	20230502	655	21.53	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
80	20230616	120256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	797	17	2	2.18	12826631	16233	12.49	774	805	774	1014	546	780	790.16	0.99	0	-2402	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	495	-61.31	3.08	12	0.03	-13.00	259.00	1164	20230502	-31.53	655	20221013	21.68	1164	-31.53	20230502	700	13.86	20230104	1164	-31.53	20230502	655	21.68	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
81	20230616	110202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	791	11	2	1.41	12461236	15772	12.14	774	805	774	1014	546	780	790.09	0.99	0	-2402	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	491	-60.85	3.05	12	0.03	-13.00	259.00	1164	20230502	-32.04	655	20221013	20.76	1164	-32.04	20230502	700	13.00	20230104	1164	-32.04	20230502	655	20.76	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
82	20230616	100154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	796	16	2	2.05	9101113	11537	8.88	774	805	774	1014	546	780	788.86	0.99	0	-1332	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	494	-61.23	3.07	12	0.02	-13.00	259.00	1164	20230502	-31.62	655	20221013	21.53	1164	-31.62	20230502	700	13.71	20230104	1164	-31.62	20230502	655	21.53	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
83	20230616	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	0	3	0.00	4810842	6139	4.72	774	805	774	1014	546	780	783.65	0.99	0	-1862	813	796	784	767	755	805	776	62	234	100	510	1	1	62104061	484	-60.00	3.01	12	0.01	-13.00	259.00	1164	20230502	-32.99	655	20221013	19.08	1164	-32.99	20230502	700	11.43	20230104	1164	-32.99	20230502	655	19.08	20221013	0.05	N	204840	100	62 억	613648	N	N	N	N
84	20230615	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	788	8	2	1.03	100017898	127060	46.70	772	801	772	1014	546	780	787.17	0.98	0	4469	826	802	791	767	756	797	762	62	234	100	510	1	1	62104061	489	-60.62	3.04	12	0.20	-13.00	259.00	1164	20230502	-32.30	655	20221013	20.31	1164	-32.30	20230502	700	12.57	20230104	1164	-32.30	20230502	655	20.31	20221013	0.06	N	204840	100	62 억	611264	N	N	N	N
85	20230615	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	792	12	2	1.54	83832928	106443	39.13	772	801	772	1014	546	780	787.59	0.98	0	2832	826	802	791	767	756	797	762	62	234	100	510	1	1	62104061	492	-60.92	3.06	12	0.17	-13.00	259.00	1164	20230502	-31.96	655	20221013	20.92	1164	-31.96	20230502	700	13.14	20230104	1164	-31.96	20230502	655	20.92	20221013	0.06	N	204840	100	62 억	611264	N	N	N	N
86	20230615	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	787	7	2	0.90	78335847	99494	36.57	772	801	772	1014	546	780	787.34	0.98	0	2426	826	802	791	767	756	797	762	62	234	100	510	1	1	62104061	489	-60.54	3.04	12	0.16	-13.00	259.00	1164	20230502	-32.39	655	20221013	20.15	1164	-32.39	20230502	700	12.43	20230104	1164	-32.39	20230502	655	20.15	20221013	0.06	N	204840	100	62 억	611264	N	N	N	N
87	20230615	120326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	789	9	2	1.15	75190972	95501	35.10	772	801	772	1014	546	780	787.33	0.98	0	1657	826	802	791	767	756	797	762	62	234	100	510	1	1	62104061	490	-60.69	3.05	12	0.15	-13.00	259.00	1164	20230502	-32.22	655	20221013	20.46	1164	-32.22	20230502	700	12.71	20230104	1164	-32.22	20230502	655	20.46	20221013	0.06	N	204840	100	62 억	611264	N	N	N	N
88	20230615	110222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	790	10	2	1.28	68265022	86687	31.86	772	801	772	1014	546	780	787.49	0.98	0	2420	826	802	791	767	756	797	762	62	234	100	510	1	1	62104061	491	-60.77	3.05	12	0.14	-13.00	259.00	1164	20230502	-32.13	655	20221013	20.61	1164	-32.13	20230502	700	12.86	20230104	1164	-32.13	20230502	655	20.61	20221013	0.06	N	204840	100	62 억	611264	N	N	N	N
89	20230611	184927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	0	3	0.00	65317987	79093	67.67	829	848	820	1076	580	828	825.84	1.13	-5802	-1698	856	842	829	815	802	835	808	62	248	100	540	1	1	62104061	514	-63.69	3.20	12	0.13	-13.00	259.00	1164	20230502	-28.87	655	20221013	26.41	1164	-28.87	20230502	700	18.29	20230104	1164	-28.87	20230502	655	26.41	20221013	0.05	N	204840	100	62 억	700982	N	N	N	N
90	20230611	181741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	828	0	3	0.00	65317987	79093	67.67	829	848	820	1076	580	828	825.84	1.13	-5802	-1698	856	842	829	815	802	835	808	62	248	100	540	1	1	62104061	514	-63.69	3.20	12	0.13	-13.00	259.00	1164	20230502	-28.87	655	20221013	26.41	1164	-28.87	20230502	700	18.29	20230104	1164	-28.87	20230502	655	26.41	20221013	0.05	N	204840	100	62 억	700982	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History