KissMeData/339950/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161047	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2090	-95	5	-4.35	970703380	458592	63.37	2155	2170	2080	2840	1530	2185	2116.75	1.64	0	52708	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	939	348.33	2.29	12	1.02	6.00	913.00	3010	20220727	-30.56	1660	20221013	25.90	2745	-23.86	20230622	1725	21.16	20230103	3010	-30.56	20220727	1660	25.90	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
3	20230630	151049	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2100	-85	5	-3.89	902397980	425970	58.87	2155	2170	2080	2840	1530	2185	2118.45	1.64	0	38878	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	944	350.00	2.30	12	0.95	6.00	913.00	3010	20220727	-30.23	1660	20221013	26.51	2745	-23.50	20230622	1725	21.74	20230103	3010	-30.23	20220727	1660	26.51	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
4	20230630	141048	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	-75	5	-3.43	760917680	358407	49.53	2155	2170	2095	2840	1530	2185	2123.05	1.64	0	31736	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	948	351.67	2.31	12	0.80	6.00	913.00	3010	20220727	-29.90	1660	20221013	27.11	2745	-23.13	20230622	1725	22.32	20230103	3010	-29.90	20220727	1660	27.11	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
5	20230630	131047	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2125	-60	5	-2.75	627022770	294889	40.75	2155	2170	2100	2840	1530	2185	2126.30	1.64	0	26994	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	955	354.17	2.33	12	0.66	6.00	913.00	3010	20220727	-29.40	1660	20221013	28.01	2745	-22.59	20230622	1725	23.19	20230103	3010	-29.40	20220727	1660	28.01	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
6	20230630	121044	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2110	-75	5	-3.43	526001005	247001	34.13	2155	2170	2100	2840	1530	2185	2129.55	1.64	0	14155	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	948	351.67	2.31	12	0.55	6.00	913.00	3010	20220727	-29.90	1660	20221013	27.11	2745	-23.13	20230622	1725	22.32	20230103	3010	-29.90	20220727	1660	27.11	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
7	20230630	111039	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2135	-50	5	-2.29	478239275	224495	31.02	2155	2170	2100	2840	1530	2185	2130.29	1.64	0	13935	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	960	355.83	2.34	12	0.50	6.00	913.00	3010	20220727	-29.07	1660	20221013	28.61	2745	-22.22	20230622	1725	23.77	20230103	3010	-29.07	20220727	1660	28.61	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
8	20230630	101048	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2130	-55	5	-2.52	401933595	188730	26.08	2155	2170	2100	2840	1530	2185	2129.68	1.64	0	7854	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	957	355.00	2.33	12	0.42	6.00	913.00	3010	20220727	-29.24	1660	20221013	28.31	2745	-22.40	20230622	1725	23.48	20230103	3010	-29.24	20220727	1660	28.31	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
9	20230630	091048	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2150	-35	5	-1.60	80088875	37251	5.15	2155	2170	2140	2840	1530	2185	2149.98	1.64	0	3541	2281	2232	2181	2132	2081	2207	2107	45	655	100	1520	5	1	44946655	966	358.33	2.35	12	0.08	6.00	913.00	3010	20220727	-28.57	1660	20221013	29.52	2745	-21.68	20230622	1725	24.64	20230103	3010	-28.57	20220727	1660	29.52	20221013	2.78	N	339950	100	44 억	738759	N	N	N	N
10	20230629	161041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2185	-85	5	-3.74	1518627590	699357	55.76	2230	2230	2130	2950	1590	2270	2171.41	1.57	0	32566	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	982	364.17	2.39	12	1.56	6.00	913.00	3010	20220727	-27.41	1660	20221013	31.63	2745	-20.40	20230622	1725	26.67	20230103	3010	-27.41	20220727	1660	31.63	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
11	20230629	151041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2155	-115	5	-5.07	1442162520	664301	52.96	2230	2230	2130	2950	1590	2270	2170.95	1.57	0	34111	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	969	359.17	2.36	12	1.48	6.00	913.00	3010	20220727	-28.41	1660	20221013	29.82	2745	-21.49	20230622	1725	24.93	20230103	3010	-28.41	20220727	1660	29.82	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
12	20230629	141040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2160	-110	5	-4.85	1294290705	595592	47.48	2230	2230	2130	2950	1590	2270	2173.12	1.57	0	14200	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	971	360.00	2.37	12	1.33	6.00	913.00	3010	20220727	-28.24	1660	20221013	30.12	2745	-21.31	20230622	1725	25.22	20230103	3010	-28.24	20220727	1660	30.12	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
13	20230629	131038	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2160	-110	5	-4.85	1220733520	561461	44.76	2230	2230	2130	2950	1590	2270	2174.21	1.57	0	14084	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	971	360.00	2.37	12	1.25	6.00	913.00	3010	20220727	-28.24	1660	20221013	30.12	2745	-21.31	20230622	1725	25.22	20230103	3010	-28.24	20220727	1660	30.12	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
14	20230629	121043	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2160	-110	5	-4.85	1097779645	504441	40.22	2230	2230	2130	2950	1590	2270	2176.23	1.57	0	13408	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	971	360.00	2.37	12	1.12	6.00	913.00	3010	20220727	-28.24	1660	20221013	30.12	2745	-21.31	20230622	1725	25.22	20230103	3010	-28.24	20220727	1660	30.12	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
15	20230629	111044	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2155	-115	5	-5.07	1021813565	469164	37.40	2230	2230	2130	2950	1590	2270	2177.95	1.57	0	7312	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	969	359.17	2.36	12	1.04	6.00	913.00	3010	20220727	-28.41	1660	20221013	29.82	2745	-21.49	20230622	1725	24.93	20230103	3010	-28.41	20220727	1660	29.82	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
16	20230629	101046	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2175	-95	5	-4.19	593896340	270537	21.57	2230	2230	2170	2950	1590	2270	2195.25	1.57	0	-27609	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	978	362.50	2.38	12	0.60	6.00	913.00	3010	20220727	-27.74	1660	20221013	31.02	2745	-20.77	20230622	1725	26.09	20230103	3010	-27.74	20220727	1660	31.02	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
17	20230629	090940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2205	-65	5	-2.86	238511075	108092	8.62	2230	2230	2180	2950	1590	2270	2206.56	1.57	0	-15014	2396	2332	2286	2222	2176	2310	2200	45	680	100	1580	5	1	44946655	991	367.50	2.42	12	0.24	6.00	913.00	3010	20220727	-26.74	1660	20221013	32.83	2745	-19.67	20230622	1725	27.83	20230103	3010	-26.74	20220727	1660	32.83	20221013	2.86	N	339950	100	44 억	705427	N	N	N	N
18	20230628	161028	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2270	5	2	0.22	2824787940	1229231	31.77	2300	2350	2240	2940	1590	2265	2298.03	1.80	0	-101660	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1020	378.33	2.49	12	2.73	6.00	913.00	3010	20220727	-24.58	1660	20221013	36.75	2745	-17.30	20230622	1725	31.59	20230103	3010	-24.58	20220727	1660	36.75	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
19	20230628	151036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2265	0	3	0.00	2721717480	1183782	30.60	2300	2350	2240	2940	1590	2265	2299.17	1.80	0	-105730	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1018	377.50	2.48	12	2.63	6.00	913.00	3010	20220727	-24.75	1660	20221013	36.45	2745	-17.49	20230622	1725	31.30	20230103	3010	-24.75	20220727	1660	36.45	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
20	20230628	141034	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2275	10	2	0.44	2536741745	1101941	28.48	2300	2350	2240	2940	1590	2265	2302.07	1.80	0	-132566	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1023	379.17	2.49	12	2.45	6.00	913.00	3010	20220727	-24.42	1660	20221013	37.05	2745	-17.12	20230622	1725	31.88	20230103	3010	-24.42	20220727	1660	37.05	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
21	20230628	131035	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2280	15	2	0.66	2341470060	1015847	26.26	2300	2350	2240	2940	1590	2265	2304.94	1.80	0	-144791	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1025	380.00	2.50	12	2.26	6.00	913.00	3010	20220727	-24.25	1660	20221013	37.35	2745	-16.94	20230622	1725	32.17	20230103	3010	-24.25	20220727	1660	37.35	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
22	20230628	121047	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2300	35	2	1.55	1781066485	773236	19.99	2300	2350	2240	2940	1590	2265	2303.39	1.80	0	-116544	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1034	383.33	2.52	12	1.72	6.00	913.00	3010	20220727	-23.59	1660	20221013	38.55	2745	-16.21	20230622	1725	33.33	20230103	3010	-23.59	20220727	1660	38.55	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
23	20230628	111042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2315	50	2	2.21	1638325380	711252	18.38	2300	2350	2240	2940	1590	2265	2303.44	1.80	0	-105616	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1041	385.83	2.54	12	1.58	6.00	913.00	3010	20220727	-23.09	1660	20221013	39.46	2745	-15.66	20230622	1725	34.20	20230103	3010	-23.09	20220727	1660	39.46	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
24	20230628	101042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2310	45	2	1.99	1375106450	597288	15.44	2300	2350	2240	2940	1590	2265	2302.25	1.80	0	-110343	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1038	385.00	2.53	12	1.33	6.00	913.00	3010	20220727	-23.26	1660	20221013	39.16	2745	-15.85	20230622	1725	33.91	20230103	3010	-23.26	20220727	1660	39.16	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
25	20230628	091037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2310	45	2	1.99	549625845	239898	6.20	2300	2325	2240	2940	1590	2265	2291.08	1.80	0	-63630	2488	2376	2288	2176	2088	2432	2232	45	675	100	1580	5	1	44946655	1038	385.00	2.53	12	0.53	6.00	913.00	3010	20220727	-23.26	1660	20221013	39.16	2745	-15.85	20230622	1725	33.91	20230103	3010	-23.26	20220727	1660	39.16	20221013	2.95	N	339950	100	44 억	808336	N	N	N	N
26	20230627	161037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2265	35	2	1.57	8950027945	3850225	40.89	2200	2400	2200	2895	1565	2230	2324.65	1.34	0	201009	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1018	377.50	2.48	12	8.57	6.00	913.00	3010	20220727	-24.75	1660	20221013	36.45	2745	-17.49	20230622	1725	31.30	20230103	3010	-24.75	20220727	1660	36.45	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
27	20230627	151047	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2270	40	2	1.79	8763145300	3767738	40.01	2200	2400	2200	2895	1565	2230	2325.87	1.34	0	189633	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1020	378.33	2.49	12	8.38	6.00	913.00	3010	20220727	-24.58	1660	20221013	36.75	2745	-17.30	20230622	1725	31.59	20230103	3010	-24.58	20220727	1660	36.75	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
28	20230627	141055	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2280	50	2	2.24	8520598985	3660700	38.88	2200	2400	2200	2895	1565	2230	2327.63	1.34	0	157588	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1025	380.00	2.50	12	8.14	6.00	913.00	3010	20220727	-24.25	1660	20221013	37.35	2745	-16.94	20230622	1725	32.17	20230103	3010	-24.25	20220727	1660	37.35	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
29	20230627	131052	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2285	55	2	2.47	8308778930	3567467	37.89	2200	2400	2200	2895	1565	2230	2329.08	1.34	0	121996	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1027	380.83	2.50	12	7.94	6.00	913.00	3010	20220727	-24.09	1660	20221013	37.65	2745	-16.76	20230622	1725	32.46	20230103	3010	-24.09	20220727	1660	37.65	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
30	20230627	121053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2290	60	2	2.69	8089429660	3471792	36.87	2200	2400	2200	2895	1565	2230	2330.09	1.34	0	95982	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1029	381.67	2.51	12	7.72	6.00	913.00	3010	20220727	-23.92	1660	20221013	37.95	2745	-16.58	20230622	1725	32.75	20230103	3010	-23.92	20220727	1660	37.95	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
31	20230627	111103	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2290	60	2	2.69	7867030415	3374487	35.84	2200	2400	2200	2895	1565	2230	2331.37	1.34	0	65359	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1029	381.67	2.51	12	7.51	6.00	913.00	3010	20220727	-23.92	1660	20221013	37.95	2745	-16.58	20230622	1725	32.75	20230103	3010	-23.92	20220727	1660	37.95	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
32	20230627	101031	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2360	130	2	5.83	5747482595	2471347	26.25	2200	2390	2200	2895	1565	2230	2325.70	1.34	0	64196	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1061	393.33	2.58	12	5.50	6.00	913.00	3010	20220727	-21.59	1660	20221013	42.17	2745	-14.03	20230622	1725	36.81	20230103	3010	-21.59	20220727	1660	42.17	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
33	20230627	091036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2335	105	2	4.71	1542287480	670872	7.12	2200	2345	2200	2895	1565	2230	2299.08	1.34	0	107412	2636	2432	2281	2077	1926	2535	2180	45	665	100	1560	5	1	44946655	1050	389.17	2.56	12	1.49	6.00	913.00	3010	20220727	-22.43	1660	20221013	40.66	2745	-14.94	20230622	1725	35.36	20230103	3010	-22.43	20220727	1660	40.66	20221013	3.00	N	339950	100	44 억	602752	N	N	N	N
34	20230626	161036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2230	15	2	0.68	21954537160	9371040	563.62	2200	2485	2130	2875	1555	2215	2342.92	1.27	0	27136	2358	2286	2243	2171	2128	2265	2150	45	660	100	1550	5	1	44946655	1002	371.67	2.44	12	20.85	6.00	913.00	3010	20220727	-25.91	1660	20221013	34.34	2745	-18.76	20230622	1725	29.28	20230103	3010	-25.91	20220727	1660	34.34	20221013	3.16	N	339950	100	44 억	570535	N	N	N	N
35	20230626	151043	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2235	20	2	0.90	21507865640	9171103	551.60	2200	2485	2130	2875	1555	2215	2345.19	1.27	0	-41653	2358	2286	2243	2171	2128	2265	2150	45	660	100	1550	5	1	44946655	1005	372.50	2.45	12	20.40	6.00	913.00	3010	20220727	-25.75	1660	20221013	34.64	2745	-18.58	20230622	1725	29.57	20230103	3010	-25.75	20220727	1660	34.64	20221013	3.16	N	339950	100	44 억	570535	N	N	N	N
36	20230626	141040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2215	0	3	0.00	20646198490	8784570	528.35	2200	2485	2130	2875	1555	2215	2350.29	1.27	0	-179397	2358	2286	2243	2171	2128	2265	2150	45	660	100	1550	5	1	44946655	996	369.17	2.43	12	19.54	6.00	913.00	3010	20220727	-26.41	1660	20221013	33.43	2745	-19.31	20230622	1725	28.41	20230103	3010	-26.41	20220727	1660	33.43	20221013	3.16	N	339950	100	44 억	570535	N	N	N	N
37	20230626	121036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2230	15	2	0.68	2386797275	1081825	65.07	2200	2285	2130	2875	1555	2215	2206.26	1.27	0	-41968	2358	2286	2243	2171	2128	2265	2150	45	660	100	1550	5	1	44946655	1002	371.67	2.44	12	2.41	6.00	913.00	3010	20220727	-25.91	1660	20221013	34.34	2745	-18.76	20230622	1725	29.28	20230103	3010	-25.91	20220727	1660	34.34	20221013	3.16	N	339950	100	44 억	570535	N	N	N	N
38	20230626	111035	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2190	-25	5	-1.13	1580140590	722880	43.48	2200	2245	2130	2875	1555	2215	2185.87	1.27	0	49148	2358	2286	2243	2171	2128	2265	2150	45	660	100	1550	5	1	44946655	984	365.00	2.40	12	1.61	6.00	913.00	3010	20220727	-27.24	1660	20221013	31.93	2745	-20.22	20230622	1725	26.96	20230103	3010	-27.24	20220727	1660	31.93	20221013	3.16	N	339950	100	44 억	570535	N	N	N	N
39	20230626	101033	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2195	-20	5	-0.90	1435640050	656874	39.51	2200	2245	2130	2875	1555	2215	2185.53	1.27	0	25815	2358	2286	2243	2171	2128	2265	2150	45	660	100	1550	5	1	44946655	987	365.83	2.40	12	1.46	6.00	913.00	3010	20220727	-27.08	1660	20221013	32.23	2745	-20.04	20230622	1725	27.25	20230103	3010	-27.08	20220727	1660	32.23	20221013	3.16	N	339950	100	44 억	570535	N	N	N	N
40	20230626	091039	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2155	-60	5	-2.71	449096185	206723	12.43	2200	2225	2130	2875	1555	2215	2172.30	1.27	0	-23113	2358	2286	2243	2171	2128	2265	2150	45	660	100	1550	5	1	44946655	969	359.17	2.36	12	0.46	6.00	913.00	3010	20220727	-28.41	1660	20221013	29.82	2745	-21.49	20230622	1725	24.93	20230103	3010	-28.41	20220727	1660	29.82	20221013	3.16	N	339950	100	44 억	570535	N	N	N	N
41	20230623	185342	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2215	-130	5	-5.54	3721816015	1662643	6.15	2295	2315	2200	3045	1645	2345	2239.72	1.27	373961	347348	2928	2636	2453	2161	1978	2782	2307	45	700	100	1640	5	1	44946655	996	369.17	2.43	12	3.70	6.00	913.00	3010	20220727	-26.41	1660	20221013	33.43	2745	-19.31	20230622	1725	28.41	20230103	3010	-26.41	20220727	1660	33.43	20221013	2.70	N	339950	100	44 억	570535	N	N	N	N
42	20230623	140836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2260	-85	5	-3.62	3091099555	1379309	5.11	2295	2315	2200	3045	1645	2345	2241.04	0.44	0	350793	2928	2636	2453	2161	1978	2782	2307	45	700	100	1640	5	1	44946655	1016	376.67	2.48	12	3.07	6.00	913.00	3010	20220727	-24.92	1660	20221013	36.14	2745	-17.67	20230622	1725	31.01	20230103	3010	-24.92	20220727	1660	36.14	20221013	2.70	N	339950	100	44 억	196574	N	N	N	N
43	20230622	160235	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2345	0	3	0.00	69825953055	26909994	158.36	2275	2745	2270	3045	1645	2345	2594.93	0.25	0	105229	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1054	390.83	2.57	12	59.87	6.00	913.00	3010	20220727	-22.09	1660	20221013	41.27	2745	-14.57	20230622	1725	35.94	20230103	3010	-22.09	20220727	1660	41.27	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
44	20230622	150750	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2355	10	2	0.43	69054970970	26581912	156.43	2275	2745	2270	3045	1645	2345	2597.85	0.25	0	52850	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1058	392.50	2.58	12	59.14	6.00	913.00	3010	20220727	-21.76	1660	20221013	41.87	2745	-14.21	20230622	1725	36.52	20230103	3010	-21.76	20220727	1660	41.87	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
45	20230622	140944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2395	50	2	2.13	67771353490	26040438	153.25	2275	2745	2270	3045	1645	2345	2602.57	0.25	0	-15398	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1076	399.17	2.62	12	57.94	6.00	913.00	3010	20220727	-20.43	1660	20221013	44.28	2745	-12.75	20230622	1725	38.84	20230103	3010	-20.43	20220727	1660	44.28	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
46	20230622	130743	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2410	65	2	2.77	65191989465	24982218	147.02	2275	2745	2270	3045	1645	2345	2609.57	0.25	0	-35911	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1083	401.67	2.64	12	55.58	6.00	913.00	3010	20220727	-19.93	1660	20221013	45.18	2745	-12.20	20230622	1725	39.71	20230103	3010	-19.93	20220727	1660	45.18	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
47	20230622	120525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2455	110	2	4.69	63301812935	24199417	142.41	2275	2745	2270	3045	1645	2345	2615.87	0.25	0	-56131	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1103	409.17	2.69	12	53.84	6.00	913.00	3010	20220727	-18.44	1660	20221013	47.89	2745	-10.56	20230622	1725	42.32	20230103	3010	-18.44	20220727	1660	47.89	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
48	20230622	110725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2505	160	2	6.82	60489274470	23060281	135.71	2275	2745	2270	3045	1645	2345	2623.13	0.25	0	-57543	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1126	417.50	2.74	12	51.31	6.00	913.00	3010	20220727	-16.78	1660	20221013	50.90	2745	-8.74	20230622	1725	45.22	20230103	3010	-16.78	20220727	1660	50.90	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
49	20230622	100304	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2710	365	2	15.57	47760716165	18178519	106.98	2275	2745	2270	3045	1645	2345	2627.36	0.25	0	-54438	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1218	451.67	2.97	12	40.44	6.00	913.00	3010	20220727	-9.97	1660	20221013	63.25	2745	-1.28	20230622	1725	57.10	20230103	3010	-9.97	20220727	1660	63.25	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
50	20230622	090646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2550	205	2	8.74	5829872545	2398782	14.12	2275	2565	2270	3045	1645	2345	2430.45	0.25	0	197538	2769	2557	2268	2056	1767	2663	2162	45	700	100	1640	5	1	44946655	1146	425.00	2.79	12	5.34	6.00	913.00	3010	20220727	-15.28	1660	20221013	53.61	2715	-6.08	20230131	1725	47.83	20230103	3010	-15.28	20220727	1660	53.61	20221013	2.74	N	339950	100	44 억	111210	N	N	N	N
51	20230621	160942	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2345	355	2	17.84	38304363852	16478943	29993.34	1990	2480	1979	2585	1393	1990	2324.42	1.21	0	-421430	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	5	1	44946655	1054	390.83	2.57	12	36.66	6.00	913.00	3010	20220727	-22.09	1660	20221013	41.27	2715	-13.63	20230131	1725	35.94	20230103	3010	-22.09	20220727	1660	41.27	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
52	20230621	150951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2365	375	2	18.84	31700951337	13738602	25005.65	1990	2480	1979	2585	1393	1990	2307.44	1.21	0	-391456	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	5	1	44946655	1063	394.17	2.59	12	30.57	6.00	913.00	3010	20220727	-21.43	1660	20221013	42.47	2715	-12.89	20230131	1725	37.10	20230103	3010	-21.43	20220727	1660	42.47	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
53	20230621	140127	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2145	155	2	7.79	8781414467	4094942	7453.21	1990	2245	1979	2585	1393	1990	2144.45	1.21	0	-246133	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	5	1	44946655	964	357.50	2.35	12	9.11	6.00	913.00	3010	20220727	-28.74	1660	20221013	29.22	2715	-20.99	20230131	1725	24.35	20230103	3010	-28.74	20220727	1660	29.22	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
54	20230621	130409	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2155	165	2	8.29	7885035557	3675853	6690.42	1990	2245	1979	2585	1393	1990	2145.09	1.21	0	-273328	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	5	1	44946655	969	359.17	2.36	12	8.18	6.00	913.00	3010	20220727	-28.41	1660	20221013	29.82	2715	-20.63	20230131	1725	24.93	20230103	3010	-28.41	20220727	1660	29.82	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
55	20230621	121030	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2120	130	2	6.53	7160244117	3336853	6073.41	1990	2245	1979	2585	1393	1990	2145.81	1.21	0	-313498	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	5	1	44946655	953	353.33	2.32	12	7.42	6.00	913.00	3010	20220727	-29.57	1660	20221013	27.71	2715	-21.92	20230131	1725	22.90	20230103	3010	-29.57	20220727	1660	27.71	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
56	20230621	110512	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2030	40	2	2.01	482019347	238250	433.64	1990	2055	1979	2585	1393	1990	2023.17	1.21	0	-39723	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	5	1	44946655	912	338.33	2.22	12	0.53	6.00	913.00	3010	20220727	-32.56	1660	20221013	22.29	2715	-25.23	20230131	1725	17.68	20230103	3010	-32.56	20220727	1660	22.29	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
57	20230621	100559	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1980	-10	5	-0.50	26813250	13469	24.51	1990	2000	1980	2585	1393	1990	1990.74	1.21	0	-9290	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	1	1	44946655	890	330.00	2.17	12	0.03	6.00	913.00	3010	20220727	-34.22	1660	20221013	19.28	2715	-27.07	20230131	1725	14.78	20230103	3010	-34.22	20220727	1660	19.28	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
58	20230621	090225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2000	10	2	0.50	497636	250	0.46	1990	2000	1990	2585	1393	1990	1990.54	1.21	0	-4	2022	2006	1989	1973	1956	2014	1981	45	596	100	1390	5	1	44946655	899	333.33	2.19	12	0.00	6.00	913.00	3010	20220727	-33.55	1660	20221013	20.48	2715	-26.34	20230131	1725	15.94	20230103	3010	-33.55	20220727	1660	20.48	20221013	2.72	N	339950	100	44 억	543289	N	N	N	N
59	20230620	160910	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1990	-15	5	-0.75	109208816	54794	105.52	1980	2005	1972	2605	1405	2005	1993.08	1.23	0	-10335	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	1	1	44946655	894	331.67	2.18	12	0.12	6.00	913.00	3010	20220727	-33.89	1660	20221013	19.88	2715	-26.70	20230131	1725	15.36	20230103	3010	-33.89	20220727	1660	19.88	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
60	20230620	150553	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1988	-17	5	-0.85	99683612	50002	96.29	1980	2005	1972	2605	1405	2005	1993.59	1.23	0	-9099	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	1	1	44946655	894	331.33	2.18	12	0.11	6.00	913.00	3010	20220727	-33.95	1660	20221013	19.76	2715	-26.78	20230131	1725	15.25	20230103	3010	-33.95	20220727	1660	19.76	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
61	20230620	140828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1998	-7	5	-0.35	84051947	42150	81.17	1980	2005	1972	2605	1405	2005	1994.11	1.23	0	-7384	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	1	1	44946655	898	333.00	2.19	12	0.09	6.00	913.00	3010	20220727	-33.62	1660	20221013	20.36	2715	-26.41	20230131	1725	15.83	20230103	3010	-33.62	20220727	1660	20.36	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
62	20230620	130803	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1998	-7	5	-0.35	73693035	36952	71.16	1980	2005	1972	2605	1405	2005	1994.29	1.23	0	-6262	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	1	1	44946655	898	333.00	2.19	12	0.08	6.00	913.00	3010	20220727	-33.62	1660	20221013	20.36	2715	-26.41	20230131	1725	15.83	20230103	3010	-33.62	20220727	1660	20.36	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
63	20230620	120457	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1983	-22	5	-1.10	66701161	33443	64.41	1980	2005	1972	2605	1405	2005	1994.47	1.23	0	-4730	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	1	1	44946655	891	330.50	2.17	12	0.07	6.00	913.00	3010	20220727	-34.12	1660	20221013	19.46	2715	-26.96	20230131	1725	14.96	20230103	3010	-34.12	20220727	1660	19.46	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
64	20230620	110323	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1999	-6	5	-0.30	27274796	13647	26.28	1980	2005	1980	2605	1405	2005	1998.59	1.23	0	-4726	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	1	1	44946655	898	333.17	2.19	12	0.03	6.00	913.00	3010	20220727	-33.59	1660	20221013	20.42	2715	-26.37	20230131	1725	15.88	20230103	3010	-33.59	20220727	1660	20.42	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
65	20230620	101005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2005	0	3	0.00	13663093	6833	13.16	1980	2005	1980	2605	1405	2005	1999.57	1.23	0	-415	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	5	1	44946655	901	334.17	2.20	12	0.02	6.00	913.00	3010	20220727	-33.39	1660	20221013	20.78	2715	-26.15	20230131	1725	16.23	20230103	3010	-33.39	20220727	1660	20.78	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
66	20230620	090444	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1993	-12	5	-0.60	3067594	1541	2.97	1980	2005	1980	2605	1405	2005	1990.65	1.23	0	-391	2021	2013	2002	1994	1983	2017	1998	45	600	100	1400	1	1	44946655	896	332.17	2.18	12	0.00	6.00	913.00	3010	20220727	-33.79	1660	20221013	20.06	2715	-26.59	20230131	1725	15.54	20230103	3010	-33.79	20220727	1660	20.06	20221013	2.71	N	339950	100	44 억	553624	N	N	N	N
67	20230619	161005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2005	-5	5	-0.25	101228049	50697	48.24	1991	2010	1991	2610	1410	2010	1996.72	1.24	0	-4723	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	5	1	44946655	901	334.17	2.20	12	0.11	6.00	913.00	3010	20220727	-33.39	1660	20221013	20.78	2715	-26.15	20230131	1725	16.23	20230103	3010	-33.39	20220727	1660	20.78	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
68	20230619	150537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1999	-11	5	-0.55	89955115	45060	42.88	1991	2010	1991	2610	1410	2010	1996.34	1.24	0	-3550	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	1	1	44946655	898	333.17	2.19	12	0.10	6.00	913.00	3010	20220727	-33.59	1660	20221013	20.42	2715	-26.37	20230131	1725	15.88	20230103	3010	-33.59	20220727	1660	20.42	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
69	20230619	140728	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1998	-12	5	-0.60	77617659	38882	37.00	1991	2010	1991	2610	1410	2010	1996.24	1.24	0	-3222	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	1	1	44946655	898	333.00	2.19	12	0.09	6.00	913.00	3010	20220727	-33.62	1660	20221013	20.36	2715	-26.41	20230131	1725	15.83	20230103	3010	-33.62	20220727	1660	20.36	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
70	20230619	130649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1999	-11	5	-0.55	71450915	35793	34.06	1991	2010	1991	2610	1410	2010	1996.23	1.24	0	-3069	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	1	1	44946655	898	333.17	2.19	12	0.08	6.00	913.00	3010	20220727	-33.59	1660	20221013	20.42	2715	-26.37	20230131	1725	15.88	20230103	3010	-33.59	20220727	1660	20.42	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
71	20230619	120529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1994	-16	5	-0.80	70144101	35138	33.43	1991	2010	1991	2610	1410	2010	1996.25	1.24	0	-3055	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	1	1	44946655	896	332.33	2.18	12	0.08	6.00	913.00	3010	20220727	-33.75	1660	20221013	20.12	2715	-26.56	20230131	1725	15.59	20230103	3010	-33.75	20220727	1660	20.12	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
72	20230619	110105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1998	-12	5	-0.60	49390675	24730	23.53	1991	2010	1991	2610	1410	2010	1997.20	1.24	0	61	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	1	1	44946655	898	333.00	2.19	12	0.06	6.00	913.00	3010	20220727	-33.62	1660	20221013	20.36	2715	-26.41	20230131	1725	15.83	20230103	3010	-33.62	20220727	1660	20.36	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
73	20230619	100645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2010	0	3	0.00	36080569	18064	17.19	1991	2010	1991	2610	1410	2010	1997.37	1.24	0	3567	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	5	1	44946655	903	335.00	2.20	12	0.04	6.00	913.00	3010	20220727	-33.22	1660	20221013	21.08	2715	-25.97	20230131	1725	16.52	20230103	3010	-33.22	20220727	1660	21.08	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
74	20230619	090605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1997	-13	5	-0.65	5236015	2625	2.50	1991	2005	1991	2610	1410	2010	1994.67	1.24	0	-1525	2038	2024	2006	1992	1974	2031	1999	45	600	100	1400	1	1	44946655	898	332.83	2.19	12	0.01	6.00	913.00	3010	20220727	-33.65	1660	20221013	20.30	2715	-26.45	20230131	1725	15.77	20230103	3010	-33.65	20220727	1660	20.30	20221013	2.69	N	339950	100	44 억	558347	N	N	N	N
75	20230616	160957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2010	28	2	1.41	208251226	103640	196.61	1988	2020	1988	2575	1388	1982	2009.36	1.20	0	20408	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	5	1	44946655	903	335.00	2.20	12	0.23	6.00	913.00	3010	20220727	-33.22	1660	20221013	21.08	2715	-25.97	20230131	1725	16.52	20230103	3010	-33.22	20220727	1660	21.08	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
76	20230616	150558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2005	23	2	1.16	196514731	97789	185.51	1988	2020	1988	2575	1388	1982	2009.58	1.20	0	20445	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	5	1	44946655	901	334.17	2.20	12	0.22	6.00	913.00	3010	20220727	-33.39	1660	20221013	20.78	2715	-26.15	20230131	1725	16.23	20230103	3010	-33.39	20220727	1660	20.78	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
77	20230616	140826	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2010	28	2	1.41	188734516	93915	178.16	1988	2020	1988	2575	1388	1982	2009.63	1.20	0	17898	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	5	1	44946655	903	335.00	2.20	12	0.21	6.00	913.00	3010	20220727	-33.22	1660	20221013	21.08	2715	-25.97	20230131	1725	16.52	20230103	3010	-33.22	20220727	1660	21.08	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
78	20230616	130948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2005	23	2	1.16	155858191	77542	147.10	1988	2020	1988	2575	1388	1982	2009.98	1.20	0	16427	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	5	1	44946655	901	334.17	2.20	12	0.17	6.00	913.00	3010	20220727	-33.39	1660	20221013	20.78	2715	-26.15	20230131	1725	16.23	20230103	3010	-33.39	20220727	1660	20.78	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
79	20230616	120522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2015	33	2	1.66	135564476	67445	127.95	1988	2020	1988	2575	1388	1982	2010.00	1.20	0	17120	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	5	1	44946655	906	335.83	2.21	12	0.15	6.00	913.00	3010	20220727	-33.06	1660	20221013	21.39	2715	-25.78	20230131	1725	16.81	20230103	3010	-33.06	20220727	1660	21.39	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
80	20230616	110558	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2010	28	2	1.41	72821306	36294	68.85	1988	2020	1988	2575	1388	1982	2006.43	1.20	0	5107	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	5	1	44946655	903	335.00	2.20	12	0.08	6.00	913.00	3010	20220727	-33.22	1660	20221013	21.08	2715	-25.97	20230131	1725	16.52	20230103	3010	-33.22	20220727	1660	21.08	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
81	20230616	100548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	38	2	1.92	56997261	28429	53.93	1988	2020	1988	2575	1388	1982	2004.90	1.20	0	7001	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	5	1	44946655	908	336.67	2.21	12	0.06	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2715	-25.60	20230131	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
82	20230616	090259	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1989	7	2	0.35	1477327	743	1.41	1988	1989	1988	2575	1388	1982	1988.33	1.20	0	0	2030	2006	1986	1962	1942	1996	1952	45	593	100	1380	1	1	44946655	894	331.50	2.18	12	0.00	6.00	913.00	3010	20220727	-33.92	1660	20221013	19.82	2715	-26.74	20230131	1725	15.30	20230103	3010	-33.92	20220727	1660	19.82	20221013	2.64	N	339950	100	44 억	537938	N	N	N	N
83	20230615	150300	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1988	-17	5	-0.85	96749961	48812	50.67	1993	2010	1966	2605	1405	2005	1982.08	1.24	0	-17569	2060	2032	2002	1974	1944	2017	1959	45	600	100	1400	1	1	44946655	894	331.33	2.18	12	0.11	6.00	913.00	3010	20220727	-33.95	1660	20221013	19.76	2715	-26.78	20230131	1725	15.25	20230103	3010	-33.95	20220727	1660	19.76	20221013	2.63	N	339950	100	44 억	557393	N	N	N	N
84	20230615	140601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1977	-28	5	-1.40	71289061	35891	37.26	1993	2010	1969	2605	1405	2005	1986.26	1.24	0	-14294	2060	2032	2002	1974	1944	2017	1959	45	600	100	1400	1	1	44946655	889	329.50	2.17	12	0.08	6.00	913.00	3010	20220727	-34.32	1660	20221013	19.10	2715	-27.18	20230131	1725	14.61	20230103	3010	-34.32	20220727	1660	19.10	20221013	2.63	N	339950	100	44 억	557393	N	N	N	N
85	20230615	130916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1980	-25	5	-1.25	65771251	33102	34.37	1993	2010	1969	2605	1405	2005	1986.92	1.24	0	-13843	2060	2032	2002	1974	1944	2017	1959	45	600	100	1400	1	1	44946655	890	330.00	2.17	12	0.07	6.00	913.00	3010	20220727	-34.22	1660	20221013	19.28	2715	-27.07	20230131	1725	14.78	20230103	3010	-34.22	20220727	1660	19.28	20221013	2.63	N	339950	100	44 억	557393	N	N	N	N
86	20230615	120132	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1986	-19	5	-0.95	63241801	31825	33.04	1993	2010	1969	2605	1405	2005	1987.16	1.24	0	-12904	2060	2032	2002	1974	1944	2017	1959	45	600	100	1400	1	1	44946655	893	331.00	2.18	12	0.07	6.00	913.00	3010	20220727	-34.02	1660	20221013	19.64	2715	-26.85	20230131	1725	15.13	20230103	3010	-34.02	20220727	1660	19.64	20221013	2.63	N	339950	100	44 억	557393	N	N	N	N
87	20230615	110553	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1987	-18	5	-0.90	38597297	19339	20.08	1993	2010	1980	2605	1405	2005	1995.82	1.24	0	-8549	2060	2032	2002	1974	1944	2017	1959	45	600	100	1400	1	1	44946655	893	331.17	2.18	12	0.04	6.00	913.00	3010	20220727	-33.99	1660	20221013	19.70	2715	-26.81	20230131	1725	15.19	20230103	3010	-33.99	20220727	1660	19.70	20221013	2.63	N	339950	100	44 억	557393	N	N	N	N
88	20230611	184646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	0	3	0.00	191269605	94566	89.11	2020	2045	2005	2625	1415	2020	2022.63	1.28	930	930	2073	2046	2023	1996	1973	2060	2010	45	605	100	1410	5	1	44946655	908	336.67	2.21	12	0.21	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2715	-25.60	20230131	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	2.72	N	339950	100	44 억	574896	N	N	N	N
89	20230611	181137	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2020	0	3	0.00	191269605	94566	89.11	2020	2045	2005	2625	1415	2020	2022.63	1.28	930	930	2073	2046	2023	1996	1973	2060	2010	45	605	100	1410	5	1	44946655	908	336.67	2.21	12	0.21	6.00	913.00	3010	20220727	-32.89	1660	20221013	21.69	2715	-25.60	20230131	1725	17.10	20230103	3010	-32.89	20220727	1660	21.69	20221013	2.72	N	339950	100	44 억	574896	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History