KissMeData/261780/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160945	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4995	85	2	1.73	294496020	59458	30.17	4910	5040	4865	6380	3440	4910	4953.00	0.07	0	-10495	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	5	1	26632162	1330	-19.67	3.96	12	0.22	-254.00	1262.00	8890	20220718	-43.81	4550	20221013	9.78	6740	-25.89	20230414	4590	8.82	20230103	8890	-43.81	20220718	4550	9.78	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
3	20230630	150945	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5020	110	2	2.24	280961045	56755	28.80	4910	5040	4865	6380	3440	4910	4950.42	0.07	0	-10773	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	10	1	26632162	1337	-19.76	3.98	12	0.21	-254.00	1262.00	8890	20220718	-43.53	4550	20221013	10.33	6740	-25.52	20230414	4590	9.37	20230103	8890	-43.53	20220718	4550	10.33	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
4	20230630	140944	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5030	120	2	2.44	246437760	49866	25.31	4910	5040	4865	6380	3440	4910	4942.00	0.07	0	-10295	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	10	1	26632162	1340	-19.80	3.99	12	0.19	-254.00	1262.00	8890	20220718	-43.42	4550	20221013	10.55	6740	-25.37	20230414	4590	9.59	20230103	8890	-43.42	20220718	4550	10.55	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
5	20230630	130944	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5000	90	2	1.83	219939570	44571	22.62	4910	5010	4865	6380	3440	4910	4934.59	0.07	0	-10462	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	10	1	26632162	1332	-19.69	3.96	12	0.17	-254.00	1262.00	8890	20220718	-43.76	4550	20221013	9.89	6740	-25.82	20230414	4590	8.93	20230103	8890	-43.76	20220718	4550	9.89	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
6	20230630	120941	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4965	55	2	1.12	151718760	30854	15.66	4910	5000	4865	6380	3440	4910	4917.31	0.07	0	-7389	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	5	1	26632162	1322	-19.55	3.93	12	0.12	-254.00	1262.00	8890	20220718	-44.15	4550	20221013	9.12	6740	-26.34	20230414	4590	8.17	20230103	8890	-44.15	20220718	4550	9.12	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
7	20230630	110940	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4920	10	2	0.20	135507150	27578	14.00	4910	5000	4865	6380	3440	4910	4913.60	0.07	0	-7726	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	5	1	26632162	1310	-19.37	3.90	12	0.10	-254.00	1262.00	8890	20220718	-44.66	4550	20221013	8.13	6740	-27.00	20230414	4590	7.19	20230103	8890	-44.66	20220718	4550	8.13	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
8	20230630	100944	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4920	10	2	0.20	99046125	20171	10.24	4910	5000	4865	6380	3440	4910	4910.32	0.07	0	-8469	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	5	1	26632162	1310	-19.37	3.90	12	0.08	-254.00	1262.00	8890	20220718	-44.66	4550	20221013	8.13	6740	-27.00	20230414	4590	7.19	20230103	8890	-44.66	20220718	4550	8.13	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
9	20230630	090944	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4915	5	2	0.10	17459230	3518	1.79	4910	5000	4910	6380	3440	4910	4962.83	0.07	0	-2560	5210	5060	4980	4830	4750	5020	4790	133	1470	500	3140	5	1	26632162	1309	-19.35	3.89	12	0.01	-254.00	1262.00	8890	20220718	-44.71	4550	20221013	8.02	6740	-27.08	20230414	4590	7.08	20230103	8890	-44.71	20220718	4550	8.02	20221013	1.69	N	261780	500	133 억	17585	N	N	N	N
10	20230629	160938	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4910	-170	5	-3.35	978115785	196309	208.95	5030	5130	4900	6600	3560	5080	4982.60	0.15	0	-20188	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	5	1	26632162	1308	-19.33	3.89	12	0.74	-254.00	1262.00	8890	20220718	-44.77	4550	20221013	7.91	6740	-27.15	20230414	4590	6.97	20230103	8890	-44.77	20220718	4550	7.91	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
11	20230629	150939	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4940	-140	5	-2.76	937001920	187949	200.06	5030	5130	4900	6600	3560	5080	4985.41	0.15	0	-18451	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	5	1	26632162	1316	-19.45	3.91	12	0.71	-254.00	1262.00	8890	20220718	-44.43	4550	20221013	8.57	6740	-26.71	20230414	4590	7.63	20230103	8890	-44.43	20220718	4550	8.57	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
12	20230629	140936	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4920	-160	5	-3.15	816660975	163478	174.01	5030	5130	4915	6600	3560	5080	4995.54	0.15	0	-8850	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	5	1	26632162	1310	-19.37	3.90	12	0.61	-254.00	1262.00	8890	20220718	-44.66	4550	20221013	8.13	6740	-27.00	20230414	4590	7.19	20230103	8890	-44.66	20220718	4550	8.13	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
13	20230629	130935	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4950	-130	5	-2.56	742192990	148383	157.94	5030	5130	4950	6600	3560	5080	5001.87	0.15	0	-3039	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	5	1	26632162	1318	-19.49	3.92	12	0.56	-254.00	1262.00	8890	20220718	-44.32	4550	20221013	8.79	6740	-26.56	20230414	4590	7.84	20230103	8890	-44.32	20220718	4550	8.79	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
14	20230629	120939	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	4990	-90	5	-1.77	581504975	116058	123.53	5030	5130	4985	6600	3560	5080	5010.47	0.15	0	1078	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	5	1	26632162	1329	-19.65	3.95	12	0.44	-254.00	1262.00	8890	20220718	-43.87	4550	20221013	9.67	6740	-25.96	20230414	4590	8.71	20230103	8890	-43.87	20220718	4550	9.67	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
15	20230629	110940	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5010	-70	5	-1.38	528136365	105381	112.17	5030	5130	4990	6600	3560	5080	5011.68	0.15	0	2171	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	10	1	26632162	1334	-19.72	3.97	12	0.40	-254.00	1262.00	8890	20220718	-43.64	4550	20221013	10.11	6740	-25.67	20230414	4590	9.15	20230103	8890	-43.64	20220718	4550	10.11	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
16	20230629	100942	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5010	-70	5	-1.38	476620855	95103	101.23	5030	5130	4990	6600	3560	5080	5011.63	0.15	0	8718	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	10	1	26632162	1334	-19.72	3.97	12	0.36	-254.00	1262.00	8890	20220718	-43.64	4550	20221013	10.11	6740	-25.67	20230414	4590	9.15	20230103	8890	-43.64	20220718	4550	10.11	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
17	20230629	090848	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5060	-20	5	-0.39	72457440	14363	15.29	5030	5130	5020	6600	3560	5080	5044.73	0.15	0	273	5293	5186	5103	4996	4913	5145	4955	133	1520	500	3250	10	1	26632162	1348	-19.92	4.01	12	0.05	-254.00	1262.00	8890	20220718	-43.08	4550	20221013	11.21	6740	-24.93	20230414	4590	10.24	20230103	8890	-43.08	20220718	4550	11.21	20221013	1.70	N	261780	500	133 억	39233	N	N	N	N
18	20230628	160927	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5080	-70	5	-1.36	470689520	92309	198.26	5150	5210	5020	6690	3610	5150	5099.07	0.20	0	-13897	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1353	-20.00	4.03	12	0.35	-254.00	1262.00	8890	20220718	-42.86	4550	20221013	11.65	6740	-24.63	20230414	4590	10.68	20230103	8890	-42.86	20220718	4550	11.65	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
19	20230628	150933	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5070	-80	5	-1.55	453808400	88979	191.11	5150	5210	5020	6690	3610	5150	5100.17	0.20	0	-12287	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1350	-19.96	4.02	12	0.33	-254.00	1262.00	8890	20220718	-42.97	4550	20221013	11.43	6740	-24.78	20230414	4590	10.46	20230103	8890	-42.97	20220718	4550	11.43	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
20	20230628	140932	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5100	-50	5	-0.97	232697170	45210	97.10	5150	5210	5090	6690	3610	5150	5147.03	0.20	0	-11001	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1358	-20.08	4.04	12	0.17	-254.00	1262.00	8890	20220718	-42.63	4550	20221013	12.09	6740	-24.33	20230414	4590	11.11	20230103	8890	-42.63	20220718	4550	12.09	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
21	20230628	130932	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5100	-50	5	-0.97	186626910	36170	77.68	5150	5210	5100	6690	3610	5150	5159.72	0.20	0	-9197	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1358	-20.08	4.04	12	0.14	-254.00	1262.00	8890	20220718	-42.63	4550	20221013	12.09	6740	-24.33	20230414	4590	11.11	20230103	8890	-42.63	20220718	4550	12.09	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
22	20230628	120944	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5140	-10	5	-0.19	158189550	30615	65.75	5150	5210	5120	6690	3610	5150	5167.06	0.20	0	-8577	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1369	-20.24	4.07	12	0.11	-254.00	1262.00	8890	20220718	-42.18	4550	20221013	12.97	6740	-23.74	20230414	4590	11.98	20230103	8890	-42.18	20220718	4550	12.97	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
23	20230628	110939	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5140	-10	5	-0.19	140624610	27203	58.43	5150	5210	5120	6690	3610	5150	5169.45	0.20	0	-7849	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1369	-20.24	4.07	12	0.10	-254.00	1262.00	8890	20220718	-42.18	4550	20221013	12.97	6740	-23.74	20230414	4590	11.98	20230103	8890	-42.18	20220718	4550	12.97	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
24	20230628	100939	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5160	10	2	0.19	104329010	20156	43.29	5150	5210	5120	6690	3610	5150	5176.08	0.20	0	-4957	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1374	-20.31	4.09	12	0.08	-254.00	1262.00	8890	20220718	-41.96	4550	20221013	13.41	6740	-23.44	20230414	4590	12.42	20230103	8890	-41.96	20220718	4550	13.41	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
25	20230628	090934	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5140	-10	5	-0.19	11030130	2143	4.60	5150	5170	5130	6690	3610	5150	5147.05	0.20	0	-400	5250	5200	5130	5080	5010	5225	5105	133	1540	500	3290	10	1	26632162	1369	-20.24	4.07	12	0.01	-254.00	1262.00	8890	20220718	-42.18	4550	20221013	12.97	6740	-23.74	20230414	4590	11.98	20230103	8890	-42.18	20220718	4550	12.97	20221013	1.70	N	261780	500	133 억	53130	N	N	N	N
26	20230627	160934	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5150	0	3	0.00	235846720	46214	81.77	5100	5180	5060	6690	3610	5150	5103.24	0.22	0	-5108	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1372	-20.28	4.08	12	0.17	-254.00	1262.00	8890	20220718	-42.07	4550	20221013	13.19	6740	-23.59	20230414	4590	12.20	20230103	8890	-42.07	20220718	4550	13.19	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
27	20230627	150942	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5140	-10	5	-0.19	223416340	43798	77.50	5100	5180	5060	6690	3610	5150	5101.06	0.22	0	-4487	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1369	-20.24	4.07	12	0.16	-254.00	1262.00	8890	20220718	-42.18	4550	20221013	12.97	6740	-23.74	20230414	4590	11.98	20230103	8890	-42.18	20220718	4550	12.97	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
28	20230627	140951	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5100	-50	5	-0.97	185126860	36303	64.24	5100	5180	5060	6690	3610	5150	5099.49	0.22	0	-2973	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1358	-20.08	4.04	12	0.14	-254.00	1262.00	8890	20220718	-42.63	4550	20221013	12.09	6740	-24.33	20230414	4590	11.11	20230103	8890	-42.63	20220718	4550	12.09	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
29	20230627	130948	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5100	-50	5	-0.97	169806580	33300	58.92	5100	5180	5060	6690	3610	5150	5099.30	0.22	0	-2396	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1358	-20.08	4.04	12	0.13	-254.00	1262.00	8890	20220718	-42.63	4550	20221013	12.09	6740	-24.33	20230414	4590	11.11	20230103	8890	-42.63	20220718	4550	12.09	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
30	20230627	120949	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5100	-50	5	-0.97	151051410	29620	52.41	5100	5180	5060	6690	3610	5150	5099.64	0.22	0	-1743	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1358	-20.08	4.04	12	0.11	-254.00	1262.00	8890	20220718	-42.63	4550	20221013	12.09	6740	-24.33	20230414	4590	11.11	20230103	8890	-42.63	20220718	4550	12.09	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
31	20230627	110958	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5120	-30	5	-0.58	139813470	27415	48.51	5100	5180	5060	6690	3610	5150	5099.89	0.22	0	-1191	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1364	-20.16	4.06	12	0.10	-254.00	1262.00	8890	20220718	-42.41	4550	20221013	12.53	6740	-24.04	20230414	4590	11.55	20230103	8890	-42.41	20220718	4550	12.53	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
32	20230627	100928	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5100	-50	5	-0.97	79638840	15587	27.58	5100	5180	5080	6690	3610	5150	5109.31	0.22	0	5	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1358	-20.08	4.04	12	0.06	-254.00	1262.00	8890	20220718	-42.63	4550	20221013	12.09	6740	-24.33	20230414	4590	11.11	20230103	8890	-42.63	20220718	4550	12.09	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
33	20230627	090934	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5170	20	2	0.39	20957530	4088	7.23	5100	5180	5100	6690	3610	5150	5126.60	0.22	0	455	5270	5210	5130	5070	4990	5240	5100	133	1540	500	3290	10	1	26632162	1377	-20.35	4.10	12	0.02	-254.00	1262.00	8890	20220718	-41.84	4550	20221013	13.63	6740	-23.29	20230414	4590	12.64	20230103	8890	-41.84	20220718	4550	13.63	20221013	1.72	N	261780	500	133 억	58866	N	N	N	N
34	20230626	160933	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5150	-10	5	-0.19	286773210	55912	39.30	5100	5190	5050	6700	3620	5160	5128.84	0.25	0	-8926	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1372	-20.28	4.08	12	0.21	-254.00	1262.00	9680	20220623	-46.80	4550	20221013	13.19	6740	-23.59	20230414	4590	12.20	20230103	8890	-42.07	20220718	4550	13.19	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
35	20230626	150939	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5150	-10	5	-0.19	263440710	51372	36.10	5100	5190	5050	6700	3620	5160	5128.10	0.25	0	-8677	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1372	-20.28	4.08	12	0.19	-254.00	1262.00	9680	20220623	-46.80	4550	20221013	13.19	6740	-23.59	20230414	4590	12.20	20230103	8890	-42.07	20220718	4550	13.19	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
36	20230626	140937	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5150	-10	5	-0.19	218680200	42660	29.98	5100	5190	5050	6700	3620	5160	5126.12	0.25	0	-6255	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1372	-20.28	4.08	12	0.16	-254.00	1262.00	9680	20220623	-46.80	4550	20221013	13.19	6740	-23.59	20230414	4590	12.20	20230103	8890	-42.07	20220718	4550	13.19	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
37	20230626	130931	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5140	-20	5	-0.39	203231190	39659	27.87	5100	5190	5050	6700	3620	5160	5124.47	0.25	0	-5765	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1369	-20.24	4.07	12	0.15	-254.00	1262.00	9680	20220623	-46.90	4550	20221013	12.97	6740	-23.74	20230414	4590	11.98	20230103	8890	-42.18	20220718	4550	12.97	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
38	20230626	120933	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5160	0	3	0.00	165867960	32423	22.79	5100	5190	5050	6700	3620	5160	5115.75	0.25	0	-1717	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1374	-20.31	4.09	12	0.12	-254.00	1262.00	9680	20220623	-46.69	4550	20221013	13.41	6740	-23.44	20230414	4590	12.42	20230103	8890	-41.96	20220718	4550	13.41	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
39	20230626	110932	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5160	0	3	0.00	151478550	29627	20.82	5100	5190	5050	6700	3620	5160	5112.85	0.25	0	-1538	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1374	-20.31	4.09	12	0.11	-254.00	1262.00	9680	20220623	-46.69	4550	20221013	13.41	6740	-23.44	20230414	4590	12.42	20230103	8890	-41.96	20220718	4550	13.41	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
40	20230626	100932	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5170	10	2	0.19	101753690	19975	14.04	5100	5170	5050	6700	3620	5160	5094.05	0.25	0	143	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1377	-20.35	4.10	12	0.08	-254.00	1262.00	9680	20220623	-46.59	4550	20221013	13.63	6740	-23.29	20230414	4590	12.64	20230103	8890	-41.84	20220718	4550	13.63	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
41	20230626	090935	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5090	-70	5	-1.36	33305340	6542	4.60	5100	5120	5060	6700	3620	5160	5091.00	0.25	0	-1039	5386	5272	5186	5072	4986	5230	5030	133	1540	500	3300	10	1	26632162	1356	-20.04	4.03	12	0.02	-254.00	1262.00	9680	20220623	-47.42	4550	20221013	11.87	6740	-24.48	20230414	4590	10.89	20230103	8890	-42.74	20220718	4550	11.87	20221013	1.92	N	261780	500	133 억	67790	N	N	N	N
42	20230623	183551	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5160	-140	5	-2.64	734994220	142286	78.22	5290	5300	5100	6890	3710	5300	5165.63	0.25	-8221	-8688	5693	5496	5303	5106	4913	5595	5205	133	1590	500	3390	10	1	26632162	1374	-20.31	4.09	12	0.53	-254.00	1262.00	10950	20220622	-52.88	4550	20221013	13.41	6740	-23.44	20230414	4590	12.42	20230103	9680	-46.69	20220623	4550	13.41	20221013	1.97	N	261780	500	133 억	67790	N	N	N	N
43	20230623	140748	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5130	-170	5	-3.21	655002300	126791	69.70	5290	5300	5100	6890	3710	5300	5166.00	0.29	0	-7797	5693	5496	5303	5106	4913	5595	5205	133	1590	500	3390	10	1	26632162	1366	-20.20	4.06	12	0.48	-254.00	1262.00	10950	20220622	-53.15	4550	20221013	12.75	6740	-23.89	20230414	4590	11.76	20230103	9680	-47.00	20220623	4550	12.75	20221013	1.97	N	261780	500	133 억	76011	N	N	N	N
44	20230622	160345	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5300	0	3	0.00	965175460	181203	116.12	5210	5500	5110	6890	3710	5300	5326.73	0.18	0	29290	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1412	-20.87	4.20	12	0.68	-254.00	1262.00	10950	20220622	-51.60	4550	20221013	16.48	6740	-21.36	20230414	4590	15.47	20230103	10950	-51.60	20220622	4550	16.48	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
45	20230622	150337	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5390	90	2	1.70	900369850	169050	108.33	5210	5500	5110	6890	3710	5300	5326.06	0.18	0	29056	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1435	-21.22	4.27	12	0.63	-254.00	1262.00	10950	20220622	-50.78	4550	20221013	18.46	6740	-20.03	20230414	4590	17.43	20230103	10950	-50.78	20220622	4550	18.46	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
46	20230622	140105	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5360	60	2	1.13	872377460	163833	104.99	5210	5500	5110	6890	3710	5300	5324.80	0.18	0	30384	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1427	-21.10	4.25	12	0.62	-254.00	1262.00	10950	20220622	-51.05	4550	20221013	17.80	6740	-20.47	20230414	4590	16.78	20230103	10950	-51.05	20220622	4550	17.80	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
47	20230622	130226	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5480	180	2	3.40	821613540	154461	98.98	5210	5500	5110	6890	3710	5300	5319.23	0.18	0	30814	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1459	-21.57	4.34	12	0.58	-254.00	1262.00	10950	20220622	-49.95	4550	20221013	20.44	6740	-18.69	20230414	4590	19.39	20230103	10950	-49.95	20220622	4550	20.44	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
48	20230622	120146	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5410	110	2	2.08	698997290	131966	84.57	5210	5450	5110	6890	3710	5300	5296.80	0.18	0	23098	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1441	-21.30	4.29	12	0.50	-254.00	1262.00	10950	20220622	-50.59	4550	20221013	18.90	6740	-19.73	20230414	4590	17.86	20230103	10950	-50.59	20220622	4550	18.90	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
49	20230622	111018	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5400	100	2	1.89	578845690	109744	70.33	5210	5400	5110	6890	3710	5300	5274.51	0.18	0	19163	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1438	-21.26	4.28	12	0.41	-254.00	1262.00	10950	20220622	-50.68	4550	20221013	18.68	6740	-19.88	20230414	4590	17.65	20230103	10950	-50.68	20220622	4550	18.68	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
50	20230622	100101	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5310	10	2	0.19	432970300	82540	52.89	5210	5360	5110	6890	3710	5300	5245.58	0.18	0	16481	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1414	-20.91	4.21	12	0.31	-254.00	1262.00	10950	20220622	-51.51	4550	20221013	16.70	6740	-21.22	20230414	4590	15.69	20230103	10950	-51.51	20220622	4550	16.70	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
51	20230622	091018	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5200	-100	5	-1.89	145310440	28080	17.99	5210	5240	5110	6890	3710	5300	5174.87	0.18	0	1154	5540	5420	5310	5190	5080	5365	5135	133	1590	500	3390	10	1	26632162	1385	-20.47	4.12	12	0.11	-254.00	1262.00	10950	20220622	-52.51	4550	20221013	14.29	6740	-22.85	20230414	4590	13.29	20230103	10950	-52.51	20220622	4550	14.29	20221013	1.95	N	261780	500	133 억	46719	N	N	N	N
52	20230621	160946	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5300	-70	5	-1.30	817942070	155213	145.49	5330	5430	5200	6980	3760	5370	5269.76	0.20	0	-7277	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1412	-20.87	4.20	12	0.58	-254.00	1262.00	10950	20220622	-51.60	4550	20221013	16.48	6740	-21.36	20230414	4590	15.47	20230103	10950	-51.60	20220622	4550	16.48	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
53	20230621	150911	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5240	-130	5	-2.42	713711430	135405	126.92	5330	5430	5200	6980	3760	5370	5270.94	0.20	0	-3609	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1396	-20.63	4.15	12	0.51	-254.00	1262.00	10950	20220622	-52.15	4550	20221013	15.16	6740	-22.26	20230414	4590	14.16	20230103	10950	-52.15	20220622	4550	15.16	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
54	20230621	140821	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5260	-110	5	-2.05	645524380	122410	114.74	5330	5430	5200	6980	3760	5370	5273.46	0.20	0	383	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1401	-20.71	4.17	12	0.46	-254.00	1262.00	10950	20220622	-51.96	4550	20221013	15.60	6740	-21.96	20230414	4590	14.60	20230103	10950	-51.96	20220622	4550	15.60	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
55	20230621	130630	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5290	-80	5	-1.49	617726370	117120	109.78	5330	5430	5200	6980	3760	5370	5274.30	0.20	0	1993	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1409	-20.83	4.19	12	0.44	-254.00	1262.00	10950	20220622	-51.69	4550	20221013	16.26	6740	-21.51	20230414	4590	15.25	20230103	10950	-51.69	20220622	4550	16.26	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
56	20230621	121013	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5290	-80	5	-1.49	589129910	111682	104.68	5330	5430	5200	6980	3760	5370	5275.07	0.20	0	2704	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1409	-20.83	4.19	12	0.42	-254.00	1262.00	10950	20220622	-51.69	4550	20221013	16.26	6740	-21.51	20230414	4590	15.25	20230103	10950	-51.69	20220622	4550	16.26	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
57	20230621	110356	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5280	-90	5	-1.68	495430760	93888	88.01	5330	5430	5200	6980	3760	5370	5276.83	0.20	0	-1042	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1406	-20.79	4.18	12	0.35	-254.00	1262.00	10950	20220622	-51.78	4550	20221013	16.04	6740	-21.66	20230414	4590	15.03	20230103	10950	-51.78	20220622	4550	16.04	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
58	20230621	100855	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5260	-110	5	-2.05	306255990	57825	54.20	5330	5430	5240	6980	3760	5370	5296.26	0.20	0	7378	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1401	-20.71	4.17	12	0.22	-254.00	1262.00	10950	20220622	-51.96	4550	20221013	15.60	6740	-21.96	20230414	4590	14.60	20230103	10950	-51.96	20220622	4550	15.60	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
59	20230621	090741	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5410	40	2	0.74	14781310	2749	2.58	5330	5430	5330	6980	3760	5370	5376.98	0.20	0	159	5496	5432	5386	5322	5276	5410	5300	133	1610	500	3430	10	1	26632162	1441	-21.30	4.29	12	0.01	-254.00	1262.00	10950	20220622	-50.59	4550	20221013	18.90	6740	-19.73	20230414	4590	17.86	20230103	10950	-50.59	20220622	4550	18.90	20221013	1.96	N	261780	500	133 억	53928	N	N	N	N
60	20230620	160518	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5370	-50	5	-0.92	573572770	106573	160.92	5400	5450	5340	7040	3800	5420	5381.97	0.23	0	-6928	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1430	-21.14	4.26	12	0.40	-254.00	1262.00	10950	20220622	-50.96	4550	20221013	18.02	6740	-20.33	20230414	4590	16.99	20230103	10950	-50.96	20220622	4550	18.02	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
61	20230620	150755	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5450	30	2	0.55	519519250	96555	145.79	5400	5450	5340	7040	3800	5420	5380.55	0.23	0	-4952	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1451	-21.46	4.32	12	0.36	-254.00	1262.00	10950	20220622	-50.23	4550	20221013	19.78	6740	-19.14	20230414	4590	18.74	20230103	10950	-50.23	20220622	4550	19.78	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
62	20230620	140149	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5380	-40	5	-0.74	451766180	84057	126.92	5400	5440	5340	7040	3800	5420	5374.52	0.23	0	-2106	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1433	-21.18	4.26	12	0.32	-254.00	1262.00	10950	20220622	-50.87	4550	20221013	18.24	6740	-20.18	20230414	4590	17.21	20230103	10950	-50.87	20220622	4550	18.24	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
63	20230620	130156	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5360	-60	5	-1.11	420176550	78183	118.05	5400	5440	5340	7040	3800	5420	5374.27	0.23	0	64	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1427	-21.10	4.25	12	0.29	-254.00	1262.00	10950	20220622	-51.05	4550	20221013	17.80	6740	-20.47	20230414	4590	16.78	20230103	10950	-51.05	20220622	4550	17.80	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
64	20230620	120759	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5400	-20	5	-0.37	308749910	57375	86.63	5400	5440	5340	7040	3800	5420	5381.26	0.23	0	-2332	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1438	-21.26	4.28	12	0.22	-254.00	1262.00	10950	20220622	-50.68	4550	20221013	18.68	6740	-19.88	20230414	4590	17.65	20230103	10950	-50.68	20220622	4550	18.68	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
65	20230620	110339	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	0	3	0.00	230794490	42938	64.83	5400	5440	5340	7040	3800	5420	5375.06	0.23	0	537	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1443	-21.34	4.29	12	0.16	-254.00	1262.00	10950	20220622	-50.50	4550	20221013	19.12	6740	-19.58	20230414	4590	18.08	20230103	10950	-50.50	20220622	4550	19.12	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
66	20230620	100653	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5380	-40	5	-0.74	144072840	26799	40.46	5400	5430	5340	7040	3800	5420	5376.05	0.23	0	3155	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1433	-21.18	4.26	12	0.10	-254.00	1262.00	10950	20220622	-50.87	4550	20221013	18.24	6740	-20.18	20230414	4590	17.21	20230103	10950	-50.87	20220622	4550	18.24	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
67	20230620	090914	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5380	-40	5	-0.74	47383540	8821	13.32	5400	5410	5340	7040	3800	5420	5371.67	0.23	0	1439	5533	5476	5433	5376	5333	5505	5405	133	1620	500	3460	10	1	26632162	1433	-21.18	4.26	12	0.03	-254.00	1262.00	10950	20220622	-50.87	4550	20221013	18.24	6740	-20.18	20230414	4590	17.21	20230103	10950	-50.87	20220622	4550	18.24	20221013	1.99	N	261780	500	133 억	60278	N	N	N	N
68	20230619	160745	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	-30	5	-0.55	358995220	66225	81.13	5400	5490	5390	7080	3820	5450	5420.84	0.22	0	466	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1443	-21.34	4.29	12	0.25	-254.00	1262.00	10950	20220622	-50.50	4550	20221013	19.12	6740	-19.58	20230414	4590	18.08	20230103	10950	-50.50	20220622	4550	19.12	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
69	20230619	150549	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5400	-50	5	-0.92	330104400	60883	74.59	5400	5490	5390	7080	3820	5450	5421.95	0.22	0	576	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1438	-21.26	4.28	12	0.23	-254.00	1262.00	10950	20220622	-50.68	4550	20221013	18.68	6740	-19.88	20230414	4590	17.65	20230103	10950	-50.68	20220622	4550	18.68	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
70	20230619	140759	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5430	-20	5	-0.37	285523650	52638	64.49	5400	5490	5390	7080	3820	5450	5424.29	0.22	0	14	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1446	-21.38	4.30	12	0.20	-254.00	1262.00	10950	20220622	-50.41	4550	20221013	19.34	6740	-19.44	20230414	4590	18.30	20230103	10950	-50.41	20220622	4550	19.34	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
71	20230619	130452	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	-30	5	-0.55	275734390	50834	62.28	5400	5490	5390	7080	3820	5450	5424.21	0.22	0	79	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1443	-21.34	4.29	12	0.19	-254.00	1262.00	10950	20220622	-50.50	4550	20221013	19.12	6740	-19.58	20230414	4590	18.08	20230103	10950	-50.50	20220622	4550	19.12	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
72	20230619	120853	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5430	-20	5	-0.37	258811510	47717	58.46	5400	5490	5390	7080	3820	5450	5423.88	0.22	0	191	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1446	-21.38	4.30	12	0.18	-254.00	1262.00	10950	20220622	-50.41	4550	20221013	19.34	6740	-19.44	20230414	4590	18.30	20230103	10950	-50.41	20220622	4550	19.34	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
73	20230619	110718	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5410	-40	5	-0.73	192849420	35571	43.58	5400	5490	5390	7080	3820	5450	5421.53	0.22	0	1547	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1441	-21.30	4.29	12	0.13	-254.00	1262.00	10950	20220622	-50.59	4550	20221013	18.90	6740	-19.73	20230414	4590	17.86	20230103	10950	-50.59	20220622	4550	18.90	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
74	20230619	100817	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5450	0	3	0.00	98376320	18108	22.18	5400	5490	5400	7080	3820	5450	5432.75	0.22	0	898	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1451	-21.46	4.32	12	0.07	-254.00	1262.00	10950	20220622	-50.23	4550	20221013	19.78	6740	-19.14	20230414	4590	18.74	20230103	10950	-50.23	20220622	4550	19.78	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
75	20230619	090634	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5400	-50	5	-0.92	27318870	5058	6.20	5400	5440	5400	7080	3820	5450	5401.12	0.22	0	862	5536	5492	5426	5382	5316	5515	5405	133	1630	500	3480	10	1	26632162	1438	-21.26	4.28	12	0.02	-254.00	1262.00	10950	20220622	-50.68	4550	20221013	18.68	6740	-19.88	20230414	4590	17.65	20230103	10950	-50.68	20220622	4550	18.68	20221013	2.01	N	261780	500	133 억	59812	N	N	N	N
76	20230616	160429	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5450	90	2	1.68	441105070	81607	55.85	5390	5470	5360	6960	3760	5360	5404.92	0.23	0	-1336	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1451	-21.46	4.32	12	0.31	-254.00	1262.00	10950	20220622	-50.23	4550	20221013	19.78	6740	-19.14	20230414	4590	18.74	20230103	10950	-50.23	20220622	4550	19.78	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
77	20230616	150404	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5380	20	2	0.37	431001610	79752	54.58	5390	5470	5360	6960	3760	5360	5404.27	0.23	0	-1163	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1433	-21.18	4.26	12	0.30	-254.00	1262.00	10950	20220622	-50.87	4550	20221013	18.24	6740	-20.18	20230414	4590	17.21	20230103	10950	-50.87	20220622	4550	18.24	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
78	20230616	140645	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5390	30	2	0.56	352997740	65310	44.70	5390	5470	5360	6960	3760	5360	5404.96	0.23	0	-1516	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1435	-21.22	4.27	12	0.25	-254.00	1262.00	10950	20220622	-50.78	4550	20221013	18.46	6740	-20.03	20230414	4590	17.43	20230103	10950	-50.78	20220622	4550	18.46	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
79	20230616	130841	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5370	10	2	0.19	286823010	53027	36.29	5390	5470	5370	6960	3760	5360	5409.00	0.23	0	1172	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1430	-21.14	4.26	12	0.20	-254.00	1262.00	10950	20220622	-50.96	4550	20221013	18.02	6740	-20.33	20230414	4590	16.99	20230103	10950	-50.96	20220622	4550	18.02	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
80	20230616	121027	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	60	2	1.12	178717180	33002	22.59	5390	5470	5380	6960	3760	5360	5415.34	0.23	0	2814	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1443	-21.34	4.29	12	0.12	-254.00	1262.00	10950	20220622	-50.50	4550	20221013	19.12	6740	-19.58	20230414	4590	18.08	20230103	10950	-50.50	20220622	4550	19.12	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
81	20230616	110258	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	60	2	1.12	126212600	23291	15.94	5390	5470	5380	6960	3760	5360	5418.94	0.23	0	1870	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1443	-21.34	4.29	12	0.09	-254.00	1262.00	10950	20220622	-50.50	4550	20221013	19.12	6740	-19.58	20230414	4590	18.08	20230103	10950	-50.50	20220622	4550	19.12	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
82	20230616	100459	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5450	90	2	1.68	80842650	14932	10.22	5390	5470	5380	6960	3760	5360	5414.05	0.23	0	2200	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1451	-21.46	4.32	12	0.06	-254.00	1262.00	10950	20220622	-50.23	4550	20221013	19.78	6740	-19.14	20230414	4590	18.74	20230103	10950	-50.23	20220622	4550	19.78	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
83	20230616	090943	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5430	70	2	1.31	21488220	3974	2.72	5390	5450	5380	6960	3760	5360	5407.20	0.23	0	84	5720	5540	5450	5270	5180	5495	5225	133	1600	500	3430	10	1	26632162	1446	-21.38	4.30	12	0.01	-254.00	1262.00	10950	20220622	-50.41	4550	20221013	19.34	6740	-19.44	20230414	4590	18.30	20230103	10950	-50.41	20220622	4550	19.34	20221013	1.90	N	261780	500	133 억	61148	N	N	N	N
84	20230615	150517	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5380	-170	5	-3.06	727448230	133941	95.61	5550	5630	5360	7210	3890	5550	5431.11	0.26	0	-7574	5770	5660	5570	5460	5370	5615	5415	133	1660	500	3550	10	1	26632162	1433	-21.18	4.26	12	0.50	-254.00	1262.00	10950	20220622	-50.87	4550	20221013	18.24	6740	-20.18	20230414	4590	17.21	20230103	10950	-50.87	20220622	4550	18.24	20221013	1.95	N	261780	500	133 억	69950	N	N	N	N
85	20230615	140319	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5390	-160	5	-2.88	638360670	117359	83.78	5550	5630	5360	7210	3890	5550	5439.38	0.26	0	-4345	5770	5660	5570	5460	5370	5615	5415	133	1660	500	3550	10	1	26632162	1435	-21.22	4.27	12	0.44	-254.00	1262.00	10950	20220622	-50.78	4550	20221013	18.46	6740	-20.03	20230414	4590	17.43	20230103	10950	-50.78	20220622	4550	18.46	20221013	1.95	N	261780	500	133 억	69950	N	N	N	N
86	20230615	130640	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	-130	5	-2.34	589327950	108257	77.28	5550	5630	5360	7210	3890	5550	5443.79	0.26	0	-3288	5770	5660	5570	5460	5370	5615	5415	133	1660	500	3550	10	1	26632162	1443	-21.34	4.29	12	0.41	-254.00	1262.00	10950	20220622	-50.50	4550	20221013	19.12	6740	-19.58	20230414	4590	18.08	20230103	10950	-50.50	20220622	4550	19.12	20221013	1.95	N	261780	500	133 억	69950	N	N	N	N
87	20230615	120659	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5420	-130	5	-2.34	541434890	99390	70.95	5550	5630	5360	7210	3890	5550	5447.58	0.26	0	-2352	5770	5660	5570	5460	5370	5615	5415	133	1660	500	3550	10	1	26632162	1443	-21.34	4.29	12	0.37	-254.00	1262.00	10950	20220622	-50.50	4550	20221013	19.12	6740	-19.58	20230414	4590	18.08	20230103	10950	-50.50	20220622	4550	19.12	20221013	1.95	N	261780	500	133 억	69950	N	N	N	N
88	20230615	111043	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5400	-150	5	-2.70	462724560	84803	60.54	5550	5630	5360	7210	3890	5550	5456.46	0.26	0	-5600	5770	5660	5570	5460	5370	5615	5415	133	1660	500	3550	10	1	26632162	1438	-21.26	4.28	12	0.32	-254.00	1262.00	10950	20220622	-50.68	4550	20221013	18.68	6740	-19.88	20230414	4590	17.65	20230103	10950	-50.68	20220622	4550	18.68	20221013	1.95	N	261780	500	133 억	69950	N	N	N	N
89	20230611	184721	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	5650	40	2	0.71	670392790	118308	117.03	5680	5740	5620	7290	3930	5610	5666.60	0.40	969	969	5843	5726	5663	5546	5483	5695	5515	133	1680	500	3590	10	1	26632162	1505	-22.24	4.48	12	0.44	-254.00	1262.00	10950	20220622	-48.40	4550	20221013	24.18	6740	-16.17	20230414	4590	23.09	20230103	10950	-48.40	20220622	4550	24.18	20221013	2.03	N	261780	500	133 억	106550	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History