KissMeData/284620/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-15	5	-0.33	175166000	38877	81.27	4585	4650	4430	5960	3210	4585	4505.65	3.18	0	-2846	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1276	-7.17	4.88	12	0.14	-637.00	937.00	11067	20220712	-58.71	3020	20221013	51.32	7500	-39.07	20230322	4100	11.46	20230102	11750	-61.11	20220712	1985	130.23	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
3	20230630	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-65	5	-1.42	171821150	38140	79.73	4585	4650	4430	5960	3210	4585	4505.01	3.18	0	-2649	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1262	-7.10	4.82	12	0.14	-637.00	937.00	11067	20220712	-59.16	3020	20221013	49.67	7500	-39.73	20230322	4100	10.24	20230102	11750	-61.53	20220712	1985	127.71	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
4	20230630	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-60	5	-1.31	125524355	27883	58.29	4585	4650	4430	5960	3210	4585	4501.82	3.18	0	-1404	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1263	-7.10	4.83	12	0.10	-637.00	937.00	11067	20220712	-59.11	3020	20221013	49.83	7500	-39.67	20230322	4100	10.37	20230102	11750	-61.49	20220712	1985	127.96	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
5	20230630	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-75	5	-1.64	101170550	22474	46.98	4585	4650	4430	5960	3210	4585	4501.67	3.18	0	-1358	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1259	-7.08	4.81	12	0.08	-637.00	937.00	11067	20220712	-59.25	3020	20221013	49.34	7500	-39.87	20230322	4100	10.00	20230102	11750	-61.62	20220712	1985	127.20	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
6	20230630	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-55	5	-1.20	93630405	20801	43.48	4585	4650	4430	5960	3210	4585	4501.25	3.18	0	-1266	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1265	-7.11	4.83	12	0.07	-637.00	937.00	11067	20220712	-59.07	3020	20221013	50.00	7500	-39.60	20230322	4100	10.49	20230102	11750	-61.45	20220712	1985	128.21	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
7	20230630	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	-90	5	-1.96	79190315	17595	36.78	4585	4650	4430	5960	3210	4585	4500.73	3.18	0	-1133	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1255	-7.06	4.80	12	0.06	-637.00	937.00	11067	20220712	-59.38	3020	20221013	48.84	7500	-40.07	20230322	4100	9.63	20230102	11750	-61.74	20220712	1985	126.45	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
8	20230630	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-75	5	-1.64	36214100	8026	16.78	4585	4650	4430	5960	3210	4585	4512.10	3.18	0	-1071	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1259	-7.08	4.81	12	0.03	-637.00	937.00	11067	20220712	-59.25	3020	20221013	49.34	7500	-39.87	20230322	4100	10.00	20230102	11750	-61.62	20220712	1985	127.20	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
9	20230630	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-15	5	-0.33	3990150	869	1.82	4585	4650	4570	5960	3210	4585	4591.66	3.18	0	342	4795	4690	4595	4490	4395	4642	4442	140	1375	500	3110	5	1	27922396	1276	-7.17	4.88	12	0.00	-637.00	937.00	11067	20220712	-58.71	3020	20221013	51.32	7500	-39.07	20230322	4100	11.46	20230102	11750	-61.11	20220712	1985	130.23	20220630	0.07	N	284620	500	139 억	887163	N	N	N	N
10	20230629	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	-30	5	-0.65	218606360	47837	52.68	4605	4700	4500	5990	3235	4615	4569.74	3.17	0	3689	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1280	-7.20	4.89	12	0.17	-637.00	937.00	11067	20220712	-58.57	3020	20221013	51.82	7500	-38.87	20230322	4100	11.83	20230102	11750	-60.98	20220712	1985	130.98	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
11	20230629	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-65	5	-1.41	191903925	41954	46.20	4605	4700	4500	5990	3235	4615	4574.15	3.17	0	2834	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1270	-7.14	4.86	12	0.15	-637.00	937.00	11067	20220712	-58.89	3020	20221013	50.66	7500	-39.33	20230322	4100	10.98	20230102	11750	-61.28	20220712	1985	129.22	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
12	20230629	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	15	2	0.33	165396850	36194	39.86	4605	4700	4500	5990	3235	4615	4569.73	3.17	0	4105	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1293	-7.27	4.94	12	0.13	-637.00	937.00	11067	20220712	-58.16	3020	20221013	53.31	7500	-38.27	20230322	4100	12.93	20230102	11750	-60.60	20220712	1985	133.25	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
13	20230629	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	0	3	0.00	132272425	29017	31.96	4605	4700	4500	5990	3235	4615	4558.45	3.17	0	1486	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1289	-7.24	4.93	12	0.10	-637.00	937.00	11067	20220712	-58.30	3020	20221013	52.81	7500	-38.47	20230322	4100	12.56	20230102	11750	-60.72	20220712	1985	132.49	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
14	20230629	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-50	5	-1.08	98254455	21653	23.85	4605	4640	4500	5990	3235	4615	4537.68	3.17	0	2916	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1275	-7.17	4.87	12	0.08	-637.00	937.00	11067	20220712	-58.75	3020	20221013	51.16	7500	-39.13	20230322	4100	11.34	20230102	11750	-61.15	20220712	1985	129.97	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
15	20230629	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-70	5	-1.52	97621505	21514	23.69	4605	4640	4500	5990	3235	4615	4537.58	3.17	0	2916	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1269	-7.14	4.85	12	0.08	-637.00	937.00	11067	20220712	-58.93	3020	20221013	50.50	7500	-39.40	20230322	4100	10.85	20230102	11750	-61.32	20220712	1985	128.97	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
16	20230629	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-85	5	-1.84	58858295	13000	14.32	4605	4605	4500	5990	3235	4615	4527.56	3.17	0	2131	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1265	-7.11	4.83	12	0.05	-637.00	937.00	11067	20220712	-59.07	3020	20221013	50.00	7500	-39.60	20230322	4100	10.49	20230102	11750	-61.45	20220712	1985	128.21	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
17	20230629	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	-80	5	-1.73	9169480	2020	2.22	4605	4605	4500	5990	3235	4615	4539.35	3.17	0	-60	5035	4825	4675	4465	4315	4750	4390	140	1377	500	3130	5	1	27922396	1266	-7.12	4.84	12	0.01	-637.00	937.00	11067	20220712	-59.02	3020	20221013	50.17	7500	-39.53	20230322	4100	10.61	20230102	11750	-61.40	20220712	1985	128.46	20220629	0.08	N	284620	500	139 억	883776	N	N	N	N
18	20230628	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-270	5	-5.53	419257825	90300	71.78	4840	4885	4525	6350	3420	4885	4643.10	3.17	0	-320	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1289	-7.24	4.93	12	0.32	-637.00	937.00	11067	20220712	-58.30	3020	20221013	52.81	7500	-38.47	20230322	4100	12.56	20230102	11750	-60.72	20220712	1985	132.49	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
19	20230628	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-225	5	-4.61	400571650	86255	68.56	4840	4885	4525	6350	3420	4885	4644.04	3.17	0	635	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1301	-7.32	4.97	12	0.31	-637.00	937.00	11067	20220712	-57.89	3020	20221013	54.30	7500	-37.87	20230322	4100	13.66	20230102	11750	-60.34	20220712	1985	134.76	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
20	20230628	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-270	5	-5.53	367695045	79147	62.91	4840	4885	4525	6350	3420	4885	4645.72	3.17	0	999	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1289	-7.24	4.93	12	0.28	-637.00	937.00	11067	20220712	-58.30	3020	20221013	52.81	7500	-38.47	20230322	4100	12.56	20230102	11750	-60.72	20220712	1985	132.49	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
21	20230628	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-255	5	-5.22	347488195	74774	59.44	4840	4885	4525	6350	3420	4885	4647.18	3.17	0	2605	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1293	-7.27	4.94	12	0.27	-637.00	937.00	11067	20220712	-58.16	3020	20221013	53.31	7500	-38.27	20230322	4100	12.93	20230102	11750	-60.60	20220712	1985	133.25	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
22	20230628	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-215	5	-4.40	310832350	66897	53.18	4840	4885	4525	6350	3420	4885	4646.43	3.17	0	3739	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1304	-7.33	4.98	12	0.24	-637.00	937.00	11067	20220712	-57.80	3020	20221013	54.64	7500	-37.73	20230322	4100	13.90	20230102	11750	-60.26	20220712	1985	135.26	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
23	20230628	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-225	5	-4.61	278849165	60046	47.73	4840	4885	4525	6350	3420	4885	4643.93	3.17	0	1217	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1301	-7.32	4.97	12	0.22	-637.00	937.00	11067	20220712	-57.89	3020	20221013	54.30	7500	-37.87	20230322	4100	13.66	20230102	11750	-60.34	20220712	1985	134.76	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
24	20230628	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-210	5	-4.30	259043435	55791	44.35	4840	4885	4525	6350	3420	4885	4643.10	3.17	0	2405	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1305	-7.34	4.99	12	0.20	-637.00	937.00	11067	20220712	-57.76	3020	20221013	54.80	7500	-37.67	20230322	4100	14.02	20230102	11750	-60.21	20220712	1985	135.52	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
25	20230628	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-225	5	-4.61	97593575	20889	16.60	4840	4885	4525	6350	3420	4885	4672.01	3.17	0	928	5371	5127	4886	4642	4401	5007	4522	140	1465	500	3320	5	1	27922396	1301	-7.32	4.97	12	0.07	-637.00	937.00	11067	20220712	-57.89	3020	20221013	54.30	7500	-37.87	20230322	4100	13.66	20230102	11750	-60.34	20220712	1985	134.76	20220628	0.07	N	284620	500	139 억	884015	N	N	N	N
26	20230627	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-175	5	-3.46	603865620	125716	89.46	4975	5130	4645	6570	3550	5060	4803.37	3.22	0	-17152	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1364	-7.67	5.21	12	0.45	-637.00	937.00	11067	20220712	-55.86	3020	20221013	61.75	7500	-34.87	20230322	4100	19.15	20230102	11750	-58.43	20220712	1985	146.10	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
27	20230627	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-275	5	-5.43	581521395	121108	86.18	4975	5130	4645	6570	3550	5060	4801.65	3.22	0	-14650	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1336	-7.51	5.11	12	0.43	-637.00	937.00	11067	20220712	-56.76	3020	20221013	58.44	7500	-36.20	20230322	4100	16.71	20230102	11750	-59.28	20220712	1985	141.06	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
28	20230627	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	-295	5	-5.83	552248165	114943	81.79	4975	5130	4645	6570	3550	5060	4804.51	3.22	0	-13858	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1331	-7.48	5.09	12	0.41	-637.00	937.00	11067	20220712	-56.94	3020	20221013	57.78	7500	-36.47	20230322	4100	16.22	20230102	11750	-59.45	20220712	1985	140.05	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
29	20230627	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-280	5	-5.53	541200370	112623	80.14	4975	5130	4645	6570	3550	5060	4805.38	3.22	0	-13611	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1335	-7.50	5.10	12	0.40	-637.00	937.00	11067	20220712	-56.81	3020	20221013	58.28	7500	-36.27	20230322	4100	16.59	20230102	11750	-59.32	20220712	1985	140.81	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
30	20230627	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-300	5	-5.93	489753020	101755	72.41	4975	5130	4645	6570	3550	5060	4813.03	3.22	0	-11024	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1329	-7.47	5.08	12	0.36	-637.00	937.00	11067	20220712	-56.99	3020	20221013	57.62	7500	-36.53	20230322	4100	16.10	20230102	11750	-59.49	20220712	1985	139.80	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
31	20230627	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-290	5	-5.73	435620890	90374	64.31	4975	5130	4645	6570	3550	5060	4820.16	3.22	0	-7329	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1332	-7.49	5.09	12	0.32	-637.00	937.00	11067	20220712	-56.90	3020	20221013	57.95	7500	-36.40	20230322	4100	16.34	20230102	11750	-59.40	20220712	1985	140.30	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
32	20230627	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-320	5	-6.32	359784590	74419	52.95	4975	5130	4645	6570	3550	5060	4834.54	3.22	0	-7187	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1324	-7.44	5.06	12	0.27	-637.00	937.00	11067	20220712	-57.17	3020	20221013	56.95	7500	-36.80	20230322	4100	15.61	20230102	11750	-59.66	20220712	1985	138.79	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
33	20230627	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-115	5	-2.27	92190325	18437	13.12	4975	5130	4920	6570	3550	5060	5000.24	3.22	0	4402	5403	5231	4988	4816	4573	5317	4902	140	1510	500	3440	5	1	27922396	1381	-7.76	5.28	12	0.07	-637.00	937.00	11067	20220712	-55.32	3020	20221013	63.74	7500	-34.07	20230322	4100	20.61	20230102	11750	-57.91	20220712	1985	149.12	20220627	0.07	N	284620	500	139 억	900141	N	N	N	N
34	20230626	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	230	2	4.76	703188420	140377	63.49	4850	5160	4745	6270	3385	4830	5009.24	3.16	0	17328	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	10	1	27922396	1413	-7.94	5.40	12	0.50	-637.00	937.00	11067	20220712	-54.28	3020	20221013	67.55	7500	-32.53	20230322	4100	23.41	20230102	11750	-56.94	20220712	1985	154.91	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
35	20230626	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	280	2	5.80	656738970	131229	59.35	4850	5160	4745	6270	3385	4830	5004.53	3.16	0	16861	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	10	1	27922396	1427	-8.02	5.45	12	0.47	-637.00	937.00	11067	20220712	-53.83	3020	20221013	69.21	7500	-31.87	20230322	4100	24.63	20230102	11750	-56.51	20220712	1985	157.43	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
36	20230626	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	230	2	4.76	584280090	116976	52.91	4850	5160	4745	6270	3385	4830	4994.87	3.16	0	13877	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	10	1	27922396	1413	-7.94	5.40	12	0.42	-637.00	937.00	11067	20220712	-54.28	3020	20221013	67.55	7500	-32.53	20230322	4100	23.41	20230102	11750	-56.94	20220712	1985	154.91	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
37	20230626	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	310	2	6.42	495605460	99500	45.00	4850	5160	4745	6270	3385	4830	4980.96	3.16	0	11179	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	10	1	27922396	1435	-8.07	5.49	12	0.36	-637.00	937.00	11067	20220712	-53.56	3020	20221013	70.20	7500	-31.47	20230322	4100	25.37	20230102	11750	-56.26	20220712	1985	158.94	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
38	20230626	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	100	2	2.07	201671535	41299	18.68	4850	4935	4745	6270	3385	4830	4883.21	3.16	0	-174	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	5	1	27922396	1377	-7.74	5.26	12	0.15	-637.00	937.00	11067	20220712	-55.45	3020	20221013	63.25	7500	-34.27	20230322	4100	20.24	20230102	11750	-58.04	20220712	1985	148.36	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
39	20230626	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	85	2	1.76	169799910	34820	15.75	4850	4935	4745	6270	3385	4830	4876.51	3.16	0	-4070	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	5	1	27922396	1372	-7.72	5.25	12	0.12	-637.00	937.00	11067	20220712	-55.59	3020	20221013	62.75	7500	-34.47	20230322	4100	19.88	20230102	11750	-58.17	20220712	1985	147.61	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
40	20230626	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	85	2	1.76	131514825	27026	12.22	4850	4935	4745	6270	3385	4830	4866.23	3.16	0	-5220	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	5	1	27922396	1372	-7.72	5.25	12	0.10	-637.00	937.00	11067	20220712	-55.59	3020	20221013	62.75	7500	-34.47	20230322	4100	19.88	20230102	11750	-58.17	20220712	1985	147.61	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
41	20230626	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-15	5	-0.31	28199010	5845	2.64	4850	4900	4745	6270	3385	4830	4824.47	3.16	0	-1918	5243	5036	4778	4571	4313	5140	4675	140	1442	500	3280	5	1	27922396	1344	-7.56	5.14	12	0.02	-637.00	937.00	11067	20220712	-56.49	3020	20221013	59.44	7500	-35.80	20230322	4100	17.44	20230102	11750	-59.02	20220712	1985	142.57	20220627	0.08	N	284620	500	139 억	881422	N	N	N	N
42	20230623	183609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	260	2	5.69	1057288980	221098	374.54	4695	4985	4520	5940	3200	4570	4781.93	3.16	22193	23769	4700	4635	4525	4460	4350	4667	4492	140	1370	500	3100	5	1	27922396	1349	-7.58	5.15	12	0.79	-637.00	937.00	11067	20220712	-56.36	3020	20221013	59.93	7500	-35.60	20230322	4100	17.80	20230102	11750	-58.89	20220712	1795	169.08	20220623	0.08	N	284620	500	139 억	881422	N	N	N	N
43	20230623	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	265	2	5.80	881588820	184383	312.34	4695	4985	4520	5940	3200	4570	4781.29	3.08	0	15734	4700	4635	4525	4460	4350	4667	4492	140	1370	500	3100	5	1	27922396	1350	-7.59	5.16	12	0.66	-637.00	937.00	11067	20220712	-56.31	3020	20221013	60.10	7500	-35.53	20230322	4100	17.93	20230102	11750	-58.85	20220712	1795	169.36	20220623	0.08	N	284620	500	139 억	859229	N	N	N	N
44	20230622	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	140	2	3.16	266678460	58932	114.05	4430	4590	4415	5750	3105	4430	4525.19	2.99	0	25208	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1276	-7.17	4.88	12	0.21	-637.00	937.00	11067	20220712	-58.71	3020	20221013	51.32	7500	-39.07	20230322	4100	11.46	20230102	11750	-61.11	20220712	1795	154.60	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
45	20230622	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	160	2	3.61	260979875	57686	111.64	4430	4590	4415	5750	3105	4430	4524.15	2.99	0	25560	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1282	-7.21	4.90	12	0.21	-637.00	937.00	11067	20220712	-58.53	3020	20221013	51.99	7500	-38.80	20230322	4100	11.95	20230102	11750	-60.94	20220712	1795	155.71	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
46	20230622	140752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	130	2	2.93	235137810	52026	100.68	4430	4585	4415	5750	3105	4430	4519.62	2.99	0	25096	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1273	-7.16	4.87	12	0.19	-637.00	937.00	11067	20220712	-58.80	3020	20221013	50.99	7500	-39.20	20230322	4100	11.22	20230102	11750	-61.19	20220712	1795	154.04	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
47	20230622	130626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	120	2	2.71	215304500	47667	92.25	4430	4585	4415	5750	3105	4430	4516.85	2.99	0	23925	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1270	-7.14	4.86	12	0.17	-637.00	937.00	11067	20220712	-58.89	3020	20221013	50.66	7500	-39.33	20230322	4100	10.98	20230102	11750	-61.28	20220712	1795	153.48	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
48	20230622	120130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	90	2	2.03	101369320	22588	43.71	4430	4560	4415	5750	3105	4430	4487.75	2.99	0	2022	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1262	-7.10	4.82	12	0.08	-637.00	937.00	11067	20220712	-59.16	3020	20221013	49.67	7500	-39.73	20230322	4100	10.24	20230102	11750	-61.53	20220712	1795	151.81	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
49	20230622	110653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	60	2	1.35	60555470	13572	26.27	4430	4515	4415	5750	3105	4430	4461.79	2.99	0	1811	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1254	-7.05	4.79	12	0.05	-637.00	937.00	11067	20220712	-59.43	3020	20221013	48.68	7500	-40.13	20230322	4100	9.51	20230102	11750	-61.79	20220712	1795	150.14	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
50	20230622	100320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	20	2	0.45	26891485	6069	11.75	4430	4480	4415	5750	3105	4430	4430.96	2.99	0	1152	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1243	-6.99	4.75	12	0.02	-637.00	937.00	11067	20220712	-59.79	3020	20221013	47.35	7500	-40.67	20230322	4100	8.54	20230102	11750	-62.13	20220712	1795	147.91	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
51	20230622	090535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	0	3	0.00	434140	98	0.19	4430	4430	4430	5750	3105	4430	4430.00	2.99	0	-33	4606	4517	4456	4367	4306	4487	4337	140	1322	500	3010	5	1	27922396	1237	-6.95	4.73	12	0.00	-637.00	937.00	11067	20220712	-59.97	3020	20221013	46.69	7500	-40.93	20230322	4100	8.05	20230102	11750	-62.30	20220712	1795	146.80	20220623	0.08	N	284620	500	139 억	834363	N	N	N	N
52	20230621	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-90	5	-1.99	227007995	51273	121.27	4545	4545	4395	5870	3165	4520	4427.44	2.98	0	3608	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1237	-6.95	4.73	12	0.18	-637.00	937.00	11067	20220712	-59.97	3020	20221013	46.69	7500	-40.93	20230322	4100	8.05	20230102	11750	-62.30	20220712	1795	146.80	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
53	20230621	150253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-110	5	-2.43	164105705	37029	87.58	4545	4545	4395	5870	3165	4520	4431.82	2.98	0	3888	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1231	-6.92	4.71	12	0.13	-637.00	937.00	11067	20220712	-60.15	3020	20221013	46.03	7500	-41.20	20230322	4100	7.56	20230102	11750	-62.47	20220712	1795	145.68	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
54	20230621	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-100	5	-2.21	140840745	31754	75.10	4545	4545	4395	5870	3165	4520	4435.37	2.98	0	3924	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1234	-6.94	4.72	12	0.11	-637.00	937.00	11067	20220712	-60.06	3020	20221013	46.36	7500	-41.07	20230322	4100	7.80	20230102	11750	-62.38	20220712	1795	146.24	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
55	20230621	130155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-100	5	-2.21	134167970	30245	71.54	4545	4545	4395	5870	3165	4520	4436.04	2.98	0	3302	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1234	-6.94	4.72	12	0.11	-637.00	937.00	11067	20220712	-60.06	3020	20221013	46.36	7500	-41.07	20230322	4100	7.80	20230102	11750	-62.38	20220712	1795	146.24	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
56	20230621	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-90	5	-1.99	124167920	27988	66.20	4545	4545	4395	5870	3165	4520	4436.47	2.98	0	2798	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1237	-6.95	4.73	12	0.10	-637.00	937.00	11067	20220712	-59.97	3020	20221013	46.69	7500	-40.93	20230322	4100	8.05	20230102	11750	-62.30	20220712	1795	146.80	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
57	20230621	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-75	5	-1.66	99524465	22432	53.06	4545	4545	4395	5870	3165	4520	4436.72	2.98	0	1778	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1241	-6.98	4.74	12	0.08	-637.00	937.00	11067	20220712	-59.84	3020	20221013	47.19	7500	-40.73	20230322	4100	8.41	20230102	11750	-62.17	20220712	1795	147.63	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
58	20230621	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-85	5	-1.88	79597310	17936	42.42	4545	4545	4395	5870	3165	4520	4437.85	2.98	0	-348	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1238	-6.96	4.73	12	0.06	-637.00	937.00	11067	20220712	-59.93	3020	20221013	46.85	7500	-40.87	20230322	4100	8.17	20230102	11750	-62.26	20220712	1795	147.08	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
59	20230621	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-5	5	-0.11	1545540	343	0.81	4545	4545	4500	5870	3165	4520	4505.95	2.98	0	-243	4716	4617	4536	4437	4356	4577	4397	140	1352	500	3070	5	1	27922396	1261	-7.09	4.82	12	0.00	-637.00	937.00	11067	20220712	-59.20	3020	20221013	49.50	7500	-39.80	20230322	4100	10.12	20230102	11750	-61.57	20220712	1795	151.53	20220623	0.08	N	284620	500	139 억	830755	N	N	N	N
60	20230620	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-65	5	-1.42	189896040	42180	85.99	4565	4635	4455	5960	3210	4585	4502.04	3.01	0	-7597	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1262	-7.10	4.82	12	0.15	-637.00	937.00	11067	20220712	-59.16	3020	20221013	49.67	7500	-39.73	20230322	4100	10.24	20230102	11750	-61.53	20220712	1795	151.81	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
61	20230620	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-70	5	-1.53	172303665	38279	78.04	4565	4635	4455	5960	3210	4585	4501.26	3.01	0	-7450	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1261	-7.09	4.82	12	0.14	-637.00	937.00	11067	20220712	-59.20	3020	20221013	49.50	7500	-39.80	20230322	4100	10.12	20230102	11750	-61.57	20220712	1795	151.53	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
62	20230620	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-80	5	-1.74	158507840	35216	71.80	4565	4635	4455	5960	3210	4585	4501.02	3.01	0	-6817	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1258	-7.07	4.81	12	0.13	-637.00	937.00	11067	20220712	-59.29	3020	20221013	49.17	7500	-39.93	20230322	4100	9.88	20230102	11750	-61.66	20220712	1795	150.97	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
63	20230620	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-105	5	-2.29	154739105	34377	70.09	4565	4635	4455	5960	3210	4585	4501.24	3.01	0	-6967	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1251	-7.03	4.78	12	0.12	-637.00	937.00	11067	20220712	-59.52	3020	20221013	48.34	7500	-40.27	20230322	4100	9.27	20230102	11750	-61.87	20220712	1795	149.58	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
64	20230620	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	-90	5	-1.96	115479890	25604	52.20	4565	4635	4455	5960	3210	4585	4510.23	3.01	0	-4115	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1255	-7.06	4.80	12	0.09	-637.00	937.00	11067	20220712	-59.38	3020	20221013	48.84	7500	-40.07	20230322	4100	9.63	20230102	11750	-61.74	20220712	1795	150.42	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
65	20230620	110323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-115	5	-2.51	102114670	22615	46.11	4565	4635	4455	5960	3210	4585	4515.35	3.01	0	-3971	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1248	-7.02	4.77	12	0.08	-637.00	937.00	11067	20220712	-59.61	3020	20221013	48.01	7500	-40.40	20230322	4100	9.02	20230102	11750	-61.96	20220712	1795	149.03	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
66	20230620	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-20	5	-0.44	34437850	7556	15.40	4565	4635	4525	5960	3210	4585	4557.68	3.01	0	-2502	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1275	-7.17	4.87	12	0.03	-637.00	937.00	11067	20220712	-58.75	3020	20221013	51.16	7500	-39.13	20230322	4100	11.34	20230102	11750	-61.15	20220712	1795	154.32	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
67	20230620	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	5	2	0.11	8900055	1954	3.98	4565	4635	4525	5960	3210	4585	4554.79	3.01	0	-763	4835	4710	4555	4430	4275	4772	4492	140	1375	500	3110	5	1	27922396	1282	-7.21	4.90	12	0.01	-637.00	937.00	11067	20220712	-58.53	3020	20221013	51.99	7500	-38.80	20230322	4100	11.95	20230102	11750	-60.94	20220712	1795	155.71	20220623	0.08	N	284620	500	139 억	839147	N	N	N	N
68	20230619	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	95	2	2.12	224270225	48902	135.22	4465	4680	4400	5830	3145	4490	4586.12	2.95	0	13063	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1280	-7.20	4.89	12	0.18	-637.00	937.00	11067	20220712	-58.57	3020	20221013	51.82	7500	-38.87	20230322	4100	11.83	20230102	11750	-60.98	20220712	1795	155.43	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
69	20230619	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	80	2	1.78	214719040	46815	129.45	4465	4680	4400	5830	3145	4490	4586.54	2.95	0	12760	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1276	-7.17	4.88	12	0.17	-637.00	937.00	11067	20220712	-58.71	3020	20221013	51.32	7500	-39.07	20230322	4100	11.46	20230102	11750	-61.11	20220712	1795	154.60	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
70	20230619	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	90	2	2.00	205062420	44704	123.61	4465	4680	4400	5830	3145	4490	4587.12	2.95	0	12272	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1279	-7.19	4.89	12	0.16	-637.00	937.00	11067	20220712	-58.62	3020	20221013	51.66	7500	-38.93	20230322	4100	11.71	20230102	11750	-61.02	20220712	1795	155.15	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
71	20230619	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	110	2	2.45	197737790	43106	119.19	4465	4680	4400	5830	3145	4490	4587.25	2.95	0	11976	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1284	-7.22	4.91	12	0.15	-637.00	937.00	11067	20220712	-58.43	3020	20221013	52.32	7500	-38.67	20230322	4100	12.20	20230102	11750	-60.85	20220712	1795	156.27	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
72	20230619	120321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	135	2	3.01	130080175	28531	78.89	4465	4645	4400	5830	3145	4490	4559.26	2.95	0	6065	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1291	-7.26	4.94	12	0.10	-637.00	937.00	11067	20220712	-58.21	3020	20221013	53.15	7500	-38.33	20230322	4100	12.80	20230102	11750	-60.64	20220712	1795	157.66	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
73	20230619	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	110	2	2.45	98899355	21778	60.22	4465	4620	4400	5830	3145	4490	4541.25	2.95	0	3352	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1284	-7.22	4.91	12	0.08	-637.00	937.00	11067	20220712	-58.43	3020	20221013	52.32	7500	-38.67	20230322	4100	12.20	20230102	11750	-60.85	20220712	1795	156.27	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
74	20230619	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	120	2	2.67	69472165	15391	42.56	4465	4610	4400	5830	3145	4490	4513.82	2.95	0	2939	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1287	-7.24	4.92	12	0.06	-637.00	937.00	11067	20220712	-58.34	3020	20221013	52.65	7500	-38.53	20230322	4100	12.44	20230102	11750	-60.77	20220712	1795	156.82	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
75	20230619	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	45	2	1.00	1344675	301	0.83	4465	4550	4450	5830	3145	4490	4467.36	2.95	0	-141	4650	4570	4460	4380	4270	4610	4420	140	1342	500	3050	5	1	27922396	1266	-7.12	4.84	12	0.00	-637.00	937.00	11067	20220712	-59.02	3020	20221013	50.17	7500	-39.53	20230322	4100	10.61	20230102	11750	-61.40	20220712	1795	152.65	20220623	0.09	N	284620	500	139 억	824596	N	N	N	N
76	20230616	160123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	40	2	0.90	158701305	35665	77.79	4475	4540	4350	5780	3115	4450	4449.78	2.93	0	5772	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1254	-7.05	4.79	12	0.13	-637.00	937.00	11067	20220712	-59.43	3020	20221013	48.68	7500	-40.13	20230322	4100	9.51	20230102	11750	-61.79	20220712	1795	150.14	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
77	20230616	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	5	2	0.11	151475130	34046	74.26	4475	4540	4350	5780	3115	4450	4449.13	2.93	0	5610	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1244	-6.99	4.75	12	0.12	-637.00	937.00	11067	20220712	-59.75	3020	20221013	47.52	7500	-40.60	20230322	4100	8.66	20230102	11750	-62.09	20220712	1795	148.19	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
78	20230616	140646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	20	2	0.45	120593770	27110	59.13	4475	4540	4350	5780	3115	4450	4448.31	2.93	0	4567	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1248	-7.02	4.77	12	0.10	-637.00	937.00	11067	20220712	-59.61	3020	20221013	48.01	7500	-40.40	20230322	4100	9.02	20230102	11750	-61.96	20220712	1795	149.03	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
79	20230616	130319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	30	2	0.67	112163900	25228	55.02	4475	4540	4350	5780	3115	4450	4446.01	2.93	0	4494	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1251	-7.03	4.78	12	0.09	-637.00	937.00	11067	20220712	-59.52	3020	20221013	48.34	7500	-40.27	20230322	4100	9.27	20230102	11750	-61.87	20220712	1795	149.58	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
80	20230616	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	20	2	0.45	91956185	20716	45.18	4475	4540	4350	5780	3115	4450	4438.90	2.93	0	4075	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1248	-7.02	4.77	12	0.07	-637.00	937.00	11067	20220712	-59.61	3020	20221013	48.01	7500	-40.40	20230322	4100	9.02	20230102	11750	-61.96	20220712	1795	149.03	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
81	20230616	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-25	5	-0.56	52929295	11984	26.14	4475	4475	4350	5780	3115	4450	4416.66	2.93	0	2117	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1236	-6.95	4.72	12	0.04	-637.00	937.00	11067	20220712	-60.02	3020	20221013	46.52	7500	-41.00	20230322	4100	7.93	20230102	11750	-62.34	20220712	1795	146.52	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
82	20230616	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-35	5	-0.79	26195165	5940	12.96	4475	4475	4350	5780	3115	4450	4409.96	2.93	0	2677	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1233	-6.93	4.71	12	0.02	-637.00	937.00	11067	20220712	-60.11	3020	20221013	46.19	7500	-41.13	20230322	4100	7.68	20230102	11750	-62.43	20220712	1795	145.96	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
83	20230616	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-10	5	-0.22	3734100	843	1.84	4475	4475	4350	5780	3115	4450	4429.54	2.93	0	-2	4656	4552	4471	4367	4286	4512	4327	140	1332	500	3020	5	1	27922396	1240	-6.97	4.74	12	0.00	-637.00	937.00	11067	20220712	-59.88	3020	20221013	47.02	7500	-40.80	20230322	4100	8.29	20230102	11750	-62.21	20220712	1795	147.35	20220623	0.09	N	284620	500	139 억	818396	N	N	N	N
84	20230615	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-95	5	-2.09	187645320	42276	63.83	4540	4575	4390	5900	3180	4540	4438.58	2.94	0	-1647	4710	4625	4500	4415	4290	4667	4457	140	1360	500	3080	5	1	27922396	1241	-6.98	4.74	12	0.15	-637.00	937.00	11067	20220712	-59.84	3020	20221013	47.19	7500	-40.73	20230322	4100	8.41	20230102	11750	-62.17	20220712	1795	147.63	20220623	0.12	N	284620	500	139 억	820290	N	N	N	N
85	20230615	140320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-95	5	-2.09	124460900	28012	42.30	4540	4575	4390	5900	3180	4540	4443.13	2.94	0	-4180	4710	4625	4500	4415	4290	4667	4457	140	1360	500	3080	5	1	27922396	1241	-6.98	4.74	12	0.10	-637.00	937.00	11067	20220712	-59.84	3020	20221013	47.19	7500	-40.73	20230322	4100	8.41	20230102	11750	-62.17	20220712	1795	147.63	20220623	0.12	N	284620	500	139 억	820290	N	N	N	N
86	20230615	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-110	5	-2.42	119306320	26853	40.55	4540	4575	4390	5900	3180	4540	4442.94	2.94	0	-3414	4710	4625	4500	4415	4290	4667	4457	140	1360	500	3080	5	1	27922396	1237	-6.95	4.73	12	0.10	-637.00	937.00	11067	20220712	-59.97	3020	20221013	46.69	7500	-40.93	20230322	4100	8.05	20230102	11750	-62.30	20220712	1795	146.80	20220623	0.12	N	284620	500	139 억	820290	N	N	N	N
87	20230615	120155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-130	5	-2.86	98988995	22267	33.62	4540	4575	4390	5900	3180	4540	4445.55	2.94	0	-4306	4710	4625	4500	4415	4290	4667	4457	140	1360	500	3080	5	1	27922396	1231	-6.92	4.71	12	0.08	-637.00	937.00	11067	20220712	-60.15	3020	20221013	46.03	7500	-41.20	20230322	4100	7.56	20230102	11750	-62.47	20220712	1795	145.68	20220623	0.12	N	284620	500	139 억	820290	N	N	N	N
88	20230615	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-145	5	-3.19	92786090	20860	31.50	4540	4575	4390	5900	3180	4540	4448.04	2.94	0	-4501	4710	4625	4500	4415	4290	4667	4457	140	1360	500	3080	5	1	27922396	1227	-6.90	4.69	12	0.07	-637.00	937.00	11067	20220712	-60.29	3020	20221013	45.53	7500	-41.40	20230322	4100	7.20	20230102	11750	-62.60	20220712	1795	144.85	20220623	0.12	N	284620	500	139 억	820290	N	N	N	N
89	20230611	184456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	0	3	0.00	180680780	39524	84.02	4620	4685	4510	5980	3225	4605	4571.41	2.81	2286	1587	4771	4687	4641	4557	4511	4665	4535	140	1377	500	3130	5	1	27922396	1286	-7.23	4.91	12	0.14	-637.00	937.00	12156	20220608	-62.12	3020	20221013	52.48	7500	-38.60	20230322	4100	12.32	20230102	11750	-60.81	20220712	1795	156.55	20220623	0.15	N	284620	500	139 억	783672	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History