KissMeData/090850/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

39 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7580	-100	5	-1.30	641192340	85012	133.45	7610	7660	7420	9980	5380	7680	7542.37	20.99	0	3369	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1800	11.86	1.96	12	0.36	639.00	3874.00	9010	20220803	-15.87	4880	20221013	55.33	8220	-7.79	20230210	6220	21.86	20230526	9010	-15.87	20220803	4880	55.33	20221013	3.40	N	090850	500	118 억	4984294	N	N	92	N	N
3	20230630	150643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7620	-60	5	-0.78	620720060	82315	129.22	7610	7660	7420	9980	5380	7680	7540.79	20.99	0	4903	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1809	11.92	1.97	12	0.35	639.00	3874.00	9010	20220803	-15.43	4880	20221013	56.15	8220	-7.30	20230210	6220	22.51	20230526	9010	-15.43	20220803	4880	56.15	20221013	3.40	N	090850	500	118 억	4984294	N	N	54	N	N
4	20230630	140641	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7610	-70	5	-0.91	543649040	72205	113.35	7610	7640	7420	9980	5380	7680	7529.24	20.99	0	334	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1807	11.91	1.96	12	0.30	639.00	3874.00	9010	20220803	-15.54	4880	20221013	55.94	8220	-7.42	20230210	6220	22.35	20230526	9010	-15.54	20220803	4880	55.94	20221013	3.40	N	090850	500	118 억	4984294	N	N	54	N	N
5	20230630	130643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7580	-100	5	-1.30	490065770	65159	102.29	7610	7640	7420	9980	5380	7680	7521.08	20.99	0	-3248	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1800	11.86	1.96	12	0.27	639.00	3874.00	9010	20220803	-15.87	4880	20221013	55.33	8220	-7.79	20230210	6220	21.86	20230526	9010	-15.87	20220803	4880	55.33	20221013	3.40	N	090850	500	118 억	4984294	N	N	54	N	N
6	20230630	120639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7490	-190	5	-2.47	348663780	46262	72.62	7610	7640	7490	9980	5380	7680	7536.72	20.99	0	-4118	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1779	11.72	1.93	12	0.19	639.00	3874.00	9010	20220803	-16.87	4880	20221013	53.48	8220	-8.88	20230210	6220	20.42	20230526	9010	-16.87	20220803	4880	53.48	20221013	3.40	N	090850	500	118 억	4984294	N	N	54	N	N
7	20230630	110643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7550	-130	5	-1.69	226045320	29949	47.01	7610	7640	7490	9980	5380	7680	7547.68	20.99	0	-1282	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1793	11.82	1.95	12	0.13	639.00	3874.00	9010	20220803	-16.20	4880	20221013	54.71	8220	-8.15	20230210	6220	21.38	20230526	9010	-16.20	20220803	4880	54.71	20221013	3.40	N	090850	500	118 억	4984294	N	N	54	N	N
8	20230630	100642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7540	-140	5	-1.82	191987490	25436	39.93	7610	7640	7490	9980	5380	7680	7547.86	20.99	0	-252	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1790	11.80	1.95	12	0.11	639.00	3874.00	9010	20220803	-16.32	4880	20221013	54.51	8220	-8.27	20230210	6220	21.22	20230526	9010	-16.32	20220803	4880	54.51	20221013	3.40	N	090850	500	118 억	4984294	N	N	54	N	N
9	20230630	090643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7610	-70	5	-0.91	20612750	2709	4.25	7610	7640	7600	9980	5380	7680	7608.99	20.99	0	252	7826	7752	7666	7592	7506	7710	7550	119	2300	500	5520	10	1	23746361	1807	11.91	1.96	12	0.01	639.00	3874.00	9010	20220803	-15.54	4880	20221013	55.94	8220	-7.42	20230210	6220	22.35	20230526	9010	-15.54	20220803	4880	55.94	20221013	3.40	N	090850	500	118 억	4984294	N	N	54	N	N
10	20230629	160642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7680	-70	5	-0.90	487915670	63651	49.36	7690	7740	7580	10070	5430	7750	7665.48	21.05	0	-14285	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1824	12.02	1.98	12	0.27	639.00	3874.00	9010	20220803	-14.76	4880	20221013	57.38	8220	-6.57	20230210	6220	23.47	20230526	9010	-14.76	20220803	4880	57.38	20221013	3.35	N	090850	500	118 억	4997503	N	N	54	N	N
11	20230629	150639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7650	-100	5	-1.29	379730790	49497	38.38	7690	7740	7580	10070	5430	7750	7671.79	21.05	0	-12008	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1817	11.97	1.97	12	0.21	639.00	3874.00	9010	20220803	-15.09	4880	20221013	56.76	8220	-6.93	20230210	6220	22.99	20230526	9010	-15.09	20220803	4880	56.76	20221013	3.35	N	090850	500	118 억	4997503	N	N	60	N	N
12	20230629	140637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7670	-80	5	-1.03	312487350	40744	31.60	7690	7740	7580	10070	5430	7750	7669.53	21.05	0	-10620	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1821	12.00	1.98	12	0.17	639.00	3874.00	9010	20220803	-14.87	4880	20221013	57.17	8220	-6.69	20230210	6220	23.31	20230526	9010	-14.87	20220803	4880	57.17	20221013	3.35	N	090850	500	118 억	4997503	N	N	60	N	N
13	20230629	130638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7650	-100	5	-1.29	280027900	36515	28.32	7690	7740	7580	10070	5430	7750	7668.85	21.05	0	-9010	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1817	11.97	1.97	12	0.15	639.00	3874.00	9010	20220803	-15.09	4880	20221013	56.76	8220	-6.93	20230210	6220	22.99	20230526	9010	-15.09	20220803	4880	56.76	20221013	3.35	N	090850	500	118 억	4997503	N	N	60	N	N
14	20230629	120640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7670	-80	5	-1.03	222568700	29029	22.51	7690	7740	7580	10070	5430	7750	7667.12	21.05	0	-7157	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1821	12.00	1.98	12	0.12	639.00	3874.00	9010	20220803	-14.87	4880	20221013	57.17	8220	-6.69	20230210	6220	23.31	20230526	9010	-14.87	20220803	4880	57.17	20221013	3.35	N	090850	500	118 억	4997503	N	N	60	N	N
15	20230629	110641	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7650	-100	5	-1.29	174920230	22802	17.68	7690	7740	7580	10070	5430	7750	7671.27	21.05	0	-4087	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1817	11.97	1.97	12	0.10	639.00	3874.00	9010	20220803	-15.09	4880	20221013	56.76	8220	-6.93	20230210	6220	22.99	20230526	9010	-15.09	20220803	4880	56.76	20221013	3.35	N	090850	500	118 억	4997503	N	N	60	N	N
16	20230629	100641	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7670	-80	5	-1.03	89377130	11630	9.02	7690	7740	7630	10070	5430	7750	7685.05	21.05	0	-2287	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1821	12.00	1.98	12	0.05	639.00	3874.00	9010	20220803	-14.87	4880	20221013	57.17	8220	-6.69	20230210	6220	23.31	20230526	9010	-14.87	20220803	4880	57.17	20221013	3.35	N	090850	500	118 억	4997503	N	N	60	N	N
17	20230629	090621	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7670	-80	5	-1.03	12104300	1576	1.22	7690	7690	7670	10070	5430	7750	7680.39	21.05	0	112	7930	7840	7690	7600	7450	7885	7645	119	2320	500	5580	10	1	23746361	1821	12.00	1.98	12	0.01	639.00	3874.00	9010	20220803	-14.87	4880	20221013	57.17	8220	-6.69	20230210	6220	23.31	20230526	9010	-14.87	20220803	4880	57.17	20221013	3.35	N	090850	500	118 억	4997503	N	N	60	N	N
18	20230628	160632	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7750	100	2	1.31	979873430	128049	68.42	7610	7780	7540	9940	5360	7650	7652.33	21.12	0	-13271	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1840	12.13	2.00	12	0.54	639.00	3874.00	9010	20220803	-13.98	4880	20221013	58.81	8220	-5.72	20230210	6220	24.60	20230526	9010	-13.98	20220803	4880	58.81	20221013	3.21	N	090850	500	118 억	5015990	N	N	60	N	N
19	20230628	150637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7760	110	2	1.44	854913520	111943	59.81	7610	7780	7540	9940	5360	7650	7637.04	21.12	0	-6809	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1843	12.14	2.00	12	0.47	639.00	3874.00	9010	20220803	-13.87	4880	20221013	59.02	8220	-5.60	20230210	6220	24.76	20230526	9010	-13.87	20220803	4880	59.02	20221013	3.21	N	090850	500	118 억	5015990	N	N	61	N	N
20	20230628	140634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7610	-40	5	-0.52	612662190	80443	42.98	7610	7730	7540	9940	5360	7650	7616.08	21.12	0	-10327	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1807	11.91	1.96	12	0.34	639.00	3874.00	9010	20220803	-15.54	4880	20221013	55.94	8220	-7.42	20230210	6220	22.35	20230526	9010	-15.54	20220803	4880	55.94	20221013	3.21	N	090850	500	118 억	5015990	N	N	61	N	N
21	20230628	130635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7560	-90	5	-1.18	526627210	69106	36.92	7610	7730	7550	9940	5360	7650	7620.55	21.12	0	-11610	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1795	11.83	1.95	12	0.29	639.00	3874.00	9010	20220803	-16.09	4880	20221013	54.92	8220	-8.03	20230210	6220	21.54	20230526	9010	-16.09	20220803	4880	54.92	20221013	3.21	N	090850	500	118 억	5015990	N	N	61	N	N
22	20230628	120629	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7610	-40	5	-0.52	427171020	55978	29.91	7610	7730	7560	9940	5360	7650	7631.04	21.12	0	-11513	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1807	11.91	1.96	12	0.24	639.00	3874.00	9010	20220803	-15.54	4880	20221013	55.94	8220	-7.42	20230210	6220	22.35	20230526	9010	-15.54	20220803	4880	55.94	20221013	3.21	N	090850	500	118 억	5015990	N	N	61	N	N
23	20230628	110639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7650	0	3	0.00	386403100	50636	27.05	7610	7730	7560	9940	5360	7650	7630.98	21.12	0	-10794	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1817	11.97	1.97	12	0.21	639.00	3874.00	9010	20220803	-15.09	4880	20221013	56.76	8220	-6.93	20230210	6220	22.99	20230526	9010	-15.09	20220803	4880	56.76	20221013	3.21	N	090850	500	118 억	5015990	N	N	61	N	N
24	20230628	100640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7590	-60	5	-0.78	287904210	37693	20.14	7610	7730	7560	9940	5360	7650	7638.12	21.12	0	-8897	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1802	11.88	1.96	12	0.16	639.00	3874.00	9010	20220803	-15.76	4880	20221013	55.53	8220	-7.66	20230210	6220	22.03	20230526	9010	-15.76	20220803	4880	55.53	20221013	3.21	N	090850	500	118 억	5015990	N	N	61	N	N
25	20230628	090637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7620	-30	5	-0.39	12964950	1701	0.91	7610	7650	7560	9940	5360	7650	7621.21	21.12	0	-312	7976	7812	7686	7522	7396	7750	7460	119	2290	500	5500	10	1	23746361	1809	11.92	1.97	12	0.01	639.00	3874.00	9010	20220803	-15.43	4880	20221013	56.15	8220	-7.30	20230210	6220	22.51	20230526	9010	-15.43	20220803	4880	56.15	20221013	3.21	N	090850	500	118 억	5015990	N	N	61	N	N
26	20230627	160636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7650	-200	5	-2.55	1421354860	185791	41.46	7830	7850	7560	10200	5500	7850	7650.29	21.09	0	27479	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1817	11.97	1.97	12	0.78	639.00	3874.00	9010	20220803	-15.09	4880	20221013	56.76	8220	-6.93	20230210	6220	22.99	20230526	9010	-15.09	20220803	4880	56.76	20221013	3.08	N	090850	500	118 억	5008093	N	N	61	N	N
27	20230627	150640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7600	-250	5	-3.18	1327942960	173556	38.73	7830	7850	7560	10200	5500	7850	7651.38	21.09	0	26187	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1805	11.89	1.96	12	0.73	639.00	3874.00	9010	20220803	-15.65	4880	20221013	55.74	8220	-7.54	20230210	6220	22.19	20230526	9010	-15.65	20220803	4880	55.74	20221013	3.08	N	090850	500	118 억	5008093	N	N	62	N	N
28	20230627	140648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7670	-180	5	-2.29	1157675330	151327	33.77	7830	7850	7560	10200	5500	7850	7650.16	21.09	0	24734	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1821	12.00	1.98	12	0.64	639.00	3874.00	9010	20220803	-14.87	4880	20221013	57.17	8220	-6.69	20230210	6220	23.31	20230526	9010	-14.87	20220803	4880	57.17	20221013	3.08	N	090850	500	118 억	5008093	N	N	62	N	N
29	20230627	130646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7660	-190	5	-2.42	1099412190	143738	32.07	7830	7850	7560	10200	5500	7850	7648.72	21.09	0	27841	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1819	11.99	1.98	12	0.61	639.00	3874.00	9010	20220803	-14.98	4880	20221013	56.97	8220	-6.81	20230210	6220	23.15	20230526	9010	-14.98	20220803	4880	56.97	20221013	3.08	N	090850	500	118 억	5008093	N	N	62	N	N
30	20230627	120648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7670	-180	5	-2.29	1029121590	134564	30.03	7830	7850	7560	10200	5500	7850	7647.82	21.09	0	28983	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1821	12.00	1.98	12	0.57	639.00	3874.00	9010	20220803	-14.87	4880	20221013	57.17	8220	-6.69	20230210	6220	23.31	20230526	9010	-14.87	20220803	4880	57.17	20221013	3.08	N	090850	500	118 억	5008093	N	N	62	N	N
31	20230627	110651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7620	-230	5	-2.93	957429610	125180	27.93	7830	7850	7560	10200	5500	7850	7648.42	21.09	0	28149	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1809	11.92	1.97	12	0.53	639.00	3874.00	9010	20220803	-15.43	4880	20221013	56.15	8220	-7.30	20230210	6220	22.51	20230526	9010	-15.43	20220803	4880	56.15	20221013	3.08	N	090850	500	118 억	5008093	N	N	62	N	N
32	20230627	100633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7730	-120	5	-1.53	793462670	103692	23.14	7830	7850	7560	10200	5500	7850	7652.11	21.09	0	26021	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1836	12.10	2.00	12	0.44	639.00	3874.00	9010	20220803	-14.21	4880	20221013	58.40	8220	-5.96	20230210	6220	24.28	20230526	9010	-14.21	20220803	4880	58.40	20221013	3.08	N	090850	500	118 억	5008093	N	N	62	N	N
33	20230627	090637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7780	-70	5	-0.89	23193530	2977	0.66	7830	7850	7760	10200	5500	7850	7790.91	21.09	0	-695	8256	8052	7846	7642	7436	8155	7745	119	2350	500	5650	10	1	23746361	1847	12.18	2.01	12	0.01	639.00	3874.00	9010	20220803	-13.65	4880	20221013	59.43	8220	-5.35	20230210	6220	25.08	20230526	9010	-13.65	20220803	4880	59.43	20221013	3.08	N	090850	500	118 억	5008093	N	N	62	N	N
34	20230626	160634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7850	-30	5	-0.38	3513272500	447635	42.75	7820	8050	7640	10240	5520	7880	7848.51	21.20	0	-3343	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1864	12.28	2.03	12	1.89	639.00	3874.00	9010	20220803	-12.87	4880	20221013	60.86	8220	-4.50	20230210	6220	26.21	20230526	9010	-12.87	20220803	4880	60.86	20221013	3.22	N	090850	500	118 억	5034969	N	N	62	N	N
35	20230626	150639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7860	-20	5	-0.25	3320528800	422979	40.40	7820	8050	7640	10240	5520	7880	7850.33	21.20	0	6193	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1866	12.30	2.03	12	1.78	639.00	3874.00	9010	20220803	-12.76	4880	20221013	61.07	8220	-4.38	20230210	6220	26.37	20230526	9010	-12.76	20220803	4880	61.07	20221013	3.22	N	090850	500	118 억	5034969	N	N	483	N	N
36	20230626	140639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7820	-60	5	-0.76	3104826640	395330	37.76	7820	8050	7640	10240	5520	7880	7853.75	21.20	0	11613	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1857	12.24	2.02	12	1.66	639.00	3874.00	9010	20220803	-13.21	4880	20221013	60.25	8220	-4.87	20230210	6220	25.72	20230526	9010	-13.21	20220803	4880	60.25	20221013	3.22	N	090850	500	118 억	5034969	N	N	483	N	N
37	20230626	130635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7890	10	2	0.13	2629171750	334011	31.90	7820	8050	7640	10240	5520	7880	7871.51	21.20	0	-7350	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1874	12.35	2.04	12	1.41	639.00	3874.00	9010	20220803	-12.43	4880	20221013	61.68	8220	-4.01	20230210	6220	26.85	20230526	9010	-12.43	20220803	4880	61.68	20221013	3.22	N	090850	500	118 억	5034969	N	N	483	N	N
38	20230626	120635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7950	70	2	0.89	2442600580	310427	29.65	7820	8050	7640	10240	5520	7880	7868.51	21.20	0	-5688	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1888	12.44	2.05	12	1.31	639.00	3874.00	9010	20220803	-11.76	4880	20221013	62.91	8220	-3.28	20230210	6220	27.81	20230526	9010	-11.76	20220803	4880	62.91	20221013	3.22	N	090850	500	118 억	5034969	N	N	483	N	N
39	20230626	110634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7880	0	3	0.00	1685386950	215466	20.58	7820	7920	7640	10240	5520	7880	7822.00	21.20	0	9598	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1871	12.33	2.03	12	0.91	639.00	3874.00	9010	20220803	-12.54	4880	20221013	61.48	8220	-4.14	20230210	6220	26.69	20230526	9010	-12.54	20220803	4880	61.48	20221013	3.22	N	090850	500	118 억	5034969	N	N	483	N	N
40	20230626	100634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7890	10	2	0.13	1219966290	156438	14.94	7820	7910	7640	10240	5520	7880	7798.30	21.20	0	11273	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1874	12.35	2.04	12	0.66	639.00	3874.00	9010	20220803	-12.43	4880	20221013	61.68	8220	-4.01	20230210	6220	26.85	20230526	9010	-12.43	20220803	4880	61.68	20221013	3.22	N	090850	500	118 억	5034969	N	N	483	N	N
41	20230626	090637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7640	-240	5	-3.05	141056020	18258	1.74	7820	7820	7640	10240	5520	7880	7724.00	21.20	0	-879	8580	8230	7810	7460	7040	8405	7635	119	2360	500	5670	10	1	23746361	1814	11.96	1.97	12	0.08	639.00	3874.00	9010	20220803	-15.21	4880	20221013	56.56	8220	-7.06	20230210	6220	22.83	20230526	9010	-15.21	20220803	4880	56.56	20221013	3.22	N	090850	500	118 억	5034969	N	N	483	N	N
42	20230623	171554	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7880	580	2	7.95	8114468500	1044858	278.05	7480	8160	7390	9490	5110	7300	7765.58	20.96	0	78985	7766	7532	7166	6932	6566	7650	7050	119	2190	500	5250	10	1	23746361	1871	12.33	2.03	12	4.40	639.00	3874.00	9010	20220803	-12.54	4880	20221013	61.48	8220	-4.14	20230210	6220	26.69	20230526	9010	-12.54	20220803	4880	61.48	20221013	3.23	N	090850	500	118 억	4977365	N	N	483	N	N
43	20230623	140527	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7840	540	2	7.40	7145737600	921402	245.20	7480	8160	7390	9490	5110	7300	7755.29	20.96	0	68143	7766	7532	7166	6932	6566	7650	7050	119	2190	500	5250	10	1	23746361	1862	12.27	2.02	12	3.88	639.00	3874.00	9010	20220803	-12.99	4880	20221013	60.66	8220	-4.62	20230210	6220	26.05	20230526	9010	-12.99	20220803	4880	60.66	20221013	3.23	N	090850	500	118 억	4977365	N	N	0	N	N
44	20230622	160732	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	470	2	6.88	2697827450	372988	579.84	6840	7400	6800	8870	4790	6830	7233.00	20.77	0	43234	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1733	11.42	1.88	12	1.57	639.00	3874.00	9010	20220803	-18.98	4880	20221013	49.59	8220	-11.19	20230210	6220	17.36	20230526	9010	-18.98	20220803	4880	49.59	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
45	20230622	150828	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	470	2	6.88	2558268410	353865	550.11	6840	7400	6800	8870	4790	6830	7229.50	20.77	0	42767	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1733	11.42	1.88	12	1.49	639.00	3874.00	9010	20220803	-18.98	4880	20221013	49.59	8220	-11.19	20230210	6220	17.36	20230526	9010	-18.98	20220803	4880	49.59	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
46	20230622	140747	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	440	2	6.44	2355135830	325989	506.78	6840	7400	6800	8870	4790	6830	7224.59	20.77	0	35947	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1726	11.38	1.88	12	1.37	639.00	3874.00	9010	20220803	-19.31	4880	20221013	48.98	8220	-11.56	20230210	6220	16.88	20230526	9010	-19.31	20220803	4880	48.98	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
47	20230622	130413	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	470	2	6.88	2214003540	306626	476.68	6840	7400	6800	8870	4790	6830	7220.53	20.77	0	33914	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1733	11.42	1.88	12	1.29	639.00	3874.00	9010	20220803	-18.98	4880	20221013	49.59	8220	-11.19	20230210	6220	17.36	20230526	9010	-18.98	20220803	4880	49.59	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
48	20230622	120454	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	470	2	6.88	2057616590	285139	443.27	6840	7400	6800	8870	4790	6830	7216.19	20.77	0	30266	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1733	11.42	1.88	12	1.20	639.00	3874.00	9010	20220803	-18.98	4880	20221013	49.59	8220	-11.19	20230210	6220	17.36	20230526	9010	-18.98	20220803	4880	49.59	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
49	20230622	110258	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	450	2	6.59	1868068270	259126	402.83	6840	7400	6800	8870	4790	6830	7209.11	20.77	0	23081	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1729	11.39	1.88	12	1.09	639.00	3874.00	9010	20220803	-19.20	4880	20221013	49.18	8220	-11.44	20230210	6220	17.04	20230526	9010	-19.20	20220803	4880	49.18	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
50	20230622	100852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	340	2	4.98	1347341450	187687	291.77	6840	7400	6800	8870	4790	6830	7178.66	20.77	0	-4076	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1703	11.22	1.85	12	0.79	639.00	3874.00	9010	20220803	-20.42	4880	20221013	46.93	8220	-12.77	20230210	6220	15.27	20230526	9010	-20.42	20220803	4880	46.93	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
51	20230622	090442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6800	-30	5	-0.44	1043510	153	0.24	6840	6840	6800	8870	4790	6830	6820.33	20.77	0	-48	6990	6910	6840	6760	6690	6875	6725	119	2040	500	4910	10	1	23746361	1615	10.64	1.76	12	0.00	639.00	3874.00	9010	20220803	-24.53	4880	20221013	39.34	8220	-17.27	20230210	6220	9.32	20230526	9010	-24.53	20220803	4880	39.34	20221013	3.28	N	090850	500	118 억	4932652	N	N	159	N	N
52	20230621	160253	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6830	-90	5	-1.30	429891260	62954	113.58	6920	6920	6770	8990	4850	6920	6828.66	20.81	0	-16477	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1622	10.69	1.76	12	0.27	639.00	3874.00	9010	20220803	-24.20	4880	20221013	39.96	8220	-16.91	20230210	6220	9.81	20230526	9010	-24.20	20220803	4880	39.96	20221013	3.28	N	090850	500	118 억	4942001	N	N	159	N	N
53	20230621	150448	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6850	-70	5	-1.01	406485060	59530	107.40	6920	6920	6770	8990	4850	6920	6828.24	20.81	0	-14883	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1627	10.72	1.77	12	0.25	639.00	3874.00	9010	20220803	-23.97	4880	20221013	40.37	8220	-16.67	20230210	6220	10.13	20230526	9010	-23.97	20220803	4880	40.37	20221013	3.28	N	090850	500	118 억	4942001	N	N	110	N	N
54	20230621	140636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	-80	5	-1.16	306103210	44926	81.05	6920	6920	6770	8990	4850	6920	6813.50	20.81	0	-9015	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1624	10.70	1.77	12	0.19	639.00	3874.00	9010	20220803	-24.08	4880	20221013	40.16	8220	-16.79	20230210	6220	9.97	20230526	9010	-24.08	20220803	4880	40.16	20221013	3.28	N	090850	500	118 억	4942001	N	N	110	N	N
55	20230621	130950	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6810	-110	5	-1.59	189330570	27752	50.07	6920	6920	6770	8990	4850	6920	6822.23	20.81	0	-5573	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1617	10.66	1.76	12	0.12	639.00	3874.00	9010	20220803	-24.42	4880	20221013	39.55	8220	-17.15	20230210	6220	9.49	20230526	9010	-24.42	20220803	4880	39.55	20221013	3.28	N	090850	500	118 억	4942001	N	N	110	N	N
56	20230621	120755	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6820	-100	5	-1.45	130742190	19128	34.51	6920	6920	6800	8990	4850	6920	6835.12	20.81	0	-4899	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1620	10.67	1.76	12	0.08	639.00	3874.00	9010	20220803	-24.31	4880	20221013	39.75	8220	-17.03	20230210	6220	9.65	20230526	9010	-24.31	20220803	4880	39.75	20221013	3.28	N	090850	500	118 억	4942001	N	N	110	N	N
57	20230621	110211	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6820	-100	5	-1.45	107465500	15713	28.35	6920	6920	6810	8990	4850	6920	6839.27	20.81	0	-2812	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1620	10.67	1.76	12	0.07	639.00	3874.00	9010	20220803	-24.31	4880	20221013	39.75	8220	-17.03	20230210	6220	9.65	20230526	9010	-24.31	20220803	4880	39.75	20221013	3.28	N	090850	500	118 억	4942001	N	N	110	N	N
58	20230621	100546	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6850	-70	5	-1.01	60287750	8805	15.89	6920	6920	6820	8990	4850	6920	6846.99	20.81	0	-2355	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1627	10.72	1.77	12	0.04	639.00	3874.00	9010	20220803	-23.97	4880	20221013	40.37	8220	-16.67	20230210	6220	10.13	20230526	9010	-23.97	20220803	4880	40.37	20221013	3.28	N	090850	500	118 억	4942001	N	N	110	N	N
59	20230621	090633	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6860	-60	5	-0.87	1274290	185	0.33	6920	6920	6860	8990	4850	6920	6888.05	20.81	0	-53	7000	6960	6880	6840	6760	6980	6860	119	2070	500	4980	10	1	23746361	1629	10.74	1.77	12	0.00	639.00	3874.00	9010	20220803	-23.86	4880	20221013	40.57	8220	-16.55	20230210	6220	10.29	20230526	9010	-23.86	20220803	4880	40.57	20221013	3.28	N	090850	500	118 억	4942001	N	N	110	N	N
60	20230620	160517	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6920	10	2	0.14	379936290	55377	140.07	6820	6920	6800	8980	4840	6910	6860.90	20.82	0	-2252	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1643	10.83	1.79	12	0.23	639.00	3874.00	9010	20220803	-23.20	4880	20221013	41.80	8220	-15.82	20230210	6220	11.25	20230526	9010	-23.20	20220803	4880	41.80	20221013	3.30	N	090850	500	118 억	4944153	N	N	110	N	N
61	20230620	150436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6870	-40	5	-0.58	349665010	50984	128.96	6820	6900	6800	8980	4840	6910	6858.33	20.82	0	-1698	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1631	10.75	1.77	12	0.21	639.00	3874.00	9010	20220803	-23.75	4880	20221013	40.78	8220	-16.42	20230210	6220	10.45	20230526	9010	-23.75	20220803	4880	40.78	20221013	3.30	N	090850	500	118 억	4944153	N	N	140	N	N
62	20230620	140634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6850	-60	5	-0.87	224472070	32751	82.84	6820	6900	6800	8980	4840	6910	6853.90	20.82	0	1096	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1627	10.72	1.77	12	0.14	639.00	3874.00	9010	20220803	-23.97	4880	20221013	40.37	8220	-16.67	20230210	6220	10.13	20230526	9010	-23.97	20220803	4880	40.37	20221013	3.30	N	090850	500	118 억	4944153	N	N	140	N	N
63	20230620	130308	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6870	-40	5	-0.58	186718110	27242	68.91	6820	6900	6800	8980	4840	6910	6854.05	20.82	0	1281	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1631	10.75	1.77	12	0.11	639.00	3874.00	9010	20220803	-23.75	4880	20221013	40.78	8220	-16.42	20230210	6220	10.45	20230526	9010	-23.75	20220803	4880	40.78	20221013	3.30	N	090850	500	118 억	4944153	N	N	140	N	N
64	20230620	120946	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6870	-40	5	-0.58	161292950	23516	59.48	6820	6900	6800	8980	4840	6910	6858.86	20.82	0	1468	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1631	10.75	1.77	12	0.10	639.00	3874.00	9010	20220803	-23.75	4880	20221013	40.78	8220	-16.42	20230210	6220	10.45	20230526	9010	-23.75	20220803	4880	40.78	20221013	3.30	N	090850	500	118 억	4944153	N	N	140	N	N
65	20230620	110820	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	-70	5	-1.01	85121720	12397	31.36	6820	6900	6820	8980	4840	6910	6866.32	20.82	0	-2774	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1624	10.70	1.77	12	0.05	639.00	3874.00	9010	20220803	-24.08	4880	20221013	40.16	8220	-16.79	20230210	6220	9.97	20230526	9010	-24.08	20220803	4880	40.16	20221013	3.30	N	090850	500	118 억	4944153	N	N	140	N	N
66	20230620	100333	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6890	-20	5	-0.29	41291960	6017	15.22	6820	6900	6820	8980	4840	6910	6862.55	20.82	0	-2430	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1636	10.78	1.78	12	0.03	639.00	3874.00	9010	20220803	-23.53	4880	20221013	41.19	8220	-16.18	20230210	6220	10.77	20230526	9010	-23.53	20220803	4880	41.19	20221013	3.30	N	090850	500	118 억	4944153	N	N	140	N	N
67	20230620	090825	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6880	-30	5	-0.43	10528750	1538	3.89	6820	6880	6820	8980	4840	6910	6845.74	20.82	0	-621	7016	6962	6876	6822	6736	6920	6780	119	2070	500	4970	10	1	23746361	1634	10.77	1.78	12	0.01	639.00	3874.00	9010	20220803	-23.64	4880	20221013	40.98	8220	-16.30	20230210	6220	10.61	20230526	9010	-23.64	20220803	4880	40.98	20221013	3.30	N	090850	500	118 억	4944153	N	N	140	N	N
68	20230619	160303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6910	-20	5	-0.29	268506810	39282	46.07	6930	6930	6790	9000	4860	6930	6835.17	20.87	0	-12625	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1641	10.81	1.78	12	0.17	639.00	3874.00	9010	20220803	-23.31	4880	20221013	41.60	8220	-15.94	20230210	6220	11.09	20230526	9010	-23.31	20220803	4880	41.60	20221013	3.27	N	090850	500	118 억	4954734	N	N	140	N	N
69	20230619	150751	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6870	-60	5	-0.87	238752540	34967	41.01	6930	6930	6790	9000	4860	6930	6827.94	20.87	0	-9554	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1631	10.75	1.77	12	0.15	639.00	3874.00	9010	20220803	-23.75	4880	20221013	40.78	8220	-16.42	20230210	6220	10.45	20230526	9010	-23.75	20220803	4880	40.78	20221013	3.27	N	090850	500	118 억	4954734	N	N	617	N	N
70	20230619	140741	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6820	-110	5	-1.59	213228310	31236	36.63	6930	6930	6790	9000	4860	6930	6826.36	20.87	0	-7524	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1620	10.67	1.76	12	0.13	639.00	3874.00	9010	20220803	-24.31	4880	20221013	39.75	8220	-17.03	20230210	6220	9.65	20230526	9010	-24.31	20220803	4880	39.75	20221013	3.27	N	090850	500	118 억	4954734	N	N	617	N	N
71	20230619	130412	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	-90	5	-1.30	180553280	26439	31.01	6930	6930	6790	9000	4860	6930	6829.05	20.87	0	-7575	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1624	10.70	1.77	12	0.11	639.00	3874.00	9010	20220803	-24.08	4880	20221013	40.16	8220	-16.79	20230210	6220	9.97	20230526	9010	-24.08	20220803	4880	40.16	20221013	3.27	N	090850	500	118 억	4954734	N	N	617	N	N
72	20230619	120131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6820	-110	5	-1.59	126358250	18486	21.68	6930	6930	6790	9000	4860	6930	6835.35	20.87	0	-6106	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1620	10.67	1.76	12	0.08	639.00	3874.00	9010	20220803	-24.31	4880	20221013	39.75	8220	-17.03	20230210	6220	9.65	20230526	9010	-24.31	20220803	4880	39.75	20221013	3.27	N	090850	500	118 억	4954734	N	N	617	N	N
73	20230619	110110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	-90	5	-1.30	118134680	17282	20.27	6930	6930	6790	9000	4860	6930	6835.71	20.87	0	-5869	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1624	10.70	1.77	12	0.07	639.00	3874.00	9010	20220803	-24.08	4880	20221013	40.16	8220	-16.79	20230210	6220	9.97	20230526	9010	-24.08	20220803	4880	40.16	20221013	3.27	N	090850	500	118 억	4954734	N	N	617	N	N
74	20230619	100102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6820	-110	5	-1.59	67018080	9774	11.46	6930	6930	6810	9000	4860	6930	6856.77	20.87	0	-4553	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1620	10.67	1.76	12	0.04	639.00	3874.00	9010	20220803	-24.31	4880	20221013	39.75	8220	-17.03	20230210	6220	9.65	20230526	9010	-24.31	20220803	4880	39.75	20221013	3.27	N	090850	500	118 억	4954734	N	N	617	N	N
75	20230619	091032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6900	-30	5	-0.43	13605380	1976	2.32	6930	6930	6870	9000	4860	6930	6885.31	20.87	0	-1398	7050	6990	6890	6830	6730	7020	6860	119	2070	500	4980	10	1	23746361	1638	10.80	1.78	12	0.01	639.00	3874.00	9010	20220803	-23.42	4880	20221013	41.39	8220	-16.06	20230210	6220	10.93	20230526	9010	-23.42	20220803	4880	41.39	20221013	3.27	N	090850	500	118 억	4954734	N	N	617	N	N
76	20230616	160617	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6930	90	2	1.32	586452820	85234	117.35	6820	6950	6790	8890	4790	6840	6880.40	20.76	0	36515	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1646	10.85	1.79	12	0.36	639.00	3874.00	9010	20220803	-23.09	4880	20221013	42.01	8220	-15.69	20230210	6220	11.41	20230526	9010	-23.09	20220803	4880	42.01	20221013	3.27	N	090850	500	118 억	4929342	N	N	617	N	N
77	20230616	150237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6910	70	2	1.02	549027110	79827	109.90	6820	6950	6790	8890	4790	6840	6877.71	20.76	0	34921	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1641	10.81	1.78	12	0.34	639.00	3874.00	9010	20220803	-23.31	4880	20221013	41.60	8220	-15.94	20230210	6220	11.09	20230526	9010	-23.31	20220803	4880	41.60	20221013	3.27	N	090850	500	118 억	4929342	N	N	66	N	N
78	20230616	140536	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6920	80	2	1.17	491485230	71495	98.43	6820	6950	6790	8890	4790	6840	6874.40	20.76	0	35688	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1643	10.83	1.79	12	0.30	639.00	3874.00	9010	20220803	-23.20	4880	20221013	41.80	8220	-15.82	20230210	6220	11.25	20230526	9010	-23.20	20220803	4880	41.80	20221013	3.27	N	090850	500	118 억	4929342	N	N	66	N	N
79	20230616	130927	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6950	110	2	1.61	453331610	65985	90.85	6820	6950	6790	8890	4790	6840	6870.22	20.76	0	34282	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1650	10.88	1.79	12	0.28	639.00	3874.00	9010	20220803	-22.86	4880	20221013	42.42	8220	-15.45	20230210	6220	11.74	20230526	9010	-22.86	20220803	4880	42.42	20221013	3.27	N	090850	500	118 억	4929342	N	N	66	N	N
80	20230616	120700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6930	90	2	1.32	388840250	56691	78.05	6820	6940	6790	8890	4790	6840	6858.94	20.76	0	29598	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1646	10.85	1.79	12	0.24	639.00	3874.00	9010	20220803	-23.09	4880	20221013	42.01	8220	-15.69	20230210	6220	11.41	20230526	9010	-23.09	20220803	4880	42.01	20221013	3.27	N	090850	500	118 억	4929342	N	N	66	N	N
81	20230616	110143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6900	60	2	0.88	264550550	38732	53.32	6820	6910	6790	8890	4790	6840	6830.28	20.76	0	18212	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1638	10.80	1.78	12	0.16	639.00	3874.00	9010	20220803	-23.42	4880	20221013	41.39	8220	-16.06	20230210	6220	10.93	20230526	9010	-23.42	20220803	4880	41.39	20221013	3.27	N	090850	500	118 억	4929342	N	N	66	N	N
82	20230616	100252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6860	20	2	0.29	192144790	28207	38.83	6820	6870	6790	8890	4790	6840	6811.95	20.76	0	15369	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1629	10.74	1.77	12	0.12	639.00	3874.00	9010	20220803	-23.86	4880	20221013	40.57	8220	-16.55	20230210	6220	10.29	20230526	9010	-23.86	20220803	4880	40.57	20221013	3.27	N	090850	500	118 억	4929342	N	N	66	N	N
83	20230616	090648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6830	-10	5	-0.15	9602160	1411	1.94	6820	6840	6800	8890	4790	6840	6805.22	20.76	0	-99	7006	6922	6856	6772	6706	6890	6740	119	2050	500	4920	10	1	23746361	1622	10.69	1.76	12	0.01	639.00	3874.00	9010	20220803	-24.20	4880	20221013	39.96	8220	-16.91	20230210	6220	9.81	20230526	9010	-24.20	20220803	4880	39.96	20221013	3.27	N	090850	500	118 억	4929342	N	N	66	N	N
84	20230615	150417	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6800	-130	5	-1.88	452311350	66315	74.44	6910	6940	6790	9000	4860	6930	6820.65	20.83	0	-19549	7036	6982	6896	6842	6756	7010	6870	119	2070	500	4980	10	1	23746361	1615	10.64	1.76	12	0.28	639.00	3874.00	9010	20220803	-24.53	4880	20221013	39.34	8220	-17.27	20230210	6220	9.32	20230526	9010	-24.53	20220803	4880	39.34	20221013	3.25	N	090850	500	118 억	4947391	N	N	144	N	N
85	20230615	140204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6790	-140	5	-2.02	379426960	55600	62.42	6910	6940	6790	9000	4860	6930	6824.23	20.83	0	-18834	7036	6982	6896	6842	6756	7010	6870	119	2070	500	4980	10	1	23746361	1612	10.63	1.75	12	0.23	639.00	3874.00	9010	20220803	-24.64	4880	20221013	39.14	8220	-17.40	20230210	6220	9.16	20230526	9010	-24.64	20220803	4880	39.14	20221013	3.25	N	090850	500	118 억	4947391	N	N	144	N	N
86	20230615	130542	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6830	-100	5	-1.44	324202220	47491	53.31	6910	6940	6790	9000	4860	6930	6826.60	20.83	0	-17043	7036	6982	6896	6842	6756	7010	6870	119	2070	500	4980	10	1	23746361	1622	10.69	1.76	12	0.20	639.00	3874.00	9010	20220803	-24.20	4880	20221013	39.96	8220	-16.91	20230210	6220	9.81	20230526	9010	-24.20	20220803	4880	39.96	20221013	3.25	N	090850	500	118 억	4947391	N	N	144	N	N
87	20230615	120444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6800	-130	5	-1.88	295299300	43248	48.55	6910	6940	6790	9000	4860	6930	6828.05	20.83	0	-15916	7036	6982	6896	6842	6756	7010	6870	119	2070	500	4980	10	1	23746361	1615	10.64	1.76	12	0.18	639.00	3874.00	9010	20220803	-24.53	4880	20221013	39.34	8220	-17.27	20230210	6220	9.32	20230526	9010	-24.53	20220803	4880	39.34	20221013	3.25	N	090850	500	118 억	4947391	N	N	144	N	N
88	20230615	110558	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6800	-130	5	-1.88	226589530	33135	37.20	6910	6940	6790	9000	4860	6930	6838.37	20.83	0	-9220	7036	6982	6896	6842	6756	7010	6870	119	2070	500	4980	10	1	23746361	1615	10.64	1.76	12	0.14	639.00	3874.00	9010	20220803	-24.53	4880	20221013	39.34	8220	-17.27	20230210	6220	9.32	20230526	9010	-24.53	20220803	4880	39.34	20221013	3.25	N	090850	500	118 억	4947391	N	N	144	N	N
89	20230611	184540	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6850	220	2	3.32	1767049500	257094	776.27	6810	6960	6710	8610	4650	6630	6873.23	20.82	-700	297	6723	6676	6613	6566	6503	6700	6590	119	1980	500	4770	10	1	23746361	1627	10.72	1.77	12	1.08	639.00	3874.00	9010	20220803	-23.97	4880	20221013	40.37	8220	-16.67	20230210	6220	10.13	20230526	9010	-23.97	20220803	4880	40.37	20221013	3.24	N	090850	500	118 억	4944936	N	N	13	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History