KissMeData/270520/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11160	200	2	1.82	46857145280	4028530	420.79	10750	12320	10560	14240	7680	10960	11631.59	4.28	0	-65241	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4661	-107.31	9.69	12	9.65	-104.00	1152.00	21450	20230410	-47.97	2025	20220930	451.11	21450	-47.97	20230410	3525	216.60	20230102	21450	-47.97	20230410	2025	451.11	20220930	3.53	N	270520	100	41 억	1788272	N	N	6	N	N
3	20230630	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	280	2	2.55	45956146700	3947953	412.37	10750	12320	10560	14240	7680	10960	11640.59	4.28	0	-82068	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4694	-108.08	9.76	12	9.45	-104.00	1152.00	21450	20230410	-47.60	2025	20220930	455.06	21450	-47.60	20230410	3525	218.87	20230102	21450	-47.60	20230410	2025	455.06	20220930	3.53	N	270520	100	41 억	1788272	N	N	345	N	N
4	20230630	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	300	2	2.74	43048483690	3689162	385.34	10750	12320	10560	14240	7680	10960	11669.00	4.28	0	-84982	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4702	-108.27	9.77	12	8.83	-104.00	1152.00	21450	20230410	-47.51	2025	20220930	456.05	21450	-47.51	20230410	3525	219.43	20230102	21450	-47.51	20230410	2025	456.05	20220930	3.53	N	270520	100	41 억	1788272	N	N	345	N	N
5	20230630	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	860	2	7.85	11290288880	1027293	107.30	10750	11820	10560	14240	7680	10960	10990.34	4.28	0	-21391	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4936	-113.65	10.26	12	2.46	-104.00	1152.00	21450	20230410	-44.90	2025	20220930	483.70	21450	-44.90	20230410	3525	235.32	20230102	21450	-44.90	20230410	2025	483.70	20220930	3.53	N	270520	100	41 억	1788272	Y	N	345	N	N
6	20230630	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-310	5	-2.83	5790201530	540234	56.43	10750	10950	10560	14240	7680	10960	10717.72	4.28	0	17154	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4448	-102.40	9.24	12	1.29	-104.00	1152.00	21450	20230410	-50.35	2025	20220930	425.93	21450	-50.35	20230410	3525	202.13	20230102	21450	-50.35	20230410	2025	425.93	20220930	3.53	N	270520	100	41 억	1788272	N	N	345	N	N
7	20230630	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-300	5	-2.74	5296173180	493741	51.57	10750	10950	10560	14240	7680	10960	10726.38	4.28	0	23513	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4452	-102.50	9.25	12	1.18	-104.00	1152.00	21450	20230410	-50.30	2025	20220930	426.42	21450	-50.30	20230410	3525	202.41	20230102	21450	-50.30	20230410	2025	426.42	20220930	3.53	N	270520	100	41 억	1788272	N	N	345	N	N
8	20230630	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-300	5	-2.74	4326221420	402465	42.04	10750	10950	10560	14240	7680	10960	10749.05	4.28	0	24152	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4452	-102.50	9.25	12	0.96	-104.00	1152.00	21450	20230410	-50.30	2025	20220930	426.42	21450	-50.30	20230410	3525	202.41	20230102	21450	-50.30	20230410	2025	426.42	20220930	3.53	N	270520	100	41 억	1788272	N	N	345	N	N
9	20230630	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-100	5	-0.91	904137510	83379	8.71	10750	10950	10740	14240	7680	10960	10843.00	4.28	0	9882	11786	11372	11136	10722	10486	11255	10605	42	3280	100	6790	10	1	41762506	4535	-104.42	9.43	12	0.20	-104.00	1152.00	21450	20230410	-49.37	2025	20220930	436.30	21450	-49.37	20230410	3525	208.09	20230102	21450	-49.37	20230410	2025	436.30	20220930	3.53	N	270520	100	41 억	1788272	N	N	345	N	N
10	20230629	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10960	-620	5	-5.35	10290866320	922229	100.88	11420	11550	10900	15050	8110	11580	11158.98	4.17	0	44843	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4577	-105.38	9.51	12	2.21	-104.00	1152.00	21450	20230410	-48.90	2025	20220930	441.23	21450	-48.90	20230410	3525	210.92	20230102	21450	-48.90	20230410	2025	441.23	20220930	3.70	N	270520	100	41 억	1742584	N	N	345	N	N
11	20230629	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	-600	5	-5.18	9308751890	832573	91.07	11420	11550	10900	15050	8110	11580	11180.70	4.17	0	13645	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4586	-105.58	9.53	12	1.99	-104.00	1152.00	21450	20230410	-48.81	2025	20220930	442.22	21450	-48.81	20230410	3525	211.49	20230102	21450	-48.81	20230410	2025	442.22	20220930	3.70	N	270520	100	41 억	1742584	N	N	90	N	N
12	20230629	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11140	-440	5	-3.80	7067388420	629193	68.82	11420	11550	11070	15050	8110	11580	11232.46	4.17	0	16752	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4652	-107.12	9.67	12	1.51	-104.00	1152.00	21450	20230410	-48.07	2025	20220930	450.12	21450	-48.07	20230410	3525	216.03	20230102	21450	-48.07	20230410	2025	450.12	20220930	3.70	N	270520	100	41 억	1742584	N	N	90	N	N
13	20230629	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	-460	5	-3.97	6237203570	554465	60.65	11420	11550	11070	15050	8110	11580	11249.04	4.17	0	14335	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4644	-106.92	9.65	12	1.33	-104.00	1152.00	21450	20230410	-48.16	2025	20220930	449.14	21450	-48.16	20230410	3525	215.46	20230102	21450	-48.16	20230410	2025	449.14	20220930	3.70	N	270520	100	41 억	1742584	N	N	90	N	N
14	20230629	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-430	5	-3.71	5715580380	507727	55.54	11420	11550	11070	15050	8110	11580	11257.19	4.17	0	15103	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4657	-107.21	9.68	12	1.22	-104.00	1152.00	21450	20230410	-48.02	2025	20220930	450.62	21450	-48.02	20230410	3525	216.31	20230102	21450	-48.02	20230410	2025	450.62	20220930	3.70	N	270520	100	41 억	1742584	N	N	90	N	N
15	20230629	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	-500	5	-4.32	4710175190	417382	45.65	11420	11550	11080	15050	8110	11580	11285.04	4.17	0	-2411	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4627	-106.54	9.62	12	1.00	-104.00	1152.00	21450	20230410	-48.34	2025	20220930	447.16	21450	-48.34	20230410	3525	214.33	20230102	21450	-48.34	20230410	2025	447.16	20220930	3.70	N	270520	100	41 억	1742584	N	N	90	N	N
16	20230629	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11270	-310	5	-2.68	2602520430	228877	25.04	11420	11550	11250	15050	8110	11580	11370.82	4.17	0	23628	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4707	-108.37	9.78	12	0.55	-104.00	1152.00	21450	20230410	-47.46	2025	20220930	456.54	21450	-47.46	20230410	3525	219.72	20230102	21450	-47.46	20230410	2025	456.54	20220930	3.70	N	270520	100	41 억	1742584	N	N	90	N	N
17	20230629	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	-70	5	-0.60	631793910	55304	6.05	11420	11550	11350	15050	8110	11580	11424.00	4.17	0	15018	12593	12086	11823	11316	11053	11955	11185	42	3470	100	7170	10	1	41762506	4807	-110.67	9.99	12	0.13	-104.00	1152.00	21450	20230410	-46.34	2025	20220930	468.40	21450	-46.34	20230410	3525	226.52	20230102	21450	-46.34	20230410	2025	468.40	20220930	3.70	N	270520	100	41 억	1742584	N	N	90	N	N
18	20230628	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11580	-490	5	-4.06	10529282340	893673	84.83	12120	12330	11560	15690	8450	12070	11782.31	4.20	0	-11832	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	4836	-111.35	10.05	12	2.14	-104.00	1152.00	21450	20230410	-46.01	2025	20220930	471.85	21450	-46.01	20230410	3525	228.51	20230102	21450	-46.01	20230410	2025	471.85	20220930	3.72	N	270520	100	41 억	1754416	N	N	90	N	N
19	20230628	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11580	-490	5	-4.06	10009642970	848784	80.57	12120	12330	11560	15690	8450	12070	11792.77	4.20	0	-14897	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	4836	-111.35	10.05	12	2.03	-104.00	1152.00	21450	20230410	-46.01	2025	20220930	471.85	21450	-46.01	20230410	3525	228.51	20230102	21450	-46.01	20230410	2025	471.85	20220930	3.72	N	270520	100	41 억	1754416	N	N	768	N	N
20	20230628	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-480	5	-3.98	8725742170	738105	70.06	12120	12330	11570	15690	8450	12070	11821.66	4.20	0	-24770	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	4840	-111.44	10.06	12	1.77	-104.00	1152.00	21450	20230410	-45.97	2025	20220930	472.35	21450	-45.97	20230410	3525	228.79	20230102	21450	-45.97	20230410	2025	472.35	20220930	3.72	N	270520	100	41 억	1754416	N	N	768	N	N
21	20230628	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11620	-450	5	-3.73	7710424740	650605	61.75	12120	12330	11600	15690	8450	12070	11851.01	4.20	0	-24251	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	4853	-111.73	10.09	12	1.56	-104.00	1152.00	21450	20230410	-45.83	2025	20220930	473.83	21450	-45.83	20230410	3525	229.65	20230102	21450	-45.83	20230410	2025	473.83	20220930	3.72	N	270520	100	41 억	1754416	N	N	768	N	N
22	20230628	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11740	-330	5	-2.73	6622977200	557679	52.93	12120	12330	11700	15690	8450	12070	11875.81	4.20	0	13171	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	4903	-112.88	10.19	12	1.34	-104.00	1152.00	21450	20230410	-45.27	2025	20220930	479.75	21450	-45.27	20230410	3525	233.05	20230102	21450	-45.27	20230410	2025	479.75	20220930	3.72	N	270520	100	41 억	1754416	N	N	768	N	N
23	20230628	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	-350	5	-2.90	5961726120	501412	47.59	12120	12330	11700	15690	8450	12070	11889.71	4.20	0	17124	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	4895	-112.69	10.17	12	1.20	-104.00	1152.00	21450	20230410	-45.36	2025	20220930	478.77	21450	-45.36	20230410	3525	232.48	20230102	21450	-45.36	20230410	2025	478.77	20220930	3.72	N	270520	100	41 억	1754416	N	N	768	N	N
24	20230628	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	-270	5	-2.24	4380287210	366737	34.81	12120	12330	11750	15690	8450	12070	11943.79	4.20	0	16092	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	4928	-113.46	10.24	12	0.88	-104.00	1152.00	21450	20230410	-44.99	2025	20220930	482.72	21450	-44.99	20230410	3525	234.75	20230102	21450	-44.99	20230410	2025	482.72	20220930	3.72	N	270520	100	41 억	1754416	N	N	768	N	N
25	20230628	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12000	-70	5	-0.58	1113824420	91679	8.70	12120	12330	11980	15690	8450	12070	12149.58	4.20	0	-7043	13010	12540	12280	11810	11550	12410	11680	42	3620	100	7480	10	1	41762506	5012	-115.38	10.42	12	0.22	-104.00	1152.00	21450	20230410	-44.06	2025	20220930	492.59	21450	-44.06	20230410	3525	240.43	20230102	21450	-44.06	20230410	2025	492.59	20220930	3.72	N	270520	100	41 억	1754416	N	N	768	N	N
26	20230627	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	-630	5	-4.96	12628479420	1029338	27.30	12700	12750	12020	16510	8890	12700	12268.04	4.24	0	-15443	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5041	-116.06	10.48	12	2.46	-104.00	1152.00	21450	20230410	-43.73	2025	20220930	496.05	21450	-43.73	20230410	3525	242.41	20230102	21450	-43.73	20230410	2025	496.05	20220930	3.94	N	270520	100	41 억	1769759	N	N	768	N	N
27	20230627	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-610	5	-4.80	12020855180	979046	25.97	12700	12750	12020	16510	8890	12700	12277.36	4.24	0	-20357	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5049	-116.25	10.49	12	2.34	-104.00	1152.00	21450	20230410	-43.64	2025	20220930	497.04	21450	-43.64	20230410	3525	242.98	20230102	21450	-43.64	20230410	2025	497.04	20220930	3.94	N	270520	100	41 억	1769759	N	N	0	N	N
28	20230627	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-610	5	-4.80	10779632270	876222	23.24	12700	12750	12060	16510	8890	12700	12301.58	4.24	0	-22310	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5049	-116.25	10.49	12	2.10	-104.00	1152.00	21450	20230410	-43.64	2025	20220930	497.04	21450	-43.64	20230410	3525	242.98	20230102	21450	-43.64	20230410	2025	497.04	20220930	3.94	N	270520	100	41 억	1769759	N	N	0	N	N
29	20230627	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	-560	5	-4.41	9275301860	751863	19.94	12700	12750	12060	16510	8890	12700	12335.56	4.24	0	-41762	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5070	-116.73	10.54	12	1.80	-104.00	1152.00	21450	20230410	-43.40	2025	20220930	499.51	21450	-43.40	20230410	3525	244.40	20230102	21450	-43.40	20230410	2025	499.51	20220930	3.94	N	270520	100	41 억	1769759	N	N	0	N	N
30	20230627	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-570	5	-4.49	7911006010	639328	16.96	12700	12750	12120	16510	8890	12700	12373.02	4.24	0	-29960	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5066	-116.63	10.53	12	1.53	-104.00	1152.00	21450	20230410	-43.45	2025	20220930	499.01	21450	-43.45	20230410	3525	244.11	20230102	21450	-43.45	20230410	2025	499.01	20220930	3.94	N	270520	100	41 억	1769759	N	N	0	N	N
31	20230627	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-430	5	-3.39	6560058050	528388	14.01	12700	12750	12170	16510	8890	12700	12414.26	4.24	0	-9749	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5124	-117.98	10.65	12	1.27	-104.00	1152.00	21450	20230410	-42.80	2025	20220930	505.93	21450	-42.80	20230410	3525	248.09	20230102	21450	-42.80	20230410	2025	505.93	20220930	3.94	N	270520	100	41 억	1769759	N	N	0	N	N
32	20230627	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	-330	5	-2.60	3884599240	310131	8.23	12700	12750	12330	16510	8890	12700	12524.66	4.24	0	-23809	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5166	-118.94	10.74	12	0.74	-104.00	1152.00	21450	20230410	-42.33	2025	20220930	510.86	21450	-42.33	20230410	3525	250.92	20230102	21450	-42.33	20230410	2025	510.86	20220930	3.94	N	270520	100	41 억	1769759	N	N	0	N	N
33	20230627	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-160	5	-1.26	981254050	77545	2.06	12700	12750	12530	16510	8890	12700	12652.91	4.24	0	-9830	14260	13480	13000	12220	11740	13870	12610	42	3810	100	7870	10	1	41762506	5237	-120.58	10.89	12	0.19	-104.00	1152.00	21450	20230410	-41.54	2025	20220930	519.26	21450	-41.54	20230410	3525	255.74	20230102	21450	-41.54	20230410	2025	519.26	20220930	3.94	N	270520	100	41 억	1769759	N	N	0	N	N
34	20230626	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-140	5	-1.09	49135220250	3747814	26.63	12550	13780	12520	16690	8990	12840	13110.81	4.27	0	-23577	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5304	-122.12	11.02	12	8.97	-104.00	1152.00	21450	20230410	-40.79	2025	20220930	527.16	21450	-40.79	20230410	3525	260.28	20230102	21450	-40.79	20230410	2025	527.16	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
35	20230626	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	-130	5	-1.01	48134650090	3669025	26.07	12550	13780	12520	16690	8990	12840	13119.34	4.27	0	-30351	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5308	-122.21	11.03	12	8.79	-104.00	1152.00	21450	20230410	-40.75	2025	20220930	527.65	21450	-40.75	20230410	3525	260.57	20230102	21450	-40.75	20230410	2025	527.65	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
36	20230626	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-90	5	-0.70	45602206880	3468397	24.65	12550	13780	12520	16690	8990	12840	13148.09	4.27	0	-64593	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5325	-122.60	11.07	12	8.31	-104.00	1152.00	21450	20230410	-40.56	2025	20220930	529.63	21450	-40.56	20230410	3525	261.70	20230102	21450	-40.56	20230410	2025	529.63	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
37	20230626	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	80	2	0.62	43661229870	3316325	23.57	12550	13780	12520	16690	8990	12840	13165.74	4.27	0	-60805	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5396	-124.23	11.22	12	7.94	-104.00	1152.00	21450	20230410	-39.77	2025	20220930	538.02	21450	-39.77	20230410	3525	266.52	20230102	21450	-39.77	20230410	2025	538.02	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
38	20230626	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	70	2	0.55	42102707910	3194625	22.70	12550	13780	12520	16690	8990	12840	13179.44	4.27	0	-68666	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5392	-124.13	11.21	12	7.65	-104.00	1152.00	21450	20230410	-39.81	2025	20220930	537.53	21450	-39.81	20230410	3525	266.24	20230102	21450	-39.81	20230410	2025	537.53	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
39	20230626	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	290	2	2.26	38737894810	2935429	20.86	12550	13780	12520	16690	8990	12840	13196.91	4.27	0	-84283	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5483	-126.25	11.40	12	7.03	-104.00	1152.00	21450	20230410	-38.79	2025	20220930	548.40	21450	-38.79	20230410	3525	272.48	20230102	21450	-38.79	20230410	2025	548.40	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
40	20230626	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	760	2	5.92	17302554820	1335231	9.49	12550	13600	12520	16690	8990	12840	12958.64	4.27	0	-7523	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5680	-130.77	11.81	12	3.20	-104.00	1152.00	21450	20230410	-36.60	2025	20220930	571.60	21450	-36.60	20230410	3525	285.82	20230102	21450	-36.60	20230410	2025	571.60	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
41	20230626	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	0	3	0.00	3040579880	239847	1.70	12550	12920	12520	16690	8990	12840	12675.85	4.27	0	-8908	15380	14110	12630	11360	9880	14745	11995	42	3850	100	7960	10	1	41762506	5362	-123.46	11.15	12	0.57	-104.00	1152.00	21450	20230410	-40.14	2025	20220930	534.07	21450	-40.14	20230410	3525	264.26	20230102	21450	-40.14	20230410	2025	534.07	20220930	3.99	N	270520	100	41 억	1784524	N	N	0	N	N
42	20230623	183600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	1090	2	9.28	185441521560	14071535	1869.98	11760	13900	11150	15270	8230	11750	13181.52	4.27	37878	47479	12696	12222	11976	11502	11256	12100	11380	42	3520	100	7280	10	1	41762506	5362	-123.46	11.15	12	33.69	-104.00	1152.00	21450	20230410	-40.14	2025	20220930	534.07	21450	-40.14	20230410	3525	264.26	20230102	21450	-40.14	20230410	2025	534.07	20220930	4.05	N	270520	100	41 억	1784524	N	N	61	N	N
43	20230623	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	1070	2	9.11	176037207020	13339812	1772.74	11760	13900	11150	15270	8230	11750	13196.38	4.18	0	15066	12696	12222	11976	11502	11256	12100	11380	42	3520	100	7280	10	1	41762506	5354	-123.27	11.13	12	31.94	-104.00	1152.00	21450	20230410	-40.23	2025	20220930	533.09	21450	-40.23	20230410	3525	263.69	20230102	21450	-40.23	20230410	2025	533.09	20220930	4.05	N	270520	100	41 억	1746646	N	N	61	N	N
44	20230622	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-110	5	-0.93	8959004790	744178	90.65	12080	12450	11730	15410	8310	11860	12039.66	4.32	0	-56630	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	4907	-112.98	10.20	12	1.78	-104.00	1152.00	21450	20230410	-45.22	2025	20220930	480.25	21450	-45.22	20230410	3525	233.33	20230102	21450	-45.22	20230410	2025	480.25	20220930	3.96	N	270520	100	41 억	1803276	N	N	61	N	N
45	20230622	150523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11790	-70	5	-0.59	8449044100	700858	85.38	12080	12450	11730	15410	8310	11860	12055.31	4.32	0	-54730	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	4924	-113.37	10.23	12	1.68	-104.00	1152.00	21450	20230410	-45.03	2025	20220930	482.22	21450	-45.03	20230410	3525	234.47	20230102	21450	-45.03	20230410	2025	482.22	20220930	3.96	N	270520	100	41 억	1803276	N	N	217	N	N
46	20230622	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	20	2	0.17	7499826310	620458	75.58	12080	12450	11860	15410	8310	11860	12087.59	4.32	0	-53716	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	4961	-114.23	10.31	12	1.49	-104.00	1152.00	21450	20230410	-44.62	2025	20220930	486.67	21450	-44.62	20230410	3525	237.02	20230102	21450	-44.62	20230410	2025	486.67	20220930	3.96	N	270520	100	41 억	1803276	N	N	217	N	N
47	20230622	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	20	2	0.17	6989229740	577500	70.35	12080	12450	11880	15410	8310	11860	12102.60	4.32	0	-46529	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	4961	-114.23	10.31	12	1.38	-104.00	1152.00	21450	20230410	-44.62	2025	20220930	486.67	21450	-44.62	20230410	3525	237.02	20230102	21450	-44.62	20230410	2025	486.67	20220930	3.96	N	270520	100	41 억	1803276	N	N	217	N	N
48	20230622	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	110	2	0.93	6114675240	504328	61.44	12080	12450	11920	15410	8310	11860	12124.44	4.32	0	-40929	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	4999	-115.10	10.39	12	1.21	-104.00	1152.00	21450	20230410	-44.20	2025	20220930	491.11	21450	-44.20	20230410	3525	239.57	20230102	21450	-44.20	20230410	2025	491.11	20220930	3.96	N	270520	100	41 억	1803276	N	N	217	N	N
49	20230622	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	130	2	1.10	5471243390	450471	54.87	12080	12450	11920	15410	8310	11860	12145.66	4.32	0	-33503	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	5007	-115.29	10.41	12	1.08	-104.00	1152.00	21450	20230410	-44.10	2025	20220930	492.10	21450	-44.10	20230410	3525	240.14	20230102	21450	-44.10	20230410	2025	492.10	20220930	3.96	N	270520	100	41 억	1803276	N	N	217	N	N
50	20230622	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	100	2	0.84	4912369710	403843	49.19	12080	12450	11920	15410	8310	11860	12164.12	4.32	0	-28226	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	4995	-115.00	10.38	12	0.97	-104.00	1152.00	21450	20230410	-44.24	2025	20220930	490.62	21450	-44.24	20230410	3525	239.29	20230102	21450	-44.24	20230410	2025	490.62	20220930	3.96	N	270520	100	41 억	1803276	N	N	217	N	N
51	20230622	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	500	2	4.22	2037842530	166357	20.26	12080	12450	12040	15410	8310	11860	12250.00	4.32	0	23796	12433	12146	11953	11666	11473	12050	11570	42	3550	100	7350	10	1	41762506	5162	-118.85	10.73	12	0.40	-104.00	1152.00	21450	20230410	-42.38	2025	20220930	510.37	21450	-42.38	20230410	3525	250.64	20230102	21450	-42.38	20230410	2025	510.37	20220930	3.96	N	270520	100	41 억	1803276	N	N	217	N	N
52	20230621	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11860	-380	5	-3.10	9377436030	784446	126.43	12200	12240	11760	15910	8570	12240	11954.13	4.20	0	50308	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	4953	-114.04	10.30	12	1.88	-104.00	1152.00	21450	20230410	-44.71	2025	20220930	485.68	21450	-44.71	20230410	3525	236.45	20230102	21450	-44.71	20230410	2025	485.68	20220930	3.96	N	270520	100	41 억	1756059	N	N	217	N	N
53	20230621	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	-390	5	-3.19	8893538060	743567	119.84	12200	12240	11760	15910	8570	12240	11960.49	4.20	0	41636	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	4949	-113.94	10.29	12	1.78	-104.00	1152.00	21450	20230410	-44.76	2025	20220930	485.19	21450	-44.76	20230410	3525	236.17	20230102	21450	-44.76	20230410	2025	485.19	20220930	3.96	N	270520	100	41 억	1756059	N	N	186	N	N
54	20230621	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12010	-230	5	-1.88	8000067670	668538	107.75	12200	12240	11760	15910	8570	12240	11966.34	4.20	0	41077	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	5016	-115.48	10.43	12	1.60	-104.00	1152.00	21450	20230410	-44.01	2025	20220930	493.09	21450	-44.01	20230410	3525	240.71	20230102	21450	-44.01	20230410	2025	493.09	20220930	3.96	N	270520	100	41 억	1756059	N	N	186	N	N
55	20230621	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-120	5	-0.98	7024206160	587787	94.73	12200	12240	11760	15910	8570	12240	11950.05	4.20	0	52055	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	5062	-116.54	10.52	12	1.41	-104.00	1152.00	21450	20230410	-43.50	2025	20220930	498.52	21450	-43.50	20230410	3525	243.83	20230102	21450	-43.50	20230410	2025	498.52	20220930	3.96	N	270520	100	41 억	1756059	N	N	186	N	N
56	20230621	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11900	-340	5	-2.78	6035567920	504943	81.38	12200	12240	11760	15910	8570	12240	11952.73	4.20	0	34324	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	4970	-114.42	10.33	12	1.21	-104.00	1152.00	21450	20230410	-44.52	2025	20220930	487.65	21450	-44.52	20230410	3525	237.59	20230102	21450	-44.52	20230410	2025	487.65	20220930	3.96	N	270520	100	41 억	1756059	N	N	186	N	N
57	20230621	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	-390	5	-3.19	5360642060	447937	72.19	12200	12240	11760	15910	8570	12240	11967.15	4.20	0	26912	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	4949	-113.94	10.29	12	1.07	-104.00	1152.00	21450	20230410	-44.76	2025	20220930	485.19	21450	-44.76	20230410	3525	236.17	20230102	21450	-44.76	20230410	2025	485.19	20220930	3.96	N	270520	100	41 억	1756059	N	N	186	N	N
58	20230621	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11910	-330	5	-2.70	3517051680	292201	47.09	12200	12240	11910	15910	8570	12240	12036.12	4.20	0	3708	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	4974	-114.52	10.34	12	0.70	-104.00	1152.00	21450	20230410	-44.48	2025	20220930	488.15	21450	-44.48	20230410	3525	237.87	20230102	21450	-44.48	20230410	2025	488.15	20220930	3.96	N	270520	100	41 억	1756059	N	N	186	N	N
59	20230621	090611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-160	5	-1.31	349446850	28826	4.65	12200	12240	12070	15910	8570	12240	12120.92	4.20	0	4406	12926	12582	12406	12062	11886	12495	11975	42	3670	100	7580	10	1	41762506	5045	-116.15	10.49	12	0.07	-104.00	1152.00	21450	20230410	-43.68	2025	20220930	496.54	21450	-43.68	20230410	3525	242.70	20230102	21450	-43.68	20230410	2025	496.54	20220930	3.96	N	270520	100	41 억	1756059	N	N	186	N	N
60	20230620	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	-280	5	-2.24	7546885970	608589	79.03	12350	12750	12230	16270	8770	12520	12401.06	4.34	0	-57364	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5112	-117.69	10.62	12	1.46	-104.00	1152.00	21450	20230410	-42.94	2025	20220930	504.44	21450	-42.94	20230410	3525	247.23	20230102	21450	-42.94	20230410	2025	504.44	20220930	3.88	N	270520	100	41 억	1810902	N	N	186	N	N
61	20230620	150338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-270	5	-2.16	7080049970	570450	74.07	12350	12750	12230	16270	8770	12520	12411.33	4.34	0	-55423	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5116	-117.79	10.63	12	1.37	-104.00	1152.00	21450	20230410	-42.89	2025	20220930	504.94	21450	-42.89	20230410	3525	247.52	20230102	21450	-42.89	20230410	2025	504.94	20220930	3.88	N	270520	100	41 억	1810902	N	N	258	N	N
62	20230620	140316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-240	5	-1.92	6273597360	504720	65.54	12350	12750	12230	16270	8770	12520	12429.85	4.34	0	-54665	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5128	-118.08	10.66	12	1.21	-104.00	1152.00	21450	20230410	-42.75	2025	20220930	506.42	21450	-42.75	20230410	3525	248.37	20230102	21450	-42.75	20230410	2025	506.42	20220930	3.88	N	270520	100	41 억	1810902	N	N	258	N	N
63	20230620	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-260	5	-2.08	5627186980	451985	58.69	12350	12750	12260	16270	8770	12520	12449.93	4.34	0	-50752	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5120	-117.88	10.64	12	1.08	-104.00	1152.00	21450	20230410	-42.84	2025	20220930	505.43	21450	-42.84	20230410	3525	247.80	20230102	21450	-42.84	20230410	2025	505.43	20220930	3.88	N	270520	100	41 억	1810902	N	N	258	N	N
64	20230620	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-210	5	-1.68	5004007800	401273	52.11	12350	12750	12300	16270	8770	12520	12470.33	4.34	0	-43518	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5141	-118.37	10.69	12	0.96	-104.00	1152.00	21450	20230410	-42.61	2025	20220930	507.90	21450	-42.61	20230410	3525	249.22	20230102	21450	-42.61	20230410	2025	507.90	20220930	3.88	N	270520	100	41 억	1810902	N	N	258	N	N
65	20230620	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	-110	5	-0.88	3786952160	302720	39.31	12350	12750	12340	16270	8770	12520	12509.75	4.34	0	-24298	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5183	-119.33	10.77	12	0.72	-104.00	1152.00	21450	20230410	-42.14	2025	20220930	512.84	21450	-42.14	20230410	3525	252.06	20230102	21450	-42.14	20230410	2025	512.84	20220930	3.88	N	270520	100	41 억	1810902	N	N	258	N	N
66	20230620	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	180	2	1.44	2616472630	209268	27.17	12350	12750	12340	16270	8770	12520	12502.97	4.34	0	-864	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5304	-122.12	11.02	12	0.50	-104.00	1152.00	21450	20230410	-40.79	2025	20220930	527.16	21450	-40.79	20230410	3525	260.28	20230102	21450	-40.79	20230410	2025	527.16	20220930	3.88	N	270520	100	41 억	1810902	N	N	258	N	N
67	20230620	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-30	5	-0.24	441977820	35730	4.64	12350	12500	12340	16270	8770	12520	12369.70	4.34	0	4323	13126	12822	12546	12242	11966	12685	12105	42	3750	100	7760	10	1	41762506	5216	-120.10	10.84	12	0.09	-104.00	1152.00	21450	20230410	-41.77	2025	20220930	516.79	21450	-41.77	20230410	3525	254.33	20230102	21450	-41.77	20230410	2025	516.79	20220930	3.88	N	270520	100	41 억	1810902	N	N	258	N	N
68	20230619	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-280	5	-2.19	9520405820	759487	113.18	12800	12850	12270	16640	8960	12800	12534.95	4.40	0	-29140	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5229	-120.38	10.87	12	1.82	-104.00	1152.00	21450	20230410	-41.63	2025	20220930	518.27	21450	-41.63	20230410	3525	255.18	20230102	21450	-41.63	20230410	2025	518.27	20220930	3.91	N	270520	100	41 억	1839252	N	N	258	N	N
69	20230619	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	-270	5	-2.11	9129209610	728244	108.53	12800	12850	12270	16640	8960	12800	12535.51	4.40	0	-38717	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5233	-120.48	10.88	12	1.74	-104.00	1152.00	21450	20230410	-41.59	2025	20220930	518.77	21450	-41.59	20230410	3525	255.46	20230102	21450	-41.59	20230410	2025	518.77	20220930	3.91	N	270520	100	41 억	1839252	N	N	141	N	N
70	20230619	140326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-480	5	-3.75	7916476710	631059	94.04	12800	12850	12270	16640	8960	12800	12544.29	4.40	0	-50805	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5145	-118.46	10.69	12	1.51	-104.00	1152.00	21450	20230410	-42.56	2025	20220930	508.40	21450	-42.56	20230410	3525	249.50	20230102	21450	-42.56	20230410	2025	508.40	20220930	3.91	N	270520	100	41 억	1839252	N	N	141	N	N
71	20230619	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-350	5	-2.73	6305902320	500764	74.63	12800	12850	12400	16640	8960	12800	12592.09	4.40	0	-35704	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5199	-119.71	10.81	12	1.20	-104.00	1152.00	21450	20230410	-41.96	2025	20220930	514.81	21450	-41.96	20230410	3525	253.19	20230102	21450	-41.96	20230410	2025	514.81	20220930	3.91	N	270520	100	41 억	1839252	N	N	141	N	N
72	20230619	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-320	5	-2.50	5366262460	425271	63.38	12800	12850	12400	16640	8960	12800	12617.97	4.40	0	-19459	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5212	-120.00	10.83	12	1.02	-104.00	1152.00	21450	20230410	-41.82	2025	20220930	516.30	21450	-41.82	20230410	3525	254.04	20230102	21450	-41.82	20230410	2025	516.30	20220930	3.91	N	270520	100	41 억	1839252	N	N	141	N	N
73	20230619	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	-210	5	-1.64	4720709000	373753	55.70	12800	12850	12400	16640	8960	12800	12630.04	4.40	0	-21499	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5258	-121.06	10.93	12	0.89	-104.00	1152.00	21450	20230410	-41.31	2025	20220930	521.73	21450	-41.31	20230410	3525	257.16	20230102	21450	-41.31	20230410	2025	521.73	20220930	3.91	N	270520	100	41 억	1839252	N	N	141	N	N
74	20230619	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-260	5	-2.03	3601467380	284977	42.47	12800	12850	12400	16640	8960	12800	12637.10	4.40	0	-23792	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5237	-120.58	10.89	12	0.68	-104.00	1152.00	21450	20230410	-41.54	2025	20220930	519.26	21450	-41.54	20230410	3525	255.74	20230102	21450	-41.54	20230410	2025	519.26	20220930	3.91	N	270520	100	41 억	1839252	N	N	141	N	N
75	20230619	090129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	0	3	0.00	401303500	31360	4.67	12800	12810	12720	16640	8960	12800	12796.54	4.40	0	-7709	13200	13000	12680	12480	12160	13100	12580	42	3840	100	7930	10	1	41762506	5346	-123.08	11.11	12	0.08	-104.00	1152.00	21450	20230410	-40.33	2025	20220930	532.10	21450	-40.33	20230410	3525	263.12	20230102	21450	-40.33	20230410	2025	532.10	20220930	3.91	N	270520	100	41 억	1839252	N	N	141	N	N
76	20230616	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	270	2	2.15	8210054850	652531	66.68	12550	12880	12360	16280	8780	12530	12580.49	4.29	0	47982	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5346	-123.08	11.11	12	1.56	-104.00	1152.00	21450	20230410	-40.33	2025	20220930	532.10	21450	-40.33	20230410	3525	263.12	20230102	21450	-40.33	20230410	2025	532.10	20220930	3.90	N	270520	100	41 억	1791263	N	N	141	N	N
77	20230616	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	340	2	2.71	7238147790	576621	58.92	12550	12880	12360	16280	8780	12530	12552.71	4.29	0	63481	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5375	-123.75	11.17	12	1.38	-104.00	1152.00	21450	20230410	-40.00	2025	20220930	535.56	21450	-40.00	20230410	3525	265.11	20230102	21450	-40.00	20230410	2025	535.56	20220930	3.90	N	270520	100	41 억	1791263	N	N	2566	N	N
78	20230616	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	20	2	0.16	5600100840	447474	45.73	12550	12680	12360	16280	8780	12530	12514.91	4.29	0	50494	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5241	-120.67	10.89	12	1.07	-104.00	1152.00	21450	20230410	-41.49	2025	20220930	519.75	21450	-41.49	20230410	3525	256.03	20230102	21450	-41.49	20230410	2025	519.75	20220930	3.90	N	270520	100	41 억	1791263	N	N	2566	N	N
79	20230616	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-10	5	-0.08	4963404460	396649	40.53	12550	12680	12360	16280	8780	12530	12513.33	4.29	0	44653	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5229	-120.38	10.87	12	0.95	-104.00	1152.00	21450	20230410	-41.63	2025	20220930	518.27	21450	-41.63	20230410	3525	255.18	20230102	21450	-41.63	20230410	2025	518.27	20220930	3.90	N	270520	100	41 억	1791263	N	N	2566	N	N
80	20230616	120106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-20	5	-0.16	4121674700	329327	33.65	12550	12680	12360	16280	8780	12530	12515.43	4.29	0	15926	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5224	-120.29	10.86	12	0.79	-104.00	1152.00	21450	20230410	-41.68	2025	20220930	517.78	21450	-41.68	20230410	3525	254.89	20230102	21450	-41.68	20230410	2025	517.78	20220930	3.90	N	270520	100	41 억	1791263	N	N	2566	N	N
81	20230616	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-50	5	-0.40	3755692800	300011	30.66	12550	12680	12360	16280	8780	12530	12518.50	4.29	0	16140	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5212	-120.00	10.83	12	0.72	-104.00	1152.00	21450	20230410	-41.82	2025	20220930	516.30	21450	-41.82	20230410	3525	254.04	20230102	21450	-41.82	20230410	2025	516.30	20220930	3.90	N	270520	100	41 억	1791263	N	N	2566	N	N
82	20230616	100319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	60	2	0.48	2672437560	213549	21.82	12550	12680	12360	16280	8780	12530	12514.37	4.29	0	17157	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5258	-121.06	10.93	12	0.51	-104.00	1152.00	21450	20230410	-41.31	2025	20220930	521.73	21450	-41.31	20230410	3525	257.16	20230102	21450	-41.31	20230410	2025	521.73	20220930	3.90	N	270520	100	41 억	1791263	N	N	2566	N	N
83	20230616	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	120	2	0.96	625546320	49794	5.09	12550	12680	12480	16280	8780	12530	12562.91	4.29	0	3266	13390	12960	12660	12230	11930	12810	12080	42	3750	100	7760	10	1	41762506	5283	-121.63	10.98	12	0.12	-104.00	1152.00	21450	20230410	-41.03	2025	20220930	524.69	21450	-41.03	20230410	3525	258.87	20230102	21450	-41.03	20230410	2025	524.69	20220930	3.90	N	270520	100	41 억	1791263	N	N	2566	N	N
84	20230615	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-280	5	-2.18	11624143190	915116	36.91	13000	13090	12360	16690	8990	12840	12702.37	4.34	0	-30137	14200	13520	13170	12490	12140	13345	12315	42	3850	100	7960	10	1	41762506	5245	-120.77	10.90	12	2.19	-104.00	1152.00	21450	20230410	-41.45	2025	20220930	520.25	21450	-41.45	20230410	3525	256.31	20230102	21450	-41.45	20230410	2025	520.25	20220930	3.76	N	270520	100	41 억	1813992	N	N	711	N	N
85	20230615	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	-190	5	-1.48	10598427340	833672	33.63	13000	13090	12360	16690	8990	12840	12712.95	4.34	0	-34116	14200	13520	13170	12490	12140	13345	12315	42	3850	100	7960	10	1	41762506	5283	-121.63	10.98	12	2.00	-104.00	1152.00	21450	20230410	-41.03	2025	20220930	524.69	21450	-41.03	20230410	3525	258.87	20230102	21450	-41.03	20230410	2025	524.69	20220930	3.76	N	270520	100	41 억	1813992	N	N	711	N	N
86	20230615	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-350	5	-2.73	9599961870	753865	30.41	13000	13090	12360	16690	8990	12840	12734.32	4.34	0	-32469	14200	13520	13170	12490	12140	13345	12315	42	3850	100	7960	10	1	41762506	5216	-120.10	10.84	12	1.81	-104.00	1152.00	21450	20230410	-41.77	2025	20220930	516.79	21450	-41.77	20230410	3525	254.33	20230102	21450	-41.77	20230410	2025	516.79	20220930	3.76	N	270520	100	41 억	1813992	N	N	711	N	N
87	20230615	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-320	5	-2.49	8838149450	692806	27.95	13000	13090	12360	16690	8990	12840	12757.03	4.34	0	-20746	14200	13520	13170	12490	12140	13345	12315	42	3850	100	7960	10	1	41762506	5229	-120.38	10.87	12	1.66	-104.00	1152.00	21450	20230410	-41.63	2025	20220930	518.27	21450	-41.63	20230410	3525	255.18	20230102	21450	-41.63	20230410	2025	518.27	20220930	3.76	N	270520	100	41 억	1813992	N	N	711	N	N
88	20230615	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-340	5	-2.65	7234591670	564174	22.76	13000	13090	12500	16690	8990	12840	12823.33	4.34	0	-46206	14200	13520	13170	12490	12140	13345	12315	42	3850	100	7960	10	1	41762506	5220	-120.19	10.85	12	1.35	-104.00	1152.00	21450	20230410	-41.72	2025	20220930	517.28	21450	-41.72	20230410	3525	254.61	20230102	21450	-41.72	20230410	2025	517.28	20220930	3.76	N	270520	100	41 억	1813992	N	N	711	N	N
89	20230611	184558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	430	2	3.25	18711190690	1390436	63.78	13360	13680	13080	17190	9270	13230	13448.73	4.44	2304	111384	14390	13810	13520	12940	12650	13665	12795	42	3960	100	8200	10	1	41762506	5705	-131.35	11.86	12	3.33	-104.00	1152.00	21450	20230410	-36.32	2025	20220930	574.57	21450	-36.32	20230410	3525	287.52	20230102	21450	-36.32	20230410	2025	574.57	20220930	3.64	N	270520	100	41 억	1852904	N	N	9937	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History