KissMeData/278650/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160959	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3845	5	2	0.13	2718796005	702740	166.46	3825	3965	3785	4990	2690	3840	3869.06	0.34	0	-11538	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	2945	-89.42	3.97	12	0.92	-43.00	968.00	9000	20220708	-57.28	3735	20230517	2.95	5380	-28.53	20230418	3735	2.95	20230517	9000	-57.28	20220708	3735	2.95	20230517	9.38	N	278650	100	76 억	262039	N	N	1217	N	N
3	20230630	151001	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3850	10	2	0.26	2567952100	663568	157.18	3825	3965	3785	4990	2690	3840	3869.94	0.34	0	-8067	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	2949	-89.53	3.98	12	0.87	-43.00	968.00	9000	20220708	-57.22	3735	20230517	3.08	5380	-28.44	20230418	3735	3.08	20230517	9000	-57.22	20220708	3735	3.08	20230517	9.38	N	278650	100	76 억	262039	N	N	0	N	N
4	20230630	141000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3865	25	2	0.65	2210844515	570638	135.17	3825	3965	3785	4990	2690	3840	3874.37	0.34	0	-15865	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	2961	-89.88	3.99	12	0.74	-43.00	968.00	9000	20220708	-57.06	3735	20230517	3.48	5380	-28.16	20230418	3735	3.48	20230517	9000	-57.06	20220708	3735	3.48	20230517	9.38	N	278650	100	76 억	262039	N	N	0	N	N
5	20230630	131000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3885	45	2	1.17	1915477440	494011	117.02	3825	3965	3785	4990	2690	3840	3877.44	0.34	0	-12596	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	2976	-90.35	4.01	12	0.64	-43.00	968.00	9000	20220708	-56.83	3735	20230517	4.02	5380	-27.79	20230418	3735	4.02	20230517	9000	-56.83	20220708	3735	4.02	20230517	9.38	N	278650	100	76 억	262039	N	N	0	N	N
6	20230630	120956	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3885	45	2	1.17	1787109640	460959	109.19	3825	3965	3785	4990	2690	3840	3876.98	0.34	0	-8901	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	2976	-90.35	4.01	12	0.60	-43.00	968.00	9000	20220708	-56.83	3735	20230517	4.02	5380	-27.79	20230418	3735	4.02	20230517	9000	-56.83	20220708	3735	4.02	20230517	9.38	N	278650	100	76 억	262039	N	N	0	N	N
7	20230630	110955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3930	90	2	2.34	1381127380	357402	84.66	3825	3940	3785	4990	2690	3840	3864.39	0.34	0	19535	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	3010	-91.40	4.06	12	0.47	-43.00	968.00	9000	20220708	-56.33	3735	20230517	5.22	5380	-26.95	20230418	3735	5.22	20230517	9000	-56.33	20220708	3735	5.22	20230517	9.38	N	278650	100	76 억	262039	N	N	0	N	N
8	20230630	101000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3910	70	2	1.82	858756555	223303	52.90	3825	3925	3785	4990	2690	3840	3845.71	0.34	0	19850	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	2995	-90.93	4.04	12	0.29	-43.00	968.00	9000	20220708	-56.56	3735	20230517	4.69	5380	-27.32	20230418	3735	4.69	20230517	9000	-56.56	20220708	3735	4.69	20230517	9.38	N	278650	100	76 억	262039	N	N	0	N	N
9	20230630	091000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3820	-20	5	-0.52	91257290	23819	5.64	3825	3845	3820	4990	2690	3840	3831.08	0.34	0	-2905	3960	3900	3870	3810	3780	3885	3795	77	1150	100	2680	5	1	76601942	2926	-88.84	3.95	12	0.03	-43.00	968.00	9000	20220708	-57.56	3735	20230517	2.28	5380	-29.00	20230418	3735	2.28	20230517	9000	-57.56	20220708	3735	2.28	20230517	9.38	N	278650	100	76 억	262039	N	N	0	N	N
10	20230629	160953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3840	-35	5	-0.90	1584255835	409451	96.25	3875	3930	3840	5030	2715	3875	3869.25	0.37	0	-20060	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2942	-89.30	3.97	12	0.53	-43.00	968.00	9920	20220628	-61.29	3735	20230517	2.81	5380	-28.62	20230418	3735	2.81	20230517	9000	-57.33	20220708	3735	2.81	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
11	20230629	150955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3845	-30	5	-0.77	1458967640	376854	88.58	3875	3930	3845	5030	2715	3875	3871.43	0.37	0	-25453	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2945	-89.42	3.97	12	0.49	-43.00	968.00	9920	20220628	-61.24	3735	20230517	2.95	5380	-28.53	20230418	3735	2.95	20230517	9000	-57.28	20220708	3735	2.95	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
12	20230629	140952	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3860	-15	5	-0.39	1223316775	315652	74.20	3875	3930	3850	5030	2715	3875	3875.52	0.37	0	-24395	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2957	-89.77	3.99	12	0.41	-43.00	968.00	9920	20220628	-61.09	3735	20230517	3.35	5380	-28.25	20230418	3735	3.35	20230517	9000	-57.11	20220708	3735	3.35	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
13	20230629	130950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3860	-15	5	-0.39	1067844900	275335	64.72	3875	3930	3850	5030	2715	3875	3878.36	0.37	0	-22755	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2957	-89.77	3.99	12	0.36	-43.00	968.00	9920	20220628	-61.09	3735	20230517	3.35	5380	-28.25	20230418	3735	3.35	20230517	9000	-57.11	20220708	3735	3.35	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
14	20230629	120954	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3865	-10	5	-0.26	935775040	241116	56.68	3875	3930	3850	5030	2715	3875	3881.03	0.37	0	-13043	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2961	-89.88	3.99	12	0.31	-43.00	968.00	9920	20220628	-61.04	3735	20230517	3.48	5380	-28.16	20230418	3735	3.48	20230517	9000	-57.06	20220708	3735	3.48	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
15	20230629	110957	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3875	0	3	0.00	763587025	196490	46.19	3875	3930	3855	5030	2715	3875	3886.18	0.37	0	-17889	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2968	-90.12	4.00	12	0.26	-43.00	968.00	9920	20220628	-60.94	3735	20230517	3.75	5380	-27.97	20230418	3735	3.75	20230517	9000	-56.94	20220708	3735	3.75	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
16	20230629	100958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3910	35	2	0.90	495076325	127229	29.91	3875	3930	3860	5030	2715	3875	3891.31	0.37	0	-4282	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2995	-90.93	4.04	12	0.17	-43.00	968.00	9920	20220628	-60.58	3735	20230517	4.69	5380	-27.32	20230418	3735	4.69	20230517	9000	-56.56	20220708	3735	4.69	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
17	20230629	090901	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3885	10	2	0.26	114998375	29682	6.98	3875	3890	3860	5030	2715	3875	3874.33	0.37	0	1850	3958	3916	3893	3851	3828	3905	3840	77	1157	100	2710	5	1	76601942	2976	-90.35	4.01	12	0.04	-43.00	968.00	9920	20220628	-60.84	3735	20230517	4.02	5380	-27.79	20230418	3735	4.02	20230517	9000	-56.83	20220708	3735	4.02	20230517	9.42	N	278650	100	76 억	282099	N	N	1	N	N
18	20230628	160942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3875	-20	5	-0.51	1593816965	409137	87.30	3910	3935	3870	5060	2730	3895	3895.66	0.33	0	28265	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2968	-90.12	4.00	12	0.53	-43.00	968.00	9920	20220628	-60.94	3735	20230517	3.75	5380	-27.97	20230418	3735	3.75	20230517	9920	-60.94	20220628	3735	3.75	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
19	20230628	150948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3885	-10	5	-0.26	1313458520	336862	71.88	3910	3935	3885	5060	2730	3895	3899.10	0.33	0	19386	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2976	-90.35	4.01	12	0.44	-43.00	968.00	9920	20220628	-60.84	3735	20230517	4.02	5380	-27.79	20230418	3735	4.02	20230517	9920	-60.84	20220628	3735	4.02	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
20	20230628	140947	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3905	10	2	0.26	1135520645	291132	62.12	3910	3935	3885	5060	2730	3895	3900.36	0.33	0	17402	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2991	-90.81	4.03	12	0.38	-43.00	968.00	9920	20220628	-60.64	3735	20230517	4.55	5380	-27.42	20230418	3735	4.55	20230517	9920	-60.64	20220628	3735	4.55	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
21	20230628	130948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3895	0	3	0.00	980913585	251564	53.68	3910	3935	3885	5060	2730	3895	3899.26	0.33	0	9431	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2984	-90.58	4.02	12	0.33	-43.00	968.00	9920	20220628	-60.74	3735	20230517	4.28	5380	-27.60	20230418	3735	4.28	20230517	9920	-60.74	20220628	3735	4.28	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
22	20230628	121000	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3900	5	2	0.13	862144185	221071	47.17	3910	3935	3885	5060	2730	3895	3899.85	0.33	0	6719	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2987	-90.70	4.03	12	0.29	-43.00	968.00	9920	20220628	-60.69	3735	20230517	4.42	5380	-27.51	20230418	3735	4.42	20230517	9920	-60.69	20220628	3735	4.42	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
23	20230628	110954	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3895	0	3	0.00	661737890	169577	36.18	3910	3935	3885	5060	2730	3895	3902.29	0.33	0	-9086	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2984	-90.58	4.02	12	0.22	-43.00	968.00	9920	20220628	-60.74	3735	20230517	4.28	5380	-27.60	20230418	3735	4.28	20230517	9920	-60.74	20220628	3735	4.28	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
24	20230628	100954	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3900	5	2	0.13	295651435	75660	16.14	3910	3935	3895	5060	2730	3895	3907.63	0.33	0	1015	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2987	-90.70	4.03	12	0.10	-43.00	968.00	9920	20220628	-60.69	3735	20230517	4.42	5380	-27.51	20230418	3735	4.42	20230517	9920	-60.69	20220628	3735	4.42	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
25	20230628	090950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3915	20	2	0.51	74997075	19181	4.09	3910	3935	3900	5060	2730	3895	3909.97	0.33	0	566	3971	3932	3901	3862	3831	3917	3847	77	1165	100	2720	5	1	76601942	2999	-91.05	4.04	12	0.03	-43.00	968.00	9920	20220628	-60.53	3735	20230517	4.82	5380	-27.23	20230418	3735	4.82	20230517	9920	-60.53	20220628	3735	4.82	20230517	9.41	N	278650	100	76 억	253834	N	N	1	N	N
26	20230627	160950	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3895	-30	5	-0.76	1743188460	447445	58.53	3910	3940	3870	5100	2750	3925	3895.88	0.28	0	37758	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	2984	-90.58	4.02	12	0.58	-43.00	968.00	9920	20220628	-60.74	3735	20230517	4.28	5380	-27.60	20230418	3735	4.28	20230517	9920	-60.74	20220628	3735	4.28	20230517	9.50	N	278650	100	76 억	216474	N	N	1	N	N
27	20230627	150958	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3895	-30	5	-0.76	1586839505	407325	53.28	3910	3940	3870	5100	2750	3925	3895.76	0.28	0	30199	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	2984	-90.58	4.02	12	0.53	-43.00	968.00	9920	20220628	-60.74	3735	20230517	4.28	5380	-27.60	20230418	3735	4.28	20230517	9920	-60.74	20220628	3735	4.28	20230517	9.50	N	278650	100	76 억	216474	N	N	0	N	N
28	20230627	141007	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3890	-35	5	-0.89	1111888700	285223	37.31	3910	3940	3870	5100	2750	3925	3898.31	0.28	0	-11070	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	2980	-90.47	4.02	12	0.37	-43.00	968.00	9920	20220628	-60.79	3735	20230517	4.15	5380	-27.70	20230418	3735	4.15	20230517	9920	-60.79	20220628	3735	4.15	20230517	9.50	N	278650	100	76 억	216474	N	N	0	N	N
29	20230627	131004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3900	-25	5	-0.64	943796885	241992	31.65	3910	3940	3870	5100	2750	3925	3900.11	0.28	0	-10280	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	2987	-90.70	4.03	12	0.32	-43.00	968.00	9920	20220628	-60.69	3735	20230517	4.42	5380	-27.51	20230418	3735	4.42	20230517	9920	-60.69	20220628	3735	4.42	20230517	9.50	N	278650	100	76 억	216474	N	N	0	N	N
30	20230627	121004	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3900	-25	5	-0.64	773872080	198414	25.95	3910	3940	3870	5100	2750	3925	3900.29	0.28	0	-10904	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	2987	-90.70	4.03	12	0.26	-43.00	968.00	9920	20220628	-60.69	3735	20230517	4.42	5380	-27.51	20230418	3735	4.42	20230517	9920	-60.69	20220628	3735	4.42	20230517	9.50	N	278650	100	76 억	216474	N	N	0	N	N
31	20230627	111014	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3925	0	3	0.00	588752625	151104	19.76	3910	3940	3870	5100	2750	3925	3896.33	0.28	0	-12142	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	3007	-91.28	4.05	12	0.20	-43.00	968.00	9920	20220628	-60.43	3735	20230517	5.09	5380	-27.04	20230418	3735	5.09	20230517	9920	-60.43	20220628	3735	5.09	20230517	9.50	N	278650	100	76 억	216474	N	N	0	N	N
32	20230627	100943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3910	-15	5	-0.38	416509475	106887	13.98	3910	3940	3870	5100	2750	3925	3896.72	0.28	0	-6203	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	2995	-90.93	4.04	12	0.14	-43.00	968.00	9920	20220628	-60.58	3735	20230517	4.69	5380	-27.32	20230418	3735	4.69	20230517	9920	-60.58	20220628	3735	4.69	20230517	9.50	N	278650	100	76 억	216474	N	N	0	N	N
33	20230627	090949	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3925	0	3	0.00	125458175	32030	4.19	3910	3940	3905	5100	2750	3925	3916.89	0.28	0	3752	4155	4040	3930	3815	3705	3985	3760	77	1175	100	2740	5	1	76601942	3007	-91.28	4.05	12	0.04	-43.00	968.00	9920	20220628	-60.43	3735	20230517	5.09	5380	-27.04	20230418	3735	5.09	20230517	9920	-60.43	20220628	3735	5.09	20230517	9.50	N	278650	100	76 억	216474	N	N	0	N	N
34	20230626	160948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3925	-25	5	-0.63	2906064285	737991	99.51	3950	4045	3820	5130	2765	3950	3937.85	0.25	0	24701	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	3007	-91.28	4.05	12	0.96	-43.00	968.00	9920	20220628	-60.43	3735	20230517	5.09	5380	-27.04	20230418	3735	5.09	20230517	9920	-60.43	20220628	3735	5.09	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
35	20230626	150955	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3935	-15	5	-0.38	2639909685	670311	90.38	3950	4045	3820	5130	2765	3950	3938.33	0.25	0	1347	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	3014	-91.51	4.07	12	0.88	-43.00	968.00	9920	20220628	-60.33	3735	20230517	5.35	5380	-26.86	20230418	3735	5.35	20230517	9920	-60.33	20220628	3735	5.35	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
36	20230626	140953	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3930	-20	5	-0.51	2238588020	568843	76.70	3950	4045	3820	5130	2765	3950	3935.33	0.25	0	-3317	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	3010	-91.40	4.06	12	0.74	-43.00	968.00	9920	20220628	-60.38	3735	20230517	5.22	5380	-26.95	20230418	3735	5.22	20230517	9920	-60.38	20220628	3735	5.22	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
37	20230626	130946	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3960	10	2	0.25	2022508585	514033	69.31	3950	4045	3820	5130	2765	3950	3934.59	0.25	0	3383	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	3033	-92.09	4.09	12	0.67	-43.00	968.00	9920	20220628	-60.08	3735	20230517	6.02	5380	-26.39	20230418	3735	6.02	20230517	9920	-60.08	20220628	3735	6.02	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
38	20230626	120948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3965	15	2	0.38	1900449420	483238	65.16	3950	4045	3820	5130	2765	3950	3932.74	0.25	0	4833	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	3037	-92.21	4.10	12	0.63	-43.00	968.00	9920	20220628	-60.03	3735	20230517	6.16	5380	-26.30	20230418	3735	6.16	20230517	9920	-60.03	20220628	3735	6.16	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
39	20230626	110948	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3970	20	2	0.51	1649784455	419864	56.61	3950	4045	3820	5130	2765	3950	3929.33	0.25	0	-3906	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	3041	-92.33	4.10	12	0.55	-43.00	968.00	9920	20220628	-59.98	3735	20230517	6.29	5380	-26.21	20230418	3735	6.29	20230517	9920	-59.98	20220628	3735	6.29	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
40	20230626	100947	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3995	45	2	1.14	1376074925	351017	47.33	3950	4045	3820	5130	2765	3950	3920.24	0.25	0	-7035	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	3060	-92.91	4.13	12	0.46	-43.00	968.00	9920	20220628	-59.73	3735	20230517	6.96	5380	-25.74	20230418	3735	6.96	20230517	9920	-59.73	20220628	3735	6.96	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
41	20230626	090951	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3910	-40	5	-1.01	185138325	47238	6.37	3950	3950	3905	5130	2765	3950	3919.20	0.25	0	-7521	4063	4006	3978	3921	3893	3992	3907	77	1182	100	2760	5	1	76601942	2995	-90.93	4.04	12	0.06	-43.00	968.00	9920	20220628	-60.58	3735	20230517	4.69	5380	-27.32	20230418	3735	4.69	20230517	9920	-60.58	20220628	3735	4.69	20230517	9.63	N	278650	100	76 억	191774	N	N	0	N	N
42	20230623	183606	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3950	-65	5	-1.62	2954069940	741650	11.75	4015	4035	3950	5210	2815	4015	3984.36	0.25	-12281	-18632	4481	4247	4081	3847	3681	4365	3965	77	1197	100	2810	5	1	76601942	3026	-91.86	4.08	12	0.97	-43.00	968.00	9920	20220628	-60.18	3735	20230517	5.76	5380	-26.58	20230418	3735	5.76	20230517	9920	-60.18	20220628	3735	5.76	20230517	9.74	N	278650	100	76 억	191774	N	N	77	N	N
43	20230623	140800	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3975	-40	5	-1.00	2471547595	619789	9.82	4015	4035	3955	5210	2815	4015	3987.70	0.27	0	-29728	4481	4247	4081	3847	3681	4365	3965	77	1197	100	2810	5	1	76601942	3045	-92.44	4.11	12	0.81	-43.00	968.00	9920	20220628	-59.93	3735	20230517	6.43	5380	-26.12	20230418	3735	6.43	20230517	9920	-59.93	20220628	3735	6.43	20230517	9.74	N	278650	100	76 억	204055	N	N	77	N	N
44	20230622	160234	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4015	140	2	3.61	26049445370	6267854	1212.59	3925	4315	3915	5030	2715	3875	4156.34	0.28	0	-4186	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3076	-93.37	4.15	12	8.18	-43.00	968.00	9920	20220628	-59.53	3735	20230517	7.50	5380	-25.37	20230418	3735	7.50	20230517	9920	-59.53	20220628	3735	7.50	20230517	9.74	N	278650	100	76 억	215422	N	N	77	N	N
45	20230622	150602	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4010	135	2	3.48	25323985515	6086836	1177.57	3925	4315	3915	5030	2715	3875	4160.60	0.28	0	-23255	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3072	-93.26	4.14	12	7.95	-43.00	968.00	9920	20220628	-59.58	3735	20230517	7.36	5380	-25.46	20230418	3735	7.36	20230517	9920	-59.58	20220628	3735	7.36	20230517	9.74	N	278650	100	76 억	215422	N	N	0	N	N
46	20230622	140450	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4195	320	2	8.26	19472969990	4661476	901.82	3925	4315	3915	5030	2715	3875	4177.63	0.28	0	-51551	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3213	-97.56	4.33	12	6.09	-43.00	968.00	9920	20220628	-57.71	3735	20230517	12.32	5380	-22.03	20230418	3735	12.32	20230517	9920	-57.71	20220628	3735	12.32	20230517	9.74	N	278650	100	76 억	215422	N	N	0	N	N
47	20230622	130848	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3980	105	2	2.71	5766360490	1419562	274.63	3925	4195	3915	5030	2715	3875	4062.48	0.28	0	-52915	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3049	-92.56	4.11	12	1.85	-43.00	968.00	9920	20220628	-59.88	3735	20230517	6.56	5380	-26.02	20230418	3735	6.56	20230517	9920	-59.88	20220628	3735	6.56	20230517	9.74	N	278650	100	76 억	215422	N	N	0	N	N
48	20230622	121009	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3985	110	2	2.84	5505678750	1354063	261.96	3925	4195	3915	5030	2715	3875	4066.48	0.28	0	-52834	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3053	-92.67	4.12	12	1.77	-43.00	968.00	9920	20220628	-59.83	3735	20230517	6.69	5380	-25.93	20230418	3735	6.69	20230517	9920	-59.83	20220628	3735	6.69	20230517	9.74	N	278650	100	76 억	215422	N	N	0	N	N
49	20230622	110546	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4010	135	2	3.48	5373034715	1320799	255.52	3925	4195	3915	5030	2715	3875	4068.47	0.28	0	-52497	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3072	-93.26	4.14	12	1.72	-43.00	968.00	9920	20220628	-59.58	3735	20230517	7.36	5380	-25.46	20230418	3735	7.36	20230517	9920	-59.58	20220628	3735	7.36	20230517	9.74	N	278650	100	76 억	215422	N	N	0	N	N
50	20230622	100933	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4005	130	2	3.35	4959934155	1217242	235.49	3925	4195	3915	5030	2715	3875	4075.24	0.28	0	-51929	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3068	-93.14	4.14	12	1.59	-43.00	968.00	9920	20220628	-59.63	3735	20230517	7.23	5380	-25.56	20230418	3735	7.23	20230517	9920	-59.63	20220628	3735	7.23	20230517	9.74	N	278650	100	76 억	215422	N	N	0	N	N
51	20230622	090942	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4080	205	2	5.29	2849269690	693316	134.13	3925	4195	3915	5030	2715	3875	4110.68	0.28	0	-19419	3991	3932	3901	3842	3811	3917	3827	77	1157	100	2710	5	1	76601942	3125	-94.88	4.21	12	0.91	-43.00	968.00	9920	20220628	-58.87	3735	20230517	9.24	5380	-24.16	20230418	3735	9.24	20230517	9920	-58.87	20220628	3735	9.24	20230517	9.74	N	278650	100	76 억	215422	N	N	0	N	N
52	20230621	160615	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3875	-45	5	-1.15	1946890450	498503	102.07	3925	3960	3870	5090	2745	3920	3905.81	0.28	0	-1337	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	2968	-90.12	4.00	12	0.65	-43.00	968.00	11000	20220620	-64.77	3735	20230517	3.75	5380	-27.97	20230418	3735	3.75	20230517	9920	-60.94	20220628	3735	3.75	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
53	20230621	150731	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3885	-35	5	-0.89	1691417615	432645	88.58	3925	3960	3870	5090	2745	3920	3909.48	0.28	0	-10453	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	2976	-90.35	4.01	12	0.56	-43.00	968.00	11000	20220620	-64.68	3735	20230517	4.02	5380	-27.79	20230418	3735	4.02	20230517	9920	-60.84	20220628	3735	4.02	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
54	20230621	140917	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3910	-10	5	-0.26	1319861065	337153	69.03	3925	3960	3875	5090	2745	3920	3914.72	0.28	0	-10359	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	2995	-90.93	4.04	12	0.44	-43.00	968.00	11000	20220620	-64.45	3735	20230517	4.69	5380	-27.32	20230418	3735	4.69	20230517	9920	-60.58	20220628	3735	4.69	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
55	20230621	130943	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3920	0	3	0.00	1214040290	310098	63.49	3925	3960	3875	5090	2745	3920	3915.02	0.28	0	-8121	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	3003	-91.16	4.05	12	0.40	-43.00	968.00	11000	20220620	-64.36	3735	20230517	4.95	5380	-27.14	20230418	3735	4.95	20230517	9920	-60.48	20220628	3735	4.95	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
56	20230621	120307	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3925	5	2	0.13	1027934390	262682	53.78	3925	3960	3875	5090	2745	3920	3913.23	0.28	0	-2899	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	3007	-91.28	4.05	12	0.34	-43.00	968.00	11000	20220620	-64.32	3735	20230517	5.09	5380	-27.04	20230418	3735	5.09	20230517	9920	-60.43	20220628	3735	5.09	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
57	20230621	110739	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3950	30	2	0.77	875809695	223917	45.85	3925	3960	3875	5090	2745	3920	3911.31	0.28	0	3588	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	3026	-91.86	4.08	12	0.29	-43.00	968.00	11000	20220620	-64.09	3735	20230517	5.76	5380	-26.58	20230418	3735	5.76	20230517	9920	-60.18	20220628	3735	5.76	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
58	20230621	100912	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3890	-30	5	-0.77	536475435	136979	28.05	3925	3960	3885	5090	2745	3920	3916.48	0.28	0	-10167	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	2980	-90.47	4.02	12	0.18	-43.00	968.00	11000	20220620	-64.64	3735	20230517	4.15	5380	-27.70	20230418	3735	4.15	20230517	9920	-60.79	20220628	3735	4.15	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
59	20230621	090229	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3945	25	2	0.64	17299810	4396	0.90	3925	3955	3925	5090	2745	3920	3935.36	0.28	0	-297	4033	3976	3948	3891	3863	3962	3877	77	1172	100	2740	5	1	76601942	3022	-91.74	4.08	12	0.01	-43.00	968.00	11000	20220620	-64.14	3735	20230517	5.62	5380	-26.67	20230418	3735	5.62	20230517	9920	-60.23	20220628	3735	5.62	20230517	9.82	N	278650	100	76 억	217157	N	N	21	N	N
60	20230620	160423	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3920	-40	5	-1.01	1878026355	474457	62.73	3960	4005	3920	5140	2775	3960	3958.45	0.30	-2970	-9463	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3002	-91.16	4.05	12	0.62	-43.00	968.00	19750	20220617	-80.15	3735	20230517	4.95	5380	-27.14	20230418	3735	4.95	20230517	11000	-64.36	20220620	3735	4.95	20230517	9.83	N	278650	100	76 억	229591	N	N	21	N	N
61	20230620	150903	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3930	-30	5	-0.76	1713125475	432453	57.17	3960	4005	3930	5140	2775	3960	3961.42	0.30	-2970	-13770	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3010	-91.40	4.06	12	0.56	-43.00	968.00	19750	20220617	-80.10	3735	20230517	5.22	5380	-26.95	20230418	3735	5.22	20230517	11000	-64.27	20220620	3735	5.22	20230517	9.83	N	278650	100	76 억	229591	N	N	1421	N	N
62	20230620	140331	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3950	-10	5	-0.25	1317080075	331964	43.89	3960	4005	3945	5140	2775	3960	3967.55	0.30	-2970	-10435	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3025	-91.86	4.08	12	0.43	-43.00	968.00	19750	20220617	-80.00	3735	20230517	5.76	5380	-26.58	20230418	3735	5.76	20230517	11000	-64.09	20220620	3735	5.76	20230517	9.83	N	278650	100	76 억	229591	N	N	1421	N	N
63	20230620	130455	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3970	10	2	0.25	963405820	242583	32.07	3960	4005	3945	5140	2775	3960	3971.47	0.30	-2970	-8476	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3041	-92.33	4.10	12	0.32	-43.00	968.00	19750	20220617	-79.90	3735	20230517	6.29	5380	-26.21	20230418	3735	6.29	20230517	11000	-63.91	20220620	3735	6.29	20230517	9.83	N	278650	100	76 억	229591	N	N	1421	N	N
64	20230620	121006	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3970	10	2	0.25	798680680	201036	26.58	3960	4005	3945	5140	2775	3960	3972.85	0.30	-2970	-7015	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3041	-92.33	4.10	12	0.26	-43.00	968.00	19750	20220617	-79.90	3735	20230517	6.29	5380	-26.21	20230418	3735	6.29	20230517	11000	-63.91	20220620	3735	6.29	20230517	9.83	N	278650	100	76 억	229591	N	N	1421	N	N
65	20230620	110506	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3980	20	2	0.51	644699205	162278	21.45	3960	4005	3945	5140	2775	3960	3972.84	0.30	-2970	-5070	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3048	-92.56	4.11	12	0.21	-43.00	968.00	19750	20220617	-79.85	3735	20230517	6.56	5380	-26.02	20230418	3735	6.56	20230517	11000	-63.82	20220620	3735	6.56	20230517	9.83	N	278650	100	76 억	229591	N	N	1421	N	N
66	20230620	100550	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3965	5	2	0.13	469919555	118229	15.63	3960	4005	3945	5140	2775	3960	3974.71	0.30	-2970	-721	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3037	-92.21	4.10	12	0.15	-43.00	968.00	19750	20220617	-79.92	3735	20230517	6.16	5380	-26.30	20230418	3735	6.16	20230517	11000	-63.95	20220620	3735	6.16	20230517	9.83	N	278650	100	76 억	229591	N	N	1421	N	N
67	20230620	090935	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3995	35	2	0.88	130610635	32903	4.35	3960	4000	3945	5140	2775	3960	3969.69	0.30	-2970	2088	4083	4021	3983	3921	3883	4002	3902	77	1182	100	2770	5	1	76588764	3060	-92.91	4.13	12	0.04	-43.00	968.00	19750	20220617	-79.77	3735	20230517	6.96	5380	-25.74	20230418	3735	6.96	20230517	11000	-63.68	20220620	3735	6.96	20230517	9.83	N	278650	100	76 억	229591	N	N	1421	N	N
68	20230619	160220	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3960	-70	5	-1.74	2976532285	749926	124.24	4030	4045	3945	5230	2825	4030	3969.07	0.32	0	-11295	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3033	-92.09	4.09	12	0.98	-43.00	968.00	23300	20220616	-83.00	3735	20230517	6.02	5380	-26.39	20230418	3735	6.02	20230517	11000	-64.00	20220620	3735	6.02	20230517	9.90	N	278650	100	76 억	243856	N	N	1421	N	N
69	20230619	151010	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3965	-65	5	-1.61	2823503375	711278	117.83	4030	4045	3945	5230	2825	4030	3969.56	0.32	0	-16397	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3037	-92.21	4.10	12	0.93	-43.00	968.00	23300	20220616	-82.98	3735	20230517	6.16	5380	-26.30	20230418	3735	6.16	20230517	11000	-63.95	20220620	3735	6.16	20230517	9.90	N	278650	100	76 억	243856	N	N	384	N	N
70	20230619	140643	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3965	-65	5	-1.61	2391503010	602066	99.74	4030	4045	3950	5230	2825	4030	3972.10	0.32	0	-17902	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3037	-92.21	4.10	12	0.79	-43.00	968.00	23300	20220616	-82.98	3735	20230517	6.16	5380	-26.30	20230418	3735	6.16	20230517	11000	-63.95	20220620	3735	6.16	20230517	9.90	N	278650	100	76 억	243856	N	N	384	N	N
71	20230619	130511	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3955	-75	5	-1.86	2170774625	546340	90.51	4030	4045	3950	5230	2825	4030	3973.24	0.32	0	-8855	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3029	-91.98	4.09	12	0.71	-43.00	968.00	23300	20220616	-83.03	3735	20230517	5.89	5380	-26.49	20230418	3735	5.89	20230517	11000	-64.05	20220620	3735	5.89	20230517	9.90	N	278650	100	76 억	243856	N	N	384	N	N
72	20230619	120534	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3960	-70	5	-1.74	1981529490	498537	82.59	4030	4045	3950	5230	2825	4030	3974.62	0.32	0	1285	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3033	-92.09	4.09	12	0.65	-43.00	968.00	23300	20220616	-83.00	3735	20230517	6.02	5380	-26.39	20230418	3735	6.02	20230517	11000	-64.00	20220620	3735	6.02	20230517	9.90	N	278650	100	76 억	243856	N	N	384	N	N
73	20230619	111025	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3970	-60	5	-1.49	1621232780	407525	67.51	4030	4045	3950	5230	2825	4030	3978.16	0.32	0	4048	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3041	-92.33	4.10	12	0.53	-43.00	968.00	23300	20220616	-82.96	3735	20230517	6.29	5380	-26.21	20230418	3735	6.29	20230517	11000	-63.91	20220620	3735	6.29	20230517	9.90	N	278650	100	76 억	243856	N	N	384	N	N
74	20230619	100110	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	3970	-60	5	-1.49	1152131960	289166	47.90	4030	4045	3950	5230	2825	4030	3984.22	0.32	0	1780	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3041	-92.33	4.10	12	0.38	-43.00	968.00	23300	20220616	-82.96	3735	20230517	6.29	5380	-26.21	20230418	3735	6.29	20230517	11000	-63.91	20220620	3735	6.29	20230517	9.90	N	278650	100	76 억	243856	N	N	384	N	N
75	20230619	090720	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4005	-25	5	-0.62	235013090	58586	9.71	4030	4045	4000	5230	2825	4030	4011.21	0.32	0	-6003	4166	4097	4061	3992	3956	4080	3975	77	1202	100	2820	5	1	76588764	3067	-93.14	4.14	12	0.08	-43.00	968.00	23300	20220616	-82.81	3735	20230517	7.23	5380	-25.56	20230418	3735	7.23	20230517	11000	-63.59	20220620	3735	7.23	20230517	9.90	N	278650	100	76 억	243856	N	N	384	N	N
76	20230616	160344	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4030	-15	5	-0.37	2414395010	593995	96.03	4040	4130	4025	5250	2835	4045	4064.93	0.41	0	-63034	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3087	-93.72	4.16	12	0.78	-43.00	968.00	23700	20220615	-83.00	3735	20230517	7.90	5380	-25.09	20230418	3735	7.90	20230517	23300	-82.70	20220616	3735	7.90	20230517	10.04	N	278650	100	76 억	311901	N	N	384	N	N
77	20230616	150246	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4050	5	2	0.12	2083974485	512122	82.79	4040	4130	4025	5250	2835	4045	4069.34	0.41	0	-71194	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3102	-94.19	4.18	12	0.67	-43.00	968.00	23700	20220615	-82.91	3735	20230517	8.43	5380	-24.72	20230418	3735	8.43	20230517	23300	-82.62	20220616	3735	8.43	20230517	10.04	N	278650	100	76 억	311901	N	N	0	N	N
78	20230616	140621	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4035	-10	5	-0.25	1912064745	469604	75.92	4040	4130	4025	5250	2835	4045	4071.71	0.41	0	-62245	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3090	-93.84	4.17	12	0.61	-43.00	968.00	23700	20220615	-82.97	3735	20230517	8.03	5380	-25.00	20230418	3735	8.03	20230517	23300	-82.68	20220616	3735	8.03	20230517	10.04	N	278650	100	76 억	311901	N	N	0	N	N
79	20230616	130657	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4050	5	2	0.12	1596573980	391465	63.29	4040	4130	4040	5250	2835	4045	4078.54	0.41	0	-43801	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3102	-94.19	4.18	12	0.51	-43.00	968.00	23700	20220615	-82.91	3735	20230517	8.43	5380	-24.72	20230418	3735	8.43	20230517	23300	-82.62	20220616	3735	8.43	20230517	10.04	N	278650	100	76 억	311901	N	N	0	N	N
80	20230616	120611	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4055	10	2	0.25	1418411705	347446	56.17	4040	4130	4040	5250	2835	4045	4082.50	0.41	0	-35205	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3106	-94.30	4.19	12	0.45	-43.00	968.00	23700	20220615	-82.89	3735	20230517	8.57	5380	-24.63	20230418	3735	8.57	20230517	23300	-82.60	20220616	3735	8.57	20230517	10.04	N	278650	100	76 억	311901	N	N	0	N	N
81	20230616	110247	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4055	10	2	0.25	1316285330	322248	52.10	4040	4130	4040	5250	2835	4045	4084.82	0.41	0	-37507	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3106	-94.30	4.19	12	0.42	-43.00	968.00	23700	20220615	-82.89	3735	20230517	8.57	5380	-24.63	20230418	3735	8.57	20230517	23300	-82.60	20220616	3735	8.57	20230517	10.04	N	278650	100	76 억	311901	N	N	0	N	N
82	20230616	100454	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4080	35	2	0.87	1115419280	272896	44.12	4040	4130	4040	5250	2835	4045	4087.50	0.41	0	-28264	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3125	-94.88	4.21	12	0.36	-43.00	968.00	23700	20220615	-82.78	3735	20230517	9.24	5380	-24.16	20230418	3735	9.24	20230517	23300	-82.49	20220616	3735	9.24	20230517	10.04	N	278650	100	76 억	311901	N	N	0	N	N
83	20230616	090941	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4085	40	2	0.99	313720620	77113	12.47	4040	4095	4040	5250	2835	4045	4068.63	0.41	0	-29087	4178	4111	4058	3991	3938	4085	3965	77	1207	100	2830	5	1	76588764	3129	-95.00	4.22	12	0.10	-43.00	968.00	23700	20220615	-82.76	3735	20230517	9.37	5380	-24.07	20230418	3735	9.37	20230517	23300	-82.47	20220616	3735	9.37	20230517	10.04	N	278650	100	76 억	311901	N	N	0	N	N
84	20230615	150543	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4015	-35	5	-0.86	2125228800	524084	62.92	4125	4125	4010	5260	2835	4050	4055.13	0.44	0	-21114	4310	4180	4100	3970	3890	4140	3930	77	1212	100	2830	5	1	76588764	3075	-93.37	4.15	12	0.68	-43.00	968.00	30800	20220614	-86.96	3735	20230517	7.50	5380	-25.37	20230418	3735	7.50	20230517	23700	-83.06	20220615	3735	7.50	20230517	10.06	N	278650	100	76 억	336108	N	N	3438	N	N
85	20230615	140736	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4035	-15	5	-0.37	1648855525	405765	48.71	4125	4125	4025	5260	2835	4050	4063.57	0.44	0	-16670	4310	4180	4100	3970	3890	4140	3930	77	1212	100	2830	5	1	76588764	3090	-93.84	4.17	12	0.53	-43.00	968.00	30800	20220614	-86.90	3735	20230517	8.03	5380	-25.00	20230418	3735	8.03	20230517	23700	-82.97	20220615	3735	8.03	20230517	10.06	N	278650	100	76 억	336108	N	N	3438	N	N
86	20230615	130656	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4070	20	2	0.49	1472421345	362067	43.47	4125	4125	4025	5260	2835	4050	4066.71	0.44	0	-4529	4310	4180	4100	3970	3890	4140	3930	77	1212	100	2830	5	1	76588764	3117	-94.65	4.20	12	0.47	-43.00	968.00	30800	20220614	-86.79	3735	20230517	8.97	5380	-24.35	20230418	3735	8.97	20230517	23700	-82.83	20220615	3735	8.97	20230517	10.06	N	278650	100	76 억	336108	N	N	3438	N	N
87	20230615	120436	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4075	25	2	0.62	1204110980	296043	35.54	4125	4125	4025	5260	2835	4050	4067.35	0.44	0	-24383	4310	4180	4100	3970	3890	4140	3930	77	1212	100	2830	5	1	76588764	3121	-94.77	4.21	12	0.39	-43.00	968.00	30800	20220614	-86.77	3735	20230517	9.10	5380	-24.26	20230418	3735	9.10	20230517	23700	-82.81	20220615	3735	9.10	20230517	10.06	N	278650	100	76 억	336108	N	N	3438	N	N
88	20230615	110150	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4030	-20	5	-0.49	911486485	223788	26.87	4125	4125	4030	5260	2835	4050	4072.99	0.44	0	-49650	4310	4180	4100	3970	3890	4140	3930	77	1212	100	2830	5	1	76588764	3087	-93.72	4.16	12	0.29	-43.00	968.00	30800	20220614	-86.92	3735	20230517	7.90	5380	-25.09	20230418	3735	7.90	20230517	23700	-83.00	20220615	3735	7.90	20230517	10.06	N	278650	100	76 억	336108	N	N	3438	N	N
89	20230611	184701	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4200	-5	5	-0.12	3125729770	737683	97.39	4220	4290	4190	5460	2945	4205	4237.89	0.58	-18353	-4143	4375	4290	4225	4140	4075	4257	4107	77	1257	100	2940	5	1	76588764	3217	-97.67	4.34	12	0.96	-43.00	968.00	43950	20220613	-90.44	3735	20230517	12.45	5380	-21.93	20230418	3735	12.45	20230517	43950	-90.44	20220613	3735	12.45	20230517	10.23	N	278650	100	76 억	445597	N	N	299	N	N
90	20230611	181739	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	4200	-5	5	-0.12	3125729770	737683	97.39	4220	4290	4190	5460	2945	4205	4237.89	0.58	-18353	-4143	4375	4290	4225	4140	4075	4257	4107	77	1257	100	2940	5	1	76588764	3217	-97.67	4.34	12	0.96	-43.00	968.00	43950	20220613	-90.44	3735	20230517	12.45	5380	-21.93	20230418	3735	12.45	20230517	43950	-90.44	20220613	3735	12.45	20230517	10.23	N	278650	100	76 억	445597	N	N	299	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History