KissMeData/115180/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	370	2	4.12	134217000	14729	118.45	8970	9350	8910	11660	6280	8970	9112.40	1.23	0	-816	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1139	-4.48	3.94	12	0.12	-2086.00	2373.00	19600	20221007	-52.35	7400	20230328	26.22	12980	-28.04	20230421	7400	26.22	20230328	30300	-69.17	20220630	7400	26.22	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
3	20230630	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	280	2	3.12	109754450	12093	97.25	8970	9350	8910	11660	6280	8970	9075.87	1.23	0	-272	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1128	-4.43	3.90	12	0.10	-2086.00	2373.00	19600	20221007	-52.81	7400	20230328	25.00	12980	-28.74	20230421	7400	25.00	20230328	30300	-69.47	20220630	7400	25.00	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
4	20230630	140727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	160	2	1.78	69102760	7689	61.83	8970	9130	8910	11660	6280	8970	8987.22	1.23	0	459	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1114	-4.38	3.85	12	0.06	-2086.00	2373.00	19600	20221007	-53.42	7400	20230328	23.38	12980	-29.66	20230421	7400	23.38	20230328	30300	-69.87	20220630	7400	23.38	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
5	20230630	130728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	0	3	0.00	39669800	4428	35.61	8970	9030	8910	11660	6280	8970	8958.85	1.23	0	-1032	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1094	-4.30	3.78	12	0.04	-2086.00	2373.00	19600	20221007	-54.23	7400	20230328	21.22	12980	-30.89	20230421	7400	21.22	20230328	30300	-70.40	20220630	7400	21.22	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
6	20230630	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-20	5	-0.22	29716140	3315	26.66	8970	9030	8920	11660	6280	8970	8964.14	1.23	0	-782	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1092	-4.29	3.77	12	0.03	-2086.00	2373.00	19600	20221007	-54.34	7400	20230328	20.95	12980	-31.05	20230421	7400	20.95	20230328	30300	-70.46	20220630	7400	20.95	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
7	20230630	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	10	2	0.11	15820300	1763	14.18	8970	9030	8940	11660	6280	8970	8973.51	1.23	0	-540	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1095	-4.30	3.78	12	0.01	-2086.00	2373.00	19600	20221007	-54.18	7400	20230328	21.35	12980	-30.82	20230421	7400	21.35	20230328	30300	-70.36	20220630	7400	21.35	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
8	20230630	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	0	3	0.00	10341820	1152	9.26	8970	9030	8940	11660	6280	8970	8977.27	1.23	0	-265	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1094	-4.30	3.78	12	0.01	-2086.00	2373.00	19600	20221007	-54.23	7400	20230328	21.22	12980	-30.89	20230421	7400	21.22	20230328	30300	-70.40	20220630	7400	21.22	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
9	20230630	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	0	3	0.00	35880	4	0.03	8970	8970	8970	11660	6280	8970	8970.00	1.23	0	-4	9150	9060	8960	8870	8770	9105	8915	61	2690	500	5920	10	1	12198256	1094	-4.30	3.78	12	0.00	-2086.00	2373.00	19600	20221007	-54.23	7400	20230328	21.22	12980	-30.89	20230421	7400	21.22	20230328	30300	-70.40	20220630	7400	21.22	20230328	0.68	N	115180	500	60 억	150290	N	N	N	N
10	20230629	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-40	5	-0.44	111175290	12428	56.57	8900	9050	8860	11710	6310	9010	8945.55	1.25	0	-1605	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1094	-4.30	3.78	12	0.10	-2086.00	2373.00	19600	20221007	-54.23	7400	20230328	21.22	12980	-30.89	20230421	7400	21.22	20230328	30300	-70.40	20220629	7400	21.22	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
11	20230629	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-100	5	-1.11	106093310	11861	53.99	8900	9050	8860	11710	6310	9010	8944.72	1.25	0	-1417	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1087	-4.27	3.75	12	0.10	-2086.00	2373.00	19600	20221007	-54.54	7400	20230328	20.41	12980	-31.36	20230421	7400	20.41	20230328	30300	-70.59	20220629	7400	20.41	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
12	20230629	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-10	5	-0.11	87804440	9814	44.67	8900	9050	8860	11710	6310	9010	8946.86	1.25	0	-977	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1098	-4.31	3.79	12	0.08	-2086.00	2373.00	19600	20221007	-54.08	7400	20230328	21.62	12980	-30.66	20230421	7400	21.62	20230328	30300	-70.30	20220629	7400	21.62	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
13	20230629	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-30	5	-0.33	72151800	8073	36.75	8900	9050	8860	11710	6310	9010	8937.42	1.25	0	-714	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1095	-4.30	3.78	12	0.07	-2086.00	2373.00	19600	20221007	-54.18	7400	20230328	21.35	12980	-30.82	20230421	7400	21.35	20230328	30300	-70.36	20220629	7400	21.35	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
14	20230629	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-80	5	-0.89	71173770	7964	36.25	8900	9050	8860	11710	6310	9010	8936.94	1.25	0	-605	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1089	-4.28	3.76	12	0.07	-2086.00	2373.00	19600	20221007	-54.44	7400	20230328	20.68	12980	-31.20	20230421	7400	20.68	20230328	30300	-70.53	20220629	7400	20.68	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
15	20230629	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-120	5	-1.33	61698170	6902	31.42	8900	9050	8880	11710	6310	9010	8939.17	1.25	0	26	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1084	-4.26	3.75	12	0.06	-2086.00	2373.00	19600	20221007	-54.64	7400	20230328	20.14	12980	-31.51	20230421	7400	20.14	20230328	30300	-70.66	20220629	7400	20.14	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
16	20230629	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	20	2	0.22	34586690	3874	17.63	8900	9050	8900	11710	6310	9010	8927.90	1.25	0	1188	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1102	-4.33	3.81	12	0.03	-2086.00	2373.00	19600	20221007	-53.93	7400	20230328	22.03	12980	-30.43	20230421	7400	22.03	20230328	30300	-70.20	20220629	7400	22.03	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
17	20230629	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-90	5	-1.00	15822630	1775	8.08	8900	8990	8900	11710	6310	9010	8914.16	1.25	0	911	9510	9260	9070	8820	8630	9165	8725	61	2700	500	5940	10	1	12198256	1088	-4.28	3.76	12	0.01	-2086.00	2373.00	19600	20221007	-54.49	7400	20230328	20.54	12980	-31.28	20230421	7400	20.54	20230328	30300	-70.56	20220629	7400	20.54	20230328	0.66	N	115180	500	60 억	151895	N	N	N	N
18	20230628	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-30	5	-0.33	198028870	21853	50.85	9100	9320	8880	11750	6330	9040	9061.86	1.22	0	2785	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1099	-4.32	3.80	12	0.18	-2086.00	2373.00	19600	20221007	-54.03	7400	20230328	21.76	12980	-30.59	20230421	7400	21.76	20230328	30300	-70.26	20220628	7400	21.76	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
19	20230628	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	20	2	0.22	178545470	19690	45.81	9100	9320	8880	11750	6330	9040	9067.82	1.22	0	2742	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1105	-4.34	3.82	12	0.16	-2086.00	2373.00	19600	20221007	-53.78	7400	20230328	22.43	12980	-30.20	20230421	7400	22.43	20230328	30300	-70.10	20220628	7400	22.43	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
20	20230628	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-10	5	-0.11	162248420	17882	41.61	9100	9320	8880	11750	6330	9040	9073.28	1.22	0	2040	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1102	-4.33	3.81	12	0.15	-2086.00	2373.00	19600	20221007	-53.93	7400	20230328	22.03	12980	-30.43	20230421	7400	22.03	20230328	30300	-70.20	20220628	7400	22.03	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
21	20230628	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-80	5	-0.88	147546690	16250	37.81	9100	9320	8880	11750	6330	9040	9079.80	1.22	0	1627	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1093	-4.30	3.78	12	0.13	-2086.00	2373.00	19600	20221007	-54.29	7400	20230328	21.08	12980	-30.97	20230421	7400	21.08	20230328	30300	-70.43	20220628	7400	21.08	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
22	20230628	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	10	2	0.11	87035590	9513	22.13	9100	9320	9010	11750	6330	9040	9149.12	1.22	0	679	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1104	-4.34	3.81	12	0.08	-2086.00	2373.00	19600	20221007	-53.83	7400	20230328	22.30	12980	-30.28	20230421	7400	22.30	20230328	30300	-70.13	20220628	7400	22.30	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
23	20230628	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	30	2	0.33	72491210	7908	18.40	9100	9320	9010	11750	6330	9040	9166.82	1.22	0	709	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1106	-4.35	3.82	12	0.06	-2086.00	2373.00	19600	20221007	-53.72	7400	20230328	22.57	12980	-30.12	20230421	7400	22.57	20230328	30300	-70.07	20220628	7400	22.57	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
24	20230628	100725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	210	2	2.32	45852600	4998	11.63	9100	9320	9010	11750	6330	9040	9174.19	1.22	0	76	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1128	-4.43	3.90	12	0.04	-2086.00	2373.00	19600	20221007	-52.81	7400	20230328	25.00	12980	-28.74	20230421	7400	25.00	20230328	30300	-69.47	20220628	7400	25.00	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
25	20230628	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	0	3	0.00	1438870	159	0.37	9100	9140	9040	11750	6330	9040	9049.50	1.22	0	33	9413	9226	9123	8936	8833	9175	8885	61	2710	500	5960	10	1	12198256	1103	-4.33	3.81	12	0.00	-2086.00	2373.00	19600	20221007	-53.88	7400	20230328	22.16	12980	-30.35	20230421	7400	22.16	20230328	30300	-70.17	20220628	7400	22.16	20230328	0.68	N	115180	500	60 억	149110	N	N	N	N
26	20230627	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-260	5	-2.80	391324940	42963	38.24	9180	9310	9020	12090	6510	9300	9109.32	1.17	0	5805	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1103	-4.33	3.81	12	0.35	-2086.00	2373.00	19600	20221007	-53.88	7400	20230328	22.16	12980	-30.35	20230421	7400	22.16	20230328	30300	-70.17	20220627	7400	22.16	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
27	20230627	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-260	5	-2.80	361093790	39625	35.27	9180	9310	9020	12090	6510	9300	9112.78	1.17	0	5336	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1103	-4.33	3.81	12	0.32	-2086.00	2373.00	19600	20221007	-53.88	7400	20230328	22.16	12980	-30.35	20230421	7400	22.16	20230328	30300	-70.17	20220627	7400	22.16	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
28	20230627	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-220	5	-2.37	317639890	34827	31.00	9180	9310	9020	12090	6510	9300	9120.51	1.17	0	3246	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1108	-4.35	3.83	12	0.29	-2086.00	2373.00	19600	20221007	-53.67	7400	20230328	22.70	12980	-30.05	20230421	7400	22.70	20230328	30300	-70.03	20220627	7400	22.70	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
29	20230627	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-270	5	-2.90	259345880	28378	25.26	9180	9310	9020	12090	6510	9300	9138.98	1.17	0	897	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1102	-4.33	3.81	12	0.23	-2086.00	2373.00	19600	20221007	-53.93	7400	20230328	22.03	12980	-30.43	20230421	7400	22.03	20230328	30300	-70.20	20220627	7400	22.03	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
30	20230627	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	-180	5	-1.94	156828670	17072	15.20	9180	9310	9100	12090	6510	9300	9186.31	1.17	0	267	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1112	-4.37	3.84	12	0.14	-2086.00	2373.00	19600	20221007	-53.47	7400	20230328	23.24	12980	-29.74	20230421	7400	23.24	20230328	30300	-69.90	20220627	7400	23.24	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
31	20230627	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-120	5	-1.29	81741280	8866	7.89	9180	9310	9160	12090	6510	9300	9219.63	1.17	0	1421	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1120	-4.40	3.87	12	0.07	-2086.00	2373.00	19600	20221007	-53.16	7400	20230328	24.05	12980	-29.28	20230421	7400	24.05	20230328	30300	-69.70	20220627	7400	24.05	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
32	20230627	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	0	3	0.00	38642390	4187	3.73	9180	9310	9160	12090	6510	9300	9229.14	1.17	0	697	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1134	-4.46	3.92	12	0.03	-2086.00	2373.00	19600	20221007	-52.55	7400	20230328	25.68	12980	-28.35	20230421	7400	25.68	20230328	30300	-69.31	20220627	7400	25.68	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
33	20230627	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-140	5	-1.51	14949650	1629	1.45	9180	9290	9160	12090	6510	9300	9177.19	1.17	0	515	10353	9826	9363	8836	8373	9595	8605	61	2790	500	6130	10	1	12198256	1117	-4.39	3.86	12	0.01	-2086.00	2373.00	19600	20221007	-53.27	7400	20230328	23.78	12980	-29.43	20230421	7400	23.78	20230328	30300	-69.77	20220627	7400	23.78	20230328	0.71	N	115180	500	60 억	143300	N	N	N	N
34	20230626	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-620	5	-6.25	1043405880	112280	629.34	9880	9890	8900	12890	6950	9920	9292.89	1.22	0	-5030	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1134	-4.46	3.92	12	0.92	-2086.00	2373.00	19600	20221007	-52.55	7400	20230328	25.68	12980	-28.35	20230421	7400	25.68	20230328	30300	-69.31	20220627	7400	25.68	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
35	20230626	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-660	5	-6.65	1014348190	109147	611.78	9880	9890	8900	12890	6950	9920	9293.41	1.22	0	-4875	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1130	-4.44	3.90	12	0.89	-2086.00	2373.00	19600	20221007	-52.76	7400	20230328	25.14	12980	-28.66	20230421	7400	25.14	20230328	30300	-69.44	20220627	7400	25.14	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
36	20230626	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-910	5	-9.17	815971800	87236	488.96	9880	9890	8960	12890	6950	9920	9353.61	1.22	0	-210	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1099	-4.32	3.80	12	0.72	-2086.00	2373.00	19600	20221007	-54.03	7400	20230328	21.76	12980	-30.59	20230421	7400	21.76	20230328	30300	-70.26	20220627	7400	21.76	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
37	20230626	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-660	5	-6.65	572903510	60538	339.32	9880	9890	9260	12890	6950	9920	9463.54	1.22	0	3424	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1130	-4.44	3.90	12	0.50	-2086.00	2373.00	19600	20221007	-52.76	7400	20230328	25.14	12980	-28.66	20230421	7400	25.14	20230328	30300	-69.44	20220627	7400	25.14	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
38	20230626	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-610	5	-6.15	491930840	51828	290.50	9880	9890	9300	12890	6950	9920	9491.60	1.22	0	4917	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1136	-4.46	3.92	12	0.42	-2086.00	2373.00	19600	20221007	-52.50	7400	20230328	25.81	12980	-28.27	20230421	7400	25.81	20230328	30300	-69.27	20220627	7400	25.81	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
39	20230626	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	-430	5	-4.33	377934990	39710	222.58	9880	9890	9370	12890	6950	9920	9517.38	1.22	0	2554	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1158	-4.55	4.00	12	0.33	-2086.00	2373.00	19600	20221007	-51.58	7400	20230328	28.24	12980	-26.89	20230421	7400	28.24	20230328	30300	-68.68	20220627	7400	28.24	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
40	20230626	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-470	5	-4.74	244649770	25630	143.66	9880	9890	9440	12890	6950	9920	9545.45	1.22	0	1252	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1153	-4.53	3.98	12	0.21	-2086.00	2373.00	19600	20221007	-51.79	7400	20230328	27.70	12980	-27.20	20230421	7400	27.70	20230328	30300	-68.81	20220627	7400	27.70	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
41	20230626	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	-220	5	-2.22	9226900	941	5.27	9880	9890	9700	12890	6950	9920	9805.42	1.22	0	-806	10133	10026	9953	9846	9773	9990	9810	61	2970	500	6540	10	1	12198256	1183	-4.65	4.09	12	0.01	-2086.00	2373.00	19600	20221007	-50.51	7400	20230328	31.08	12980	-25.27	20230421	7400	31.08	20230328	30300	-67.99	20220627	7400	31.08	20230328	0.69	N	115180	500	60 억	148718	N	N	N	N
42	20230623	174552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-80	5	-0.80	177360110	17841	52.23	10000	10060	9880	13000	7000	10000	9941.23	1.23	0	-1485	10600	10300	10110	9810	9620	10205	9715	61	3000	500	6600	10	1	12198256	1210	-4.76	4.18	12	0.15	-2086.00	2373.00	19600	20221007	-49.39	7400	20230328	34.05	12980	-23.57	20230421	7400	34.05	20230328	30300	-67.26	20220623	7400	34.05	20230328	0.70	N	115180	500	60 억	150204	N	N	N	N
43	20230623	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-30	5	-0.30	126770660	12746	37.31	10000	10060	9880	13000	7000	10000	9945.92	1.23	0	-952	10600	10300	10110	9810	9620	10205	9715	61	3000	500	6600	10	1	12198256	1216	-4.78	4.20	12	0.10	-2086.00	2373.00	19600	20221007	-49.13	7400	20230328	34.73	12980	-23.19	20230421	7400	34.73	20230328	30300	-67.10	20220623	7400	34.73	20230328	0.70	N	115180	500	60 억	150204	N	N	N	N
44	20230622	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-40	5	-0.40	342769260	34160	75.09	10400	10410	9920	13050	7030	10040	10034.23	1.28	0	-6091	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1217	-4.79	4.21	12	0.28	-2086.00	2373.00	19600	20221007	-48.98	7400	20230328	35.14	12980	-22.96	20230421	7400	35.14	20230328	30300	-67.00	20220622	7400	35.14	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
45	20230622	150350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-10	5	-0.10	300088730	29873	65.67	10400	10410	9930	13050	7030	10040	10045.48	1.28	0	-5793	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1220	-4.81	4.23	12	0.25	-2086.00	2373.00	19600	20221007	-48.83	7400	20230328	35.54	12980	-22.73	20230421	7400	35.54	20230328	30300	-66.90	20220622	7400	35.54	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
46	20230622	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-10	5	-0.10	233753560	23220	51.04	10400	10410	9930	13050	7030	10040	10066.91	1.28	0	-3391	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1220	-4.81	4.23	12	0.19	-2086.00	2373.00	19600	20221007	-48.83	7400	20230328	35.54	12980	-22.73	20230421	7400	35.54	20230328	30300	-66.90	20220622	7400	35.54	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
47	20230622	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-40	5	-0.40	223697910	22214	48.83	10400	10410	9930	13050	7030	10040	10070.13	1.28	0	-3361	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1217	-4.79	4.21	12	0.18	-2086.00	2373.00	19600	20221007	-48.98	7400	20230328	35.14	12980	-22.96	20230421	7400	35.14	20230328	30300	-67.00	20220622	7400	35.14	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
48	20230622	120552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	30	2	0.30	196368280	19479	42.82	10400	10410	9930	13050	7030	10040	10081.02	1.28	0	-2695	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1225	-4.83	4.24	12	0.16	-2086.00	2373.00	19600	20221007	-48.62	7400	20230328	36.08	12980	-22.42	20230421	7400	36.08	20230328	30300	-66.77	20220622	7400	36.08	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
49	20230622	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10060	20	2	0.20	180814450	17933	39.42	10400	10410	9930	13050	7030	10040	10082.78	1.28	0	-2360	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1224	-4.82	4.24	12	0.15	-2086.00	2373.00	19600	20221007	-48.67	7400	20230328	35.95	12980	-22.50	20230421	7400	35.95	20230328	30300	-66.80	20220622	7400	35.95	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
50	20230622	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-40	5	-0.40	164995420	16358	35.96	10400	10410	9930	13050	7030	10040	10086.53	1.28	0	-2005	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1217	-4.79	4.21	12	0.13	-2086.00	2373.00	19600	20221007	-48.98	7400	20230328	35.14	12980	-22.96	20230421	7400	35.14	20230328	30300	-67.00	20220622	7400	35.14	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
51	20230622	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	190	2	1.89	71091960	6992	15.37	10400	10410	10040	13050	7030	10040	10167.61	1.28	0	-780	10173	10106	10023	9956	9873	10140	9990	61	3010	500	6620	10	1	12166256	1245	-4.90	4.31	12	0.06	-2086.00	2373.00	19600	20221007	-47.81	7400	20230328	38.24	12980	-21.19	20230421	7400	38.24	20230328	30300	-66.24	20220622	7400	38.24	20230328	0.74	N	115180	500	60 억	156148	N	N	N	N
52	20230621	160212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-50	5	-0.50	420863410	42165	132.11	10000	10090	9940	13110	7070	10090	9981.04	1.23	0	7695	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1221	-4.81	4.23	12	0.35	-2086.00	2373.00	19600	20221007	-48.78	7400	20230328	35.68	12980	-22.65	20230421	7400	35.68	20230328	30300	-66.86	20220621	7400	35.68	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
53	20230621	150322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-20	5	-0.20	407475590	40830	127.93	10000	10090	9940	13110	7070	10090	9979.81	1.23	0	7571	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1225	-4.83	4.24	12	0.34	-2086.00	2373.00	19600	20221007	-48.62	7400	20230328	36.08	12980	-22.42	20230421	7400	36.08	20230328	30300	-66.77	20220621	7400	36.08	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
54	20230621	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-90	5	-0.89	351381680	35212	110.32	10000	10090	9940	13110	7070	10090	9979.03	1.23	0	5847	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1217	-4.79	4.21	12	0.29	-2086.00	2373.00	19600	20221007	-48.98	7400	20230328	35.14	12980	-22.96	20230421	7400	35.14	20230328	30300	-67.00	20220621	7400	35.14	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
55	20230621	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-80	5	-0.79	341761920	34249	107.31	10000	10090	9940	13110	7070	10090	9978.74	1.23	0	5163	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1218	-4.80	4.22	12	0.28	-2086.00	2373.00	19600	20221007	-48.93	7400	20230328	35.27	12980	-22.88	20230421	7400	35.27	20230328	30300	-66.96	20220621	7400	35.27	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
56	20230621	120157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-70	5	-0.69	315346200	31602	99.01	10000	10090	9940	13110	7070	10090	9978.68	1.23	0	4652	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1219	-4.80	4.22	12	0.26	-2086.00	2373.00	19600	20221007	-48.88	7400	20230328	35.41	12980	-22.80	20230421	7400	35.41	20230328	30300	-66.93	20220621	7400	35.41	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
57	20230621	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-50	5	-0.50	264735740	26532	83.13	10000	10090	9940	13110	7070	10090	9977.98	1.23	0	3499	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1221	-4.81	4.23	12	0.22	-2086.00	2373.00	19600	20221007	-48.78	7400	20230328	35.68	12980	-22.65	20230421	7400	35.68	20230328	30300	-66.86	20220621	7400	35.68	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
58	20230621	100508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-120	5	-1.19	124852690	12510	39.20	10000	10090	9950	13110	7070	10090	9980.23	1.23	0	335	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1213	-4.78	4.20	12	0.10	-2086.00	2373.00	19600	20221007	-49.13	7400	20230328	34.73	12980	-23.19	20230421	7400	34.73	20230328	30300	-67.10	20220621	7400	34.73	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
59	20230621	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	0	3	0.00	13723790	1372	4.30	10000	10090	9980	13110	7070	10090	10002.76	1.23	0	173	10383	10236	10103	9956	9823	10170	9890	61	3020	500	6650	10	1	12166256	1228	-4.84	4.25	12	0.01	-2086.00	2373.00	19600	20221007	-48.52	7400	20230328	36.35	12980	-22.27	20230421	7400	36.35	20230328	30300	-66.70	20220621	7400	36.35	20230328	0.75	N	115180	500	60 억	149247	N	N	N	N
60	20230620	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-120	5	-1.18	320199150	31917	83.72	10160	10250	9970	13270	7150	10210	10032.24	1.19	0	4515	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1228	-4.84	4.25	12	0.26	-2086.00	2373.00	19600	20221007	-48.52	7400	20230328	36.35	12980	-22.27	20230421	7400	36.35	20230328	30300	-66.70	20220620	7400	36.35	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
61	20230620	150245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-190	5	-1.86	306559890	30560	80.16	10160	10250	9970	13270	7150	10210	10031.41	1.19	0	4479	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1219	-4.80	4.22	12	0.25	-2086.00	2373.00	19600	20221007	-48.88	7400	20230328	35.41	12980	-22.80	20230421	7400	35.41	20230328	30300	-66.93	20220620	7400	35.41	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
62	20230620	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-200	5	-1.96	266671150	26579	69.72	10160	10250	9970	13270	7150	10210	10033.15	1.19	0	3027	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1218	-4.80	4.22	12	0.22	-2086.00	2373.00	19600	20221007	-48.93	7400	20230328	35.27	12980	-22.88	20230421	7400	35.27	20230328	30300	-66.96	20220620	7400	35.27	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
63	20230620	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-190	5	-1.86	215371430	21458	56.28	10160	10250	9970	13270	7150	10210	10036.88	1.19	0	1941	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1219	-4.80	4.22	12	0.18	-2086.00	2373.00	19600	20221007	-48.88	7400	20230328	35.41	12980	-22.80	20230421	7400	35.41	20230328	30300	-66.93	20220620	7400	35.41	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
64	20230620	120321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-190	5	-1.86	185081530	18436	48.36	10160	10250	9970	13270	7150	10210	10039.14	1.19	0	1637	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1219	-4.80	4.22	12	0.15	-2086.00	2373.00	19600	20221007	-48.88	7400	20230328	35.41	12980	-22.80	20230421	7400	35.41	20230328	30300	-66.93	20220620	7400	35.41	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
65	20230620	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-190	5	-1.86	153523110	15292	40.11	10160	10250	9970	13270	7150	10210	10039.44	1.19	0	1607	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1219	-4.80	4.22	12	0.13	-2086.00	2373.00	19600	20221007	-48.88	7400	20230328	35.41	12980	-22.80	20230421	7400	35.41	20230328	30300	-66.93	20220620	7400	35.41	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
66	20230620	100126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-180	5	-1.76	71458510	7090	18.60	10160	10250	10010	13270	7150	10210	10078.77	1.19	0	1545	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1220	-4.81	4.23	12	0.06	-2086.00	2373.00	19600	20221007	-48.83	7400	20230328	35.54	12980	-22.73	20230421	7400	35.54	20230328	30300	-66.90	20220620	7400	35.54	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
67	20230620	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-50	5	-0.49	4896000	482	1.26	10160	10250	10130	13270	7150	10210	10157.68	1.19	0	12	10703	10456	10303	10056	9903	10380	9980	61	3060	500	6730	10	1	12166256	1236	-4.87	4.28	12	0.00	-2086.00	2373.00	19600	20221007	-48.16	7400	20230328	37.30	12980	-21.73	20230421	7400	37.30	20230328	30300	-66.47	20220620	7400	37.30	20230328	0.74	N	115180	500	60 억	144727	N	N	N	N
68	20230619	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-360	5	-3.41	391719410	38114	211.13	10400	10550	10150	13740	7400	10570	10277.57	1.24	0	-3727	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1242	-4.89	4.30	12	0.31	-2086.00	2373.00	19600	20221007	-47.91	7400	20230328	37.97	12980	-21.34	20230421	7400	37.97	20230328	30300	-66.30	20220620	7400	37.97	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
69	20230619	150254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-400	5	-3.78	369848380	35970	199.26	10400	10550	10150	13740	7400	10570	10282.13	1.24	0	-3388	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1237	-4.88	4.29	12	0.30	-2086.00	2373.00	19600	20221007	-48.11	7400	20230328	37.43	12980	-21.65	20230421	7400	37.43	20230328	30300	-66.44	20220620	7400	37.43	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
70	20230619	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10260	-310	5	-2.93	325847930	31656	175.36	10400	10550	10150	13740	7400	10570	10293.40	1.24	0	-3614	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1248	-4.92	4.32	12	0.26	-2086.00	2373.00	19600	20221007	-47.65	7400	20230328	38.65	12980	-20.96	20230421	7400	38.65	20230328	30300	-66.14	20220620	7400	38.65	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
71	20230619	130209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-330	5	-3.12	220879790	21370	118.38	10400	10550	10230	13740	7400	10570	10335.98	1.24	0	-2986	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1246	-4.91	4.32	12	0.18	-2086.00	2373.00	19600	20221007	-47.76	7400	20230328	38.38	12980	-21.11	20230421	7400	38.38	20230328	30300	-66.20	20220620	7400	38.38	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
72	20230619	120529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-290	5	-2.74	200501160	19384	107.38	10400	10550	10270	13740	7400	10570	10343.64	1.24	0	-2636	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1251	-4.93	4.33	12	0.16	-2086.00	2373.00	19600	20221007	-47.55	7400	20230328	38.92	12980	-20.80	20230421	7400	38.92	20230328	30300	-66.07	20220620	7400	38.92	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
73	20230619	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	-270	5	-2.55	167649470	16193	89.70	10400	10550	10280	13740	7400	10570	10353.21	1.24	0	-2323	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1253	-4.94	4.34	12	0.13	-2086.00	2373.00	19600	20221007	-47.45	7400	20230328	39.19	12980	-20.65	20230421	7400	39.19	20230328	30300	-66.01	20220620	7400	39.19	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
74	20230619	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	-230	5	-2.18	87868050	8476	46.95	10400	10550	10300	13740	7400	10570	10366.69	1.24	0	-683	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1258	-4.96	4.36	12	0.07	-2086.00	2373.00	19600	20221007	-47.24	7400	20230328	39.73	12980	-20.34	20230421	7400	39.73	20230328	30300	-65.87	20220620	7400	39.73	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
75	20230619	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-190	5	-1.80	7643220	734	4.07	10400	10520	10380	13740	7400	10570	10413.11	1.24	0	-94	10903	10736	10583	10416	10263	10660	10340	61	3170	500	6970	10	1	12166256	1263	-4.98	4.37	12	0.01	-2086.00	2373.00	19600	20221007	-47.04	7400	20230328	40.27	12980	-20.03	20230421	7400	40.27	20230328	30300	-65.74	20220620	7400	40.27	20230328	0.80	N	115180	500	60 억	150772	N	N	N	N
76	20230616	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	-70	5	-0.66	183511180	17417	84.83	10640	10750	10430	13830	7450	10640	10536.32	1.27	0	-4240	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1286	-5.07	4.45	12	0.14	-2086.00	2373.00	19600	20221007	-46.07	7400	20230328	42.84	12980	-18.57	20230421	7400	42.84	20230328	30300	-65.12	20220616	7400	42.84	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
77	20230616	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	-130	5	-1.22	175542380	16663	81.16	10640	10750	10430	13830	7450	10640	10534.86	1.27	0	-3734	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1279	-5.04	4.43	12	0.14	-2086.00	2373.00	19600	20221007	-46.38	7400	20230328	42.03	12980	-19.03	20230421	7400	42.03	20230328	30300	-65.31	20220616	7400	42.03	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
78	20230616	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	-110	5	-1.03	158389120	15038	73.25	10640	10750	10430	13830	7450	10640	10532.59	1.27	0	-3070	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1281	-5.05	4.44	12	0.12	-2086.00	2373.00	19600	20221007	-46.28	7400	20230328	42.30	12980	-18.88	20230421	7400	42.30	20230328	30300	-65.25	20220616	7400	42.30	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
79	20230616	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-140	5	-1.32	125866310	11924	58.08	10640	10750	10430	13830	7450	10640	10555.71	1.27	0	-2530	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1277	-5.03	4.42	12	0.10	-2086.00	2373.00	19600	20221007	-46.43	7400	20230328	41.89	12980	-19.11	20230421	7400	41.89	20230328	30300	-65.35	20220616	7400	41.89	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
80	20230616	120354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10520	-120	5	-1.13	94042520	8887	43.29	10640	10750	10500	13830	7450	10640	10582.03	1.27	0	-1920	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1280	-5.04	4.43	12	0.07	-2086.00	2373.00	19600	20221007	-46.33	7400	20230328	42.16	12980	-18.95	20230421	7400	42.16	20230328	30300	-65.28	20220616	7400	42.16	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
81	20230616	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	-60	5	-0.56	70153950	6624	32.26	10640	10750	10500	13830	7450	10640	10590.87	1.27	0	-1843	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1287	-5.07	4.46	12	0.05	-2086.00	2373.00	19600	20221007	-46.02	7400	20230328	42.97	12980	-18.49	20230421	7400	42.97	20230328	30300	-65.08	20220616	7400	42.97	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
82	20230616	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	70	2	0.66	42173380	3983	19.40	10640	10750	10500	13830	7450	10640	10588.35	1.27	0	461	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1303	-5.13	4.51	12	0.03	-2086.00	2373.00	19600	20221007	-45.36	7400	20230328	44.73	12980	-17.49	20230421	7400	44.73	20230328	30300	-64.65	20220616	7400	44.73	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
83	20230616	090111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	0	3	0.00	1190680	112	0.55	10640	10640	10600	13830	7450	10640	10631.07	1.27	0	-47	11160	10900	10650	10390	10140	10775	10265	61	3190	500	7020	10	1	12166256	1294	-5.10	4.48	12	0.00	-2086.00	2373.00	19600	20221007	-45.71	7400	20230328	43.78	12980	-18.03	20230421	7400	43.78	20230328	30300	-64.88	20220616	7400	43.78	20230328	0.79	N	115180	500	60 억	154622	N	N	N	N
84	20230615	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-160	5	-1.49	199486150	18898	47.87	10840	10910	10400	13930	7510	10720	10555.94	1.31	0	-4158	11493	11106	10913	10526	10333	11010	10430	61	3210	500	7070	10	1	12166256	1285	-5.06	4.45	12	0.16	-2086.00	2373.00	19600	20221007	-46.12	7400	20230328	42.70	12980	-18.64	20230421	7400	42.70	20230328	30300	-65.15	20220615	7400	42.70	20230328	0.82	N	115180	500	60 억	159332	N	N	N	N
85	20230615	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	-250	5	-2.33	175545900	16614	42.09	10840	10910	10400	13930	7510	10720	10566.14	1.31	0	-3760	11493	11106	10913	10526	10333	11010	10430	61	3210	500	7070	10	1	12166256	1274	-5.02	4.41	12	0.14	-2086.00	2373.00	19600	20221007	-46.58	7400	20230328	41.49	12980	-19.34	20230421	7400	41.49	20230328	30300	-65.45	20220615	7400	41.49	20230328	0.82	N	115180	500	60 억	159332	N	N	N	N
86	20230615	130306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-80	5	-0.75	138140300	13059	33.08	10840	10910	10400	13930	7510	10720	10578.17	1.31	0	-3542	11493	11106	10913	10526	10333	11010	10430	61	3210	500	7070	10	1	12166256	1294	-5.10	4.48	12	0.11	-2086.00	2373.00	19600	20221007	-45.71	7400	20230328	43.78	12980	-18.03	20230421	7400	43.78	20230328	30300	-64.88	20220615	7400	43.78	20230328	0.82	N	115180	500	60 억	159332	N	N	N	N
87	20230615	120539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-170	5	-1.59	127694120	12073	30.58	10840	10910	10400	13930	7510	10720	10576.83	1.31	0	-3535	11493	11106	10913	10526	10333	11010	10430	61	3210	500	7070	10	1	12166256	1284	-5.06	4.45	12	0.10	-2086.00	2373.00	19600	20221007	-46.17	7400	20230328	42.57	12980	-18.72	20230421	7400	42.57	20230328	30300	-65.18	20220615	7400	42.57	20230328	0.82	N	115180	500	60 억	159332	N	N	N	N
88	20230615	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	-270	5	-2.52	105253280	9936	25.17	10840	10910	10450	13930	7510	10720	10593.12	1.31	0	-3552	11493	11106	10913	10526	10333	11010	10430	61	3210	500	7070	10	1	12166256	1271	-5.01	4.40	12	0.08	-2086.00	2373.00	19600	20221007	-46.68	7400	20230328	41.22	12980	-19.49	20230421	7400	41.22	20230328	30300	-65.51	20220615	7400	41.22	20230328	0.82	N	115180	500	60 억	159332	N	N	N	N
89	20230611	184801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	370	2	3.52	221929780	20604	140.69	10600	10970	10510	13660	7360	10510	10771.20	1.25	9056	8686	10776	10642	10536	10402	10296	10590	10350	61	3150	500	6930	10	1	12166256	1324	-5.22	4.58	12	0.17	-2086.00	2373.00	19600	20221007	-44.49	7400	20230328	47.03	12980	-16.18	20230421	7400	47.03	20230328	30300	-64.09	20220609	7400	47.03	20230328	0.80	N	115180	500	60 억	151487	N	N	N	N
90	20230611	181747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	370	2	3.52	221929780	20604	140.69	10600	10970	10510	13660	7360	10510	10771.20	1.25	9056	8686	10776	10642	10536	10402	10296	10590	10350	61	3150	500	6930	10	1	12166256	1324	-5.22	4.58	12	0.17	-2086.00	2373.00	19600	20221007	-44.49	7400	20230328	47.03	12980	-16.18	20230421	7400	47.03	20230328	30300	-64.09	20220609	7400	47.03	20230328	0.80	N	115180	500	60 억	151487	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History