KissMeData/263700/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6070	-110	5	-1.78	322278540	53128	114.91	6190	6220	5750	8030	4330	6180	6066.07	0.96	0	4199	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1178	-4.23	1.31	12	0.27	-1434.00	4651.00	9970	20221129	-39.12	5310	20220919	14.31	9790	-38.00	20230221	5750	5.57	20230630	9970	-39.12	20221129	5310	14.31	20220919	4.56	N	263700	500	98 억	185879	N	N	35	N	N
3	20230630	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6070	-110	5	-1.78	309695240	51058	110.43	6190	6220	5750	8030	4330	6180	6065.56	0.96	0	4474	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1178	-4.23	1.31	12	0.26	-1434.00	4651.00	9970	20221129	-39.12	5310	20220919	14.31	9790	-38.00	20230221	5750	5.57	20230630	9970	-39.12	20221129	5310	14.31	20220919	4.56	N	263700	500	98 억	185879	N	N	5	N	N
4	20230630	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6050	-130	5	-2.10	254736490	41973	90.78	6190	6220	5750	8030	4330	6180	6069.06	0.96	0	3015	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1175	-4.22	1.30	12	0.22	-1434.00	4651.00	9970	20221129	-39.32	5310	20220919	13.94	9790	-38.20	20230221	5750	5.22	20230630	9970	-39.32	20221129	5310	13.94	20220919	4.56	N	263700	500	98 억	185879	N	N	5	N	N
5	20230630	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	-100	5	-1.62	232942230	38380	83.01	6190	6220	5750	8030	4330	6180	6069.37	0.96	0	3424	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1180	-4.24	1.31	12	0.20	-1434.00	4651.00	9970	20221129	-39.02	5310	20220919	14.50	9790	-37.90	20230221	5750	5.74	20230630	9970	-39.02	20221129	5310	14.50	20220919	4.56	N	263700	500	98 억	185879	N	N	5	N	N
6	20230630	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	-100	5	-1.62	225424570	37143	80.34	6190	6220	5750	8030	4330	6180	6069.10	0.96	0	3762	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1180	-4.24	1.31	12	0.19	-1434.00	4651.00	9970	20221129	-39.02	5310	20220919	14.50	9790	-37.90	20230221	5750	5.74	20230630	9970	-39.02	20221129	5310	14.50	20220919	4.56	N	263700	500	98 억	185879	N	N	5	N	N
7	20230630	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6090	-90	5	-1.46	154505900	25413	54.97	6190	6220	5750	8030	4330	6180	6079.80	0.96	0	-300	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1182	-4.25	1.31	12	0.13	-1434.00	4651.00	9970	20221129	-38.92	5310	20220919	14.69	9790	-37.79	20230221	5750	5.91	20230630	9970	-38.92	20221129	5310	14.69	20220919	4.56	N	263700	500	98 억	185879	N	N	5	N	N
8	20230630	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6150	-30	5	-0.49	58126040	9460	20.46	6190	6220	6100	8030	4330	6180	6144.40	0.96	0	-1612	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1194	-4.29	1.32	12	0.05	-1434.00	4651.00	9970	20221129	-38.31	5310	20220919	15.82	9790	-37.18	20230221	6100	0.82	20230630	9970	-38.31	20221129	5310	15.82	20220919	4.56	N	263700	500	98 억	185879	N	N	5	N	N
9	20230630	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6190	10	2	0.16	3850230	622	1.35	6190	6220	6180	8030	4330	6180	6190.08	0.96	0	391	6366	6272	6216	6122	6066	6245	6095	98	1850	500	4200	10	1	19414200	1202	-4.32	1.33	12	0.00	-1434.00	4651.00	9970	20221129	-37.91	5310	20220919	16.57	9790	-36.77	20230221	6110	1.31	20230103	9970	-37.91	20221129	5310	16.57	20220919	4.56	N	263700	500	98 억	185879	N	N	5	N	N
10	20230629	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6180	-90	5	-1.44	282888230	45379	66.43	6250	6310	6160	8150	4390	6270	6234.03	1.01	0	-10971	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1200	-4.31	1.33	12	0.23	-1434.00	4651.00	9970	20221129	-38.01	5310	20220919	16.38	9790	-36.87	20230221	6110	1.15	20230103	9970	-38.01	20221129	5310	16.38	20220919	4.60	N	263700	500	98 억	196850	N	N	5	N	N
11	20230629	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6180	-90	5	-1.44	267629790	42912	62.82	6250	6310	6160	8150	4390	6270	6236.71	1.01	0	-10415	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1200	-4.31	1.33	12	0.22	-1434.00	4651.00	9970	20221129	-38.01	5310	20220919	16.38	9790	-36.87	20230221	6110	1.15	20230103	9970	-38.01	20221129	5310	16.38	20220919	4.60	N	263700	500	98 억	196850	N	N	0	N	N
12	20230629	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6200	-70	5	-1.12	233502940	37396	54.75	6250	6310	6180	8150	4390	6270	6244.06	1.01	0	-9788	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1204	-4.32	1.33	12	0.19	-1434.00	4651.00	9970	20221129	-37.81	5310	20220919	16.76	9790	-36.67	20230221	6110	1.47	20230103	9970	-37.81	20221129	5310	16.76	20220919	4.60	N	263700	500	98 억	196850	N	N	0	N	N
13	20230629	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6220	-50	5	-0.80	194746880	31161	45.62	6250	6310	6220	8150	4390	6270	6249.70	1.01	0	-8409	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1208	-4.34	1.34	12	0.16	-1434.00	4651.00	9970	20221129	-37.61	5310	20220919	17.14	9790	-36.47	20230221	6110	1.80	20230103	9970	-37.61	20221129	5310	17.14	20220919	4.60	N	263700	500	98 억	196850	N	N	0	N	N
14	20230629	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6260	-10	5	-0.16	151720290	24251	35.50	6250	6310	6230	8150	4390	6270	6256.25	1.01	0	-8934	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1215	-4.37	1.35	12	0.12	-1434.00	4651.00	9970	20221129	-37.21	5310	20220919	17.89	9790	-36.06	20230221	6110	2.45	20230103	9970	-37.21	20221129	5310	17.89	20220919	4.60	N	263700	500	98 억	196850	N	N	0	N	N
15	20230629	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6250	-20	5	-0.32	108371970	17320	25.36	6250	6310	6240	8150	4390	6270	6257.04	1.01	0	-6312	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1213	-4.36	1.34	12	0.09	-1434.00	4651.00	9970	20221129	-37.31	5310	20220919	17.70	9790	-36.16	20230221	6110	2.29	20230103	9970	-37.31	20221129	5310	17.70	20220919	4.60	N	263700	500	98 억	196850	N	N	0	N	N
16	20230629	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6270	0	3	0.00	47794360	7636	11.18	6250	6310	6240	8150	4390	6270	6259.08	1.01	0	-1613	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1217	-4.37	1.35	12	0.04	-1434.00	4651.00	9970	20221129	-37.11	5310	20220919	18.08	9790	-35.96	20230221	6110	2.62	20230103	9970	-37.11	20221129	5310	18.08	20220919	4.60	N	263700	500	98 억	196850	N	N	0	N	N
17	20230629	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6250	-20	5	-0.32	4877520	779	1.14	6250	6310	6250	8150	4390	6270	6261.26	1.01	0	-8	6623	6446	6343	6166	6063	6395	6115	98	1880	500	4260	10	1	19414200	1213	-4.36	1.34	12	0.00	-1434.00	4651.00	9970	20221129	-37.31	5310	20220919	17.70	9790	-36.16	20230221	6110	2.29	20230103	9970	-37.31	20221129	5310	17.70	20220919	4.60	N	263700	500	98 억	196850	N	N	0	N	N
18	20230628	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6270	-50	5	-0.79	432284110	68253	129.05	6340	6520	6240	8210	4430	6320	6333.55	1.08	0	-12385	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1217	-4.37	1.35	12	0.35	-1434.00	4651.00	9970	20221129	-37.11	5310	20220919	18.08	9790	-35.96	20230221	6110	2.62	20230103	9970	-37.11	20221129	5310	18.08	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
19	20230628	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6290	-30	5	-0.47	409540670	64630	122.20	6340	6520	6240	8210	4430	6320	6336.70	1.08	0	-11608	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1221	-4.39	1.35	12	0.33	-1434.00	4651.00	9970	20221129	-36.91	5310	20220919	18.46	9790	-35.75	20230221	6110	2.95	20230103	9970	-36.91	20221129	5310	18.46	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
20	20230628	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6280	-40	5	-0.63	160685770	25406	48.04	6340	6420	6260	8210	4430	6320	6324.72	1.08	0	-7519	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1219	-4.38	1.35	12	0.13	-1434.00	4651.00	9970	20221129	-37.01	5310	20220919	18.27	9790	-35.85	20230221	6110	2.78	20230103	9970	-37.01	20221129	5310	18.27	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
21	20230628	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6280	-40	5	-0.63	138832980	21923	41.45	6340	6420	6270	8210	4430	6320	6332.75	1.08	0	-5852	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1219	-4.38	1.35	12	0.11	-1434.00	4651.00	9970	20221129	-37.01	5310	20220919	18.27	9790	-35.85	20230221	6110	2.78	20230103	9970	-37.01	20221129	5310	18.27	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
22	20230628	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6300	-20	5	-0.32	122620660	19347	36.58	6340	6420	6270	8210	4430	6320	6337.97	1.08	0	-4683	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1223	-4.39	1.35	12	0.10	-1434.00	4651.00	9970	20221129	-36.81	5310	20220919	18.64	9790	-35.65	20230221	6110	3.11	20230103	9970	-36.81	20221129	5310	18.64	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
23	20230628	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6320	0	3	0.00	80915710	12717	24.04	6340	6420	6300	8210	4430	6320	6362.80	1.08	0	-2956	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1227	-4.41	1.36	12	0.07	-1434.00	4651.00	9970	20221129	-36.61	5310	20220919	19.02	9790	-35.44	20230221	6110	3.44	20230103	9970	-36.61	20221129	5310	19.02	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
24	20230628	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6370	50	2	0.79	56402570	8858	16.75	6340	6420	6300	8210	4430	6320	6367.42	1.08	0	-1643	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1237	-4.44	1.37	12	0.05	-1434.00	4651.00	9970	20221129	-36.11	5310	20220919	19.96	9790	-34.93	20230221	6110	4.26	20230103	9970	-36.11	20221129	5310	19.96	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
25	20230628	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6340	20	2	0.32	12802560	2022	3.82	6340	6350	6300	8210	4430	6320	6331.63	1.08	0	-642	6620	6470	6380	6230	6140	6425	6185	98	1890	500	4290	10	1	19414200	1231	-4.42	1.36	12	0.01	-1434.00	4651.00	9970	20221129	-36.41	5310	20220919	19.40	9790	-35.24	20230221	6110	3.76	20230103	9970	-36.41	20221129	5310	19.40	20220919	4.54	N	263700	500	98 억	209235	N	N	13	N	N
26	20230627	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6320	-220	5	-3.36	333527540	52531	46.43	6530	6530	6290	8500	4580	6540	6349.16	1.09	0	-3021	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1227	-4.41	1.36	12	0.27	-1434.00	4651.00	9970	20221129	-36.61	5310	20220919	19.02	9790	-35.44	20230221	6110	3.44	20230103	9970	-36.61	20221129	5310	19.02	20220919	4.53	N	263700	500	98 억	212322	N	N	13	N	N
27	20230627	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6300	-240	5	-3.67	317986480	50070	44.25	6530	6530	6300	8500	4580	6540	6350.84	1.09	0	-2772	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1223	-4.39	1.35	12	0.26	-1434.00	4651.00	9970	20221129	-36.81	5310	20220919	18.64	9790	-35.65	20230221	6110	3.11	20230103	9970	-36.81	20221129	5310	18.64	20220919	4.53	N	263700	500	98 억	212322	N	N	18	N	N
28	20230627	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6330	-210	5	-3.21	280750560	44171	39.04	6530	6530	6320	8500	4580	6540	6355.99	1.09	0	-1191	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1229	-4.41	1.36	12	0.23	-1434.00	4651.00	9970	20221129	-36.51	5310	20220919	19.21	9790	-35.34	20230221	6110	3.60	20230103	9970	-36.51	20221129	5310	19.21	20220919	4.53	N	263700	500	98 억	212322	N	N	18	N	N
29	20230627	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6330	-210	5	-3.21	241409300	37954	33.55	6530	6530	6320	8500	4580	6540	6360.58	1.09	0	1812	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1229	-4.41	1.36	12	0.20	-1434.00	4651.00	9970	20221129	-36.51	5310	20220919	19.21	9790	-35.34	20230221	6110	3.60	20230103	9970	-36.51	20221129	5310	19.21	20220919	4.53	N	263700	500	98 억	212322	N	N	18	N	N
30	20230627	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6350	-190	5	-2.91	207542990	32613	28.82	6530	6530	6320	8500	4580	6540	6363.81	1.09	0	4487	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1233	-4.43	1.37	12	0.17	-1434.00	4651.00	9970	20221129	-36.31	5310	20220919	19.59	9790	-35.14	20230221	6110	3.93	20230103	9970	-36.31	20221129	5310	19.59	20220919	4.53	N	263700	500	98 억	212322	N	N	18	N	N
31	20230627	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6350	-190	5	-2.91	199311500	31316	27.68	6530	6530	6320	8500	4580	6540	6364.53	1.09	0	5679	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1233	-4.43	1.37	12	0.16	-1434.00	4651.00	9970	20221129	-36.31	5310	20220919	19.59	9790	-35.14	20230221	6110	3.93	20230103	9970	-36.31	20221129	5310	19.59	20220919	4.53	N	263700	500	98 억	212322	N	N	18	N	N
32	20230627	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6330	-210	5	-3.21	179581660	28203	24.93	6530	6530	6320	8500	4580	6540	6367.47	1.09	0	7852	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1229	-4.41	1.36	12	0.15	-1434.00	4651.00	9970	20221129	-36.51	5310	20220919	19.21	9790	-35.34	20230221	6110	3.60	20230103	9970	-36.51	20221129	5310	19.21	20220919	4.53	N	263700	500	98 억	212322	N	N	18	N	N
33	20230627	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6460	-80	5	-1.22	6838370	1053	0.93	6530	6530	6460	8500	4580	6540	6494.18	1.09	0	-638	6906	6722	6466	6282	6026	6815	6375	98	1960	500	4440	10	1	19414200	1254	-4.50	1.39	12	0.01	-1434.00	4651.00	9970	20221129	-35.21	5310	20220919	21.66	9790	-34.01	20230221	6110	5.73	20230103	9970	-35.21	20221129	5310	21.66	20220919	4.53	N	263700	500	98 억	212322	N	N	18	N	N
34	20230626	160935	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6540	290	2	4.64	730063700	112774	445.78	6250	6650	6210	8120	4380	6250	6471.56	1.03	0	10560	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1270	-4.56	1.41	12	0.58	-1434.00	4651.00	9970	20221129	-34.40	5310	20220919	23.16	9790	-33.20	20230221	6110	7.04	20230103	9970	-34.40	20221129	5310	23.16	20220919	4.52	N	263700	500	98 억	200713	N	N	18	N	N
35	20230626	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6510	260	2	4.16	687170310	106206	419.82	6250	6650	6210	8120	4380	6250	6470.16	1.03	0	10738	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1264	-4.54	1.40	12	0.55	-1434.00	4651.00	9970	20221129	-34.70	5310	20220919	22.60	9790	-33.50	20230221	6110	6.55	20230103	9970	-34.70	20221129	5310	22.60	20220919	4.52	N	263700	500	98 억	200713	N	N	54	N	N
36	20230626	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6440	190	2	3.04	639862810	98932	391.07	6250	6650	6210	8120	4380	6250	6467.70	1.03	0	10049	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1250	-4.49	1.38	12	0.51	-1434.00	4651.00	9970	20221129	-35.41	5310	20220919	21.28	9790	-34.22	20230221	6110	5.40	20230103	9970	-35.41	20221129	5310	21.28	20220919	4.52	N	263700	500	98 억	200713	N	N	54	N	N
37	20230626	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6540	290	2	4.64	531675130	82081	324.46	6250	6650	6210	8120	4380	6250	6477.44	1.03	0	4783	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1270	-4.56	1.41	12	0.42	-1434.00	4651.00	9970	20221129	-34.40	5310	20220919	23.16	9790	-33.20	20230221	6110	7.04	20230103	9970	-34.40	20221129	5310	23.16	20220919	4.52	N	263700	500	98 억	200713	N	N	54	N	N
38	20230626	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6560	310	2	4.96	501348620	77449	306.15	6250	6650	6210	8120	4380	6250	6473.27	1.03	0	5246	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1274	-4.57	1.41	12	0.40	-1434.00	4651.00	9970	20221129	-34.20	5310	20220919	23.54	9790	-32.99	20230221	6110	7.36	20230103	9970	-34.20	20221129	5310	23.54	20220919	4.52	N	263700	500	98 억	200713	N	N	54	N	N
39	20230626	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6470	220	2	3.52	209546050	33005	130.46	6250	6490	6210	8120	4380	6250	6348.92	1.03	0	8154	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1256	-4.51	1.39	12	0.17	-1434.00	4651.00	9970	20221129	-35.11	5310	20220919	21.85	9790	-33.91	20230221	6110	5.89	20230103	9970	-35.11	20221129	5310	21.85	20220919	4.52	N	263700	500	98 억	200713	N	N	54	N	N
40	20230626	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6280	30	2	0.48	74989090	11989	47.39	6250	6320	6210	8120	4380	6250	6254.82	1.03	0	4745	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1219	-4.38	1.35	12	0.06	-1434.00	4651.00	9970	20221129	-37.01	5310	20220919	18.27	9790	-35.85	20230221	6110	2.78	20230103	9970	-37.01	20221129	5310	18.27	20220919	4.52	N	263700	500	98 억	200713	N	N	54	N	N
41	20230626	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6220	-30	5	-0.48	17091120	2742	10.84	6250	6280	6210	8120	4380	6250	6233.09	1.03	0	282	6490	6370	6270	6150	6050	6320	6100	98	1870	500	4250	10	1	19414200	1208	-4.34	1.34	12	0.01	-1434.00	4651.00	9970	20221129	-37.61	5310	20220919	17.14	9790	-36.47	20230221	6110	1.80	20230103	9970	-37.61	20221129	5310	17.14	20220919	4.52	N	263700	500	98 억	200713	N	N	54	N	N
42	20230623	183553	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6250	-20	5	-0.32	157833120	25298	75.87	6390	6390	6170	8150	4390	6270	6238.83	1.03	-5629	-5507	6570	6420	6330	6180	6090	6375	6135	98	1880	500	4260	10	1	19414200	1213	-4.36	1.34	12	0.13	-1434.00	4651.00	9970	20221129	-37.31	5310	20220919	17.70	9790	-36.16	20230221	6110	2.29	20230103	9970	-37.31	20221129	5310	17.70	20220919	4.51	N	263700	500	98 억	200713	N	N	54	N	N
43	20230623	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6240	-30	5	-0.48	133223670	21347	64.02	6390	6390	6170	8150	4390	6270	6240.86	1.06	0	-4862	6570	6420	6330	6180	6090	6375	6135	98	1880	500	4260	10	1	19414200	1211	-4.35	1.34	12	0.11	-1434.00	4651.00	9970	20221129	-37.41	5310	20220919	17.51	9790	-36.26	20230221	6110	2.13	20230103	9970	-37.41	20221129	5310	17.51	20220919	4.51	N	263700	500	98 억	206342	N	N	0	N	N
44	20230622	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6270	-70	5	-1.10	204650230	32480	90.61	6330	6480	6240	8240	4440	6340	6301.16	1.09	0	-4528	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1217	-4.37	1.35	12	0.17	-1434.00	4651.00	9970	20221129	-37.11	5310	20220919	18.08	9790	-35.96	20230221	6110	2.62	20230103	9970	-37.11	20221129	5310	18.08	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
45	20230622	150608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6280	-60	5	-0.95	183396570	29092	81.16	6330	6480	6240	8240	4440	6340	6304.02	1.09	0	-4581	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1219	-4.38	1.35	12	0.15	-1434.00	4651.00	9970	20221129	-37.01	5310	20220919	18.27	9790	-35.85	20230221	6110	2.78	20230103	9970	-37.01	20221129	5310	18.27	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
46	20230622	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6300	-40	5	-0.63	161192670	25551	71.28	6330	6480	6240	8240	4440	6340	6308.66	1.09	0	-3240	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1223	-4.39	1.35	12	0.13	-1434.00	4651.00	9970	20221129	-36.81	5310	20220919	18.64	9790	-35.65	20230221	6110	3.11	20230103	9970	-36.81	20221129	5310	18.64	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
47	20230622	130349	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6290	-50	5	-0.79	138381370	21922	61.16	6330	6480	6240	8240	4440	6340	6312.44	1.09	0	-1435	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1221	-4.39	1.35	12	0.11	-1434.00	4651.00	9970	20221129	-36.91	5310	20220919	18.46	9790	-35.75	20230221	6110	2.95	20230103	9970	-36.91	20221129	5310	18.46	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
48	20230622	120106	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6360	20	2	0.32	120925860	19153	53.43	6330	6480	6240	8240	4440	6340	6313.68	1.09	0	114	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1235	-4.44	1.37	12	0.10	-1434.00	4651.00	9970	20221129	-36.21	5310	20220919	19.77	9790	-35.04	20230221	6110	4.09	20230103	9970	-36.21	20221129	5310	19.77	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
49	20230622	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6280	-60	5	-0.95	110307140	17480	48.77	6330	6480	6240	8240	4440	6340	6310.48	1.09	0	891	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1219	-4.38	1.35	12	0.09	-1434.00	4651.00	9970	20221129	-37.01	5310	20220919	18.27	9790	-35.85	20230221	6110	2.78	20230103	9970	-37.01	20221129	5310	18.27	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
50	20230622	100214	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6400	60	2	0.95	76496840	12119	33.81	6330	6480	6240	8240	4440	6340	6312.14	1.09	0	684	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1243	-4.46	1.38	12	0.06	-1434.00	4651.00	9970	20221129	-35.81	5310	20220919	20.53	9790	-34.63	20230221	6110	4.75	20230103	9970	-35.81	20221129	5310	20.53	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
51	20230622	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6300	-40	5	-0.63	8318210	1319	3.68	6330	6330	6290	8240	4440	6340	6306.45	1.09	0	-489	6620	6480	6400	6260	6180	6440	6220	98	1900	500	4310	10	1	19414200	1223	-4.39	1.35	12	0.01	-1434.00	4651.00	9970	20221129	-36.81	5310	20220919	18.64	9790	-35.65	20230221	6110	3.11	20230103	9970	-36.81	20221129	5310	18.64	20220919	4.50	N	263700	500	98 억	211646	N	N	12	N	N
52	20230621	160526	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6340	-90	5	-1.40	227017860	35547	44.47	6400	6540	6320	8350	4510	6430	6386.41	1.15	0	-10654	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1231	-4.42	1.36	12	0.18	-1434.00	4651.00	9970	20221129	-36.41	5310	20220919	19.40	9790	-35.24	20230221	6110	3.76	20230103	9970	-36.41	20221129	5310	19.40	20220919	4.53	N	263700	500	98 억	222580	N	N	12	N	N
53	20230621	150515	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6360	-70	5	-1.09	194091770	30348	37.96	6400	6540	6340	8350	4510	6430	6395.54	1.15	0	-7523	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1235	-4.44	1.37	12	0.16	-1434.00	4651.00	9970	20221129	-36.21	5310	20220919	19.77	9790	-35.04	20230221	6110	4.09	20230103	9970	-36.21	20221129	5310	19.77	20220919	4.53	N	263700	500	98 억	222580	N	N	2	N	N
54	20230621	140420	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6370	-60	5	-0.93	153104130	23906	29.90	6400	6540	6350	8350	4510	6430	6404.42	1.15	0	-5901	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1237	-4.44	1.37	12	0.12	-1434.00	4651.00	9970	20221129	-36.11	5310	20220919	19.96	9790	-34.93	20230221	6110	4.26	20230103	9970	-36.11	20221129	5310	19.96	20220919	4.53	N	263700	500	98 억	222580	N	N	2	N	N
55	20230621	130856	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6420	-10	5	-0.16	108206600	16864	21.10	6400	6540	6380	8350	4510	6430	6416.43	1.15	0	-2657	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1246	-4.48	1.38	12	0.09	-1434.00	4651.00	9970	20221129	-35.61	5310	20220919	20.90	9790	-34.42	20230221	6110	5.07	20230103	9970	-35.61	20221129	5310	20.90	20220919	4.53	N	263700	500	98 억	222580	N	N	2	N	N
56	20230621	120238	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6390	-40	5	-0.62	102190120	15926	19.92	6400	6540	6380	8350	4510	6430	6416.56	1.15	0	-2035	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1241	-4.46	1.37	12	0.08	-1434.00	4651.00	9970	20221129	-35.91	5310	20220919	20.34	9790	-34.73	20230221	6110	4.58	20230103	9970	-35.91	20221129	5310	20.34	20220919	4.53	N	263700	500	98 억	222580	N	N	2	N	N
57	20230621	110505	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6400	-30	5	-0.47	58725770	9132	11.42	6400	6540	6400	8350	4510	6430	6430.77	1.15	0	-2620	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1243	-4.46	1.38	12	0.05	-1434.00	4651.00	9970	20221129	-35.81	5310	20220919	20.53	9790	-34.63	20230221	6110	4.75	20230103	9970	-35.81	20221129	5310	20.53	20220919	4.53	N	263700	500	98 억	222580	N	N	2	N	N
58	20230621	100651	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6430	0	3	0.00	36709870	5697	7.13	6400	6540	6400	8350	4510	6430	6443.72	1.15	0	-1613	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1248	-4.48	1.38	12	0.03	-1434.00	4651.00	9970	20221129	-35.51	5310	20220919	21.09	9790	-34.32	20230221	6110	5.24	20230103	9970	-35.51	20221129	5310	21.09	20220919	4.53	N	263700	500	98 억	222580	N	N	2	N	N
59	20230621	090607	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6400	-30	5	-0.47	7930540	1239	1.55	6400	6460	6400	8350	4510	6430	6400.76	1.15	0	-72	6643	6536	6483	6376	6323	6510	6350	98	1920	500	4370	10	1	19414200	1243	-4.46	1.38	12	0.01	-1434.00	4651.00	9970	20221129	-35.81	5310	20220919	20.53	9790	-34.63	20230221	6110	4.75	20230103	9970	-35.81	20221129	5310	20.53	20220919	4.53	N	263700	500	98 억	222580	N	N	2	N	N
60	20230620	160819	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6430	-90	5	-1.38	519441610	79832	245.66	6560	6590	6430	8470	4570	6520	6506.68	1.09	0	10576	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1248	-4.48	1.38	12	0.41	-1434.00	4651.00	9970	20221129	-35.51	5310	20220919	21.09	9790	-34.32	20230221	6110	5.24	20230103	9970	-35.51	20221129	5310	21.09	20220919	4.48	N	263700	500	98 억	210887	N	N	2	N	N
61	20230620	150553	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6460	-60	5	-0.92	500655690	76915	236.68	6560	6590	6430	8470	4570	6520	6509.21	1.09	0	10675	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1254	-4.50	1.39	12	0.40	-1434.00	4651.00	9970	20221129	-35.21	5310	20220919	21.66	9790	-34.01	20230221	6110	5.73	20230103	9970	-35.21	20221129	5310	21.66	20220919	4.48	N	263700	500	98 억	210887	N	N	3	N	N
62	20230620	140612	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6450	-70	5	-1.07	483318210	74230	228.42	6560	6590	6430	8470	4570	6520	6511.09	1.09	0	11021	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1252	-4.50	1.39	12	0.38	-1434.00	4651.00	9970	20221129	-35.31	5310	20220919	21.47	9790	-34.12	20230221	6110	5.56	20230103	9970	-35.31	20221129	5310	21.47	20220919	4.48	N	263700	500	98 억	210887	N	N	3	N	N
63	20230620	130451	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6550	30	2	0.46	403527640	61907	190.50	6560	6590	6430	8470	4570	6520	6518.29	1.09	0	9066	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1272	-4.57	1.41	12	0.32	-1434.00	4651.00	9970	20221129	-34.30	5310	20220919	23.35	9790	-33.09	20230221	6110	7.20	20230103	9970	-34.30	20221129	5310	23.35	20220919	4.48	N	263700	500	98 억	210887	N	N	3	N	N
64	20230620	120823	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6560	40	2	0.61	393168880	60330	185.65	6560	6590	6430	8470	4570	6520	6516.97	1.09	0	9148	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1274	-4.57	1.41	12	0.31	-1434.00	4651.00	9970	20221129	-34.20	5310	20220919	23.54	9790	-32.99	20230221	6110	7.36	20230103	9970	-34.20	20221129	5310	23.54	20220919	4.48	N	263700	500	98 억	210887	N	N	3	N	N
65	20230620	110336	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6500	-20	5	-0.31	130531300	20146	61.99	6560	6560	6430	8470	4570	6520	6479.27	1.09	0	-3327	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1262	-4.53	1.40	12	0.10	-1434.00	4651.00	9970	20221129	-34.80	5310	20220919	22.41	9790	-33.61	20230221	6110	6.38	20230103	9970	-34.80	20221129	5310	22.41	20220919	4.48	N	263700	500	98 억	210887	N	N	3	N	N
66	20230620	100746	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6430	-90	5	-1.38	39719610	6122	18.84	6560	6560	6430	8470	4570	6520	6488.01	1.09	0	-2046	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1248	-4.48	1.38	12	0.03	-1434.00	4651.00	9970	20221129	-35.51	5310	20220919	21.09	9790	-34.32	20230221	6110	5.24	20230103	9970	-35.51	20221129	5310	21.09	20220919	4.48	N	263700	500	98 억	210887	N	N	3	N	N
67	20230620	090953	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6520	0	3	0.00	954980	146	0.45	6560	6560	6520	8470	4570	6520	6540.96	1.09	0	-69	6760	6640	6480	6360	6200	6700	6420	98	1950	500	4430	10	1	19414200	1266	-4.55	1.40	12	0.00	-1434.00	4651.00	9970	20221129	-34.60	5310	20220919	22.79	9790	-33.40	20230221	6110	6.71	20230103	9970	-34.60	20221129	5310	22.79	20220919	4.48	N	263700	500	98 억	210887	N	N	3	N	N
68	20230619	160247	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6520	120	2	1.88	205802000	31830	19.45	6400	6600	6320	8320	4480	6400	6465.57	1.10	0	-1479	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1266	-4.55	1.40	12	0.16	-1434.00	4651.00	9970	20221129	-34.60	5310	20220919	22.79	9790	-33.40	20230221	6110	6.71	20230103	9970	-34.60	20221129	5310	22.79	20220919	4.44	N	263700	500	98 억	212731	N	N	3	N	N
69	20230619	150215	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6510	110	2	1.72	188140160	29119	17.80	6400	6600	6320	8320	4480	6400	6461.08	1.10	0	-1665	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1264	-4.54	1.40	12	0.15	-1434.00	4651.00	9970	20221129	-34.70	5310	20220919	22.60	9790	-33.50	20230221	6110	6.55	20230103	9970	-34.70	20221129	5310	22.60	20220919	4.44	N	263700	500	98 억	212731	N	N	0	N	N
70	20230619	140824	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6510	110	2	1.72	178525180	27640	16.89	6400	6600	6320	8320	4480	6400	6458.94	1.10	0	-2235	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1264	-4.54	1.40	12	0.14	-1434.00	4651.00	9970	20221129	-34.70	5310	20220919	22.60	9790	-33.50	20230221	6110	6.55	20230103	9970	-34.70	20221129	5310	22.60	20220919	4.44	N	263700	500	98 억	212731	N	N	0	N	N
71	20230619	130424	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6520	120	2	1.88	128688330	19999	12.22	6400	6600	6320	8320	4480	6400	6434.74	1.10	0	-2141	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1266	-4.55	1.40	12	0.10	-1434.00	4651.00	9970	20221129	-34.60	5310	20220919	22.79	9790	-33.40	20230221	6110	6.71	20230103	9970	-34.60	20221129	5310	22.79	20220919	4.44	N	263700	500	98 억	212731	N	N	0	N	N
72	20230619	120758	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6520	120	2	1.88	119631970	18606	11.37	6400	6600	6320	8320	4480	6400	6429.75	1.10	0	-1797	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1266	-4.55	1.40	12	0.10	-1434.00	4651.00	9970	20221129	-34.60	5310	20220919	22.79	9790	-33.40	20230221	6110	6.71	20230103	9970	-34.60	20221129	5310	22.79	20220919	4.44	N	263700	500	98 억	212731	N	N	0	N	N
73	20230619	110212	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6430	30	2	0.47	92304780	14393	8.80	6400	6600	6320	8320	4480	6400	6413.17	1.10	0	-1622	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1248	-4.48	1.38	12	0.07	-1434.00	4651.00	9970	20221129	-35.51	5310	20220919	21.09	9790	-34.32	20230221	6110	5.24	20230103	9970	-35.51	20221129	5310	21.09	20220919	4.44	N	263700	500	98 억	212731	N	N	0	N	N
74	20230619	100215	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6430	30	2	0.47	78633770	12271	7.50	6400	6600	6320	8320	4480	6400	6408.10	1.10	0	-1689	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1248	-4.48	1.38	12	0.06	-1434.00	4651.00	9970	20221129	-35.51	5310	20220919	21.09	9790	-34.32	20230221	6110	5.24	20230103	9970	-35.51	20221129	5310	21.09	20220919	4.44	N	263700	500	98 억	212731	N	N	0	N	N
75	20230619	090136	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6370	-30	5	-0.47	3308830	517	0.32	6400	6430	6370	8320	4480	6400	6400.06	1.10	0	90	6853	6626	6463	6236	6073	6545	6155	98	1920	500	4350	10	1	19414200	1237	-4.44	1.37	12	0.00	-1434.00	4651.00	9970	20221129	-36.11	5310	20220919	19.96	9790	-34.93	20230221	6110	4.26	20230103	9970	-36.11	20221129	5310	19.96	20220919	4.44	N	263700	500	98 억	212731	N	N	0	N	N
76	20230616	160756	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6400	-200	5	-3.03	1051611440	162828	209.77	6670	6690	6300	8580	4620	6600	6458.47	1.04	0	10033	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1243	-4.46	1.38	12	0.84	-1434.00	4651.00	9970	20221129	-35.81	5310	20220919	20.53	9790	-34.63	20230221	6110	4.75	20230103	9970	-35.81	20221129	5310	20.53	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
77	20230616	150629	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6420	-180	5	-2.73	960311790	148585	191.42	6670	6690	6300	8580	4620	6600	6463.05	1.04	0	11291	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1246	-4.48	1.38	12	0.77	-1434.00	4651.00	9970	20221129	-35.61	5310	20220919	20.90	9790	-34.42	20230221	6110	5.07	20230103	9970	-35.61	20221129	5310	20.90	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
78	20230616	140411	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6470	-130	5	-1.97	884741230	136847	176.30	6670	6690	6300	8580	4620	6600	6465.19	1.04	0	12309	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1256	-4.51	1.39	12	0.70	-1434.00	4651.00	9970	20221129	-35.11	5310	20220919	21.85	9790	-33.91	20230221	6110	5.89	20230103	9970	-35.11	20221129	5310	21.85	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
79	20230616	130217	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6480	-120	5	-1.82	849788860	131439	169.33	6670	6690	6300	8580	4620	6600	6465.27	1.04	0	14310	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1258	-4.52	1.39	12	0.68	-1434.00	4651.00	9970	20221129	-35.01	5310	20220919	22.03	9790	-33.81	20230221	6110	6.06	20230103	9970	-35.01	20221129	5310	22.03	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
80	20230616	120256	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6470	-130	5	-1.97	775651510	119917	154.49	6670	6690	6300	8580	4620	6600	6468.24	1.04	0	14938	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1256	-4.51	1.39	12	0.62	-1434.00	4651.00	9970	20221129	-35.11	5310	20220919	21.85	9790	-33.91	20230221	6110	5.89	20230103	9970	-35.11	20221129	5310	21.85	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
81	20230616	110531	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6520	-80	5	-1.21	701841000	108513	139.79	6670	6690	6300	8580	4620	6600	6467.81	1.04	0	14550	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1266	-4.55	1.40	12	0.56	-1434.00	4651.00	9970	20221129	-34.60	5310	20220919	22.79	9790	-33.40	20230221	6110	6.71	20230103	9970	-34.60	20221129	5310	22.79	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
82	20230616	100209	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6540	-60	5	-0.91	656373350	101541	130.81	6670	6690	6300	8580	4620	6600	6464.12	1.04	0	16694	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1270	-4.56	1.41	12	0.52	-1434.00	4651.00	9970	20221129	-34.40	5310	20220919	23.16	9790	-33.20	20230221	6110	7.04	20230103	9970	-34.40	20221129	5310	23.16	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
83	20230616	090314	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6600	0	3	0.00	13806690	2090	2.69	6670	6670	6580	8580	4620	6600	6606.07	1.04	0	94	6933	6766	6683	6516	6433	6725	6475	98	1980	500	4480	10	1	19414200	1281	-4.60	1.42	12	0.01	-1434.00	4651.00	9970	20221129	-33.80	5310	20220919	24.29	9790	-32.58	20230221	6110	8.02	20230103	9970	-33.80	20221129	5310	24.29	20220919	4.41	N	263700	500	98 억	201755	N	N	0	N	N
84	20230615	150850	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6640	-150	5	-2.21	412716220	61788	83.27	6830	6850	6620	8820	4760	6790	6679.55	1.07	0	-5734	7123	6956	6813	6646	6503	6885	6575	98	2030	500	4610	10	1	19414200	1289	-4.63	1.43	12	0.32	-1434.00	4651.00	9970	20221129	-33.40	5310	20220919	25.05	9790	-32.18	20230221	6110	8.67	20230103	9970	-33.40	20221129	5310	25.05	20220919	4.30	N	263700	500	98 억	208511	N	N	0	N	N
85	20230615	141005	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6650	-140	5	-2.06	317461160	47420	63.90	6830	6850	6620	8820	4760	6790	6694.67	1.07	0	-3801	7123	6956	6813	6646	6503	6885	6575	98	2030	500	4610	10	1	19414200	1291	-4.64	1.43	12	0.24	-1434.00	4651.00	9970	20221129	-33.30	5310	20220919	25.24	9790	-32.07	20230221	6110	8.84	20230103	9970	-33.30	20221129	5310	25.24	20220919	4.30	N	263700	500	98 억	208511	N	N	0	N	N
86	20230615	130831	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6710	-80	5	-1.18	187348290	27853	37.53	6830	6850	6650	8820	4760	6790	6726.32	1.07	0	-3890	7123	6956	6813	6646	6503	6885	6575	98	2030	500	4610	10	1	19414200	1303	-4.68	1.44	12	0.14	-1434.00	4651.00	9970	20221129	-32.70	5310	20220919	26.37	9790	-31.46	20230221	6110	9.82	20230103	9970	-32.70	20221129	5310	26.37	20220919	4.30	N	263700	500	98 억	208511	N	N	0	N	N
87	20230615	120900	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6700	-90	5	-1.33	174854120	25987	35.02	6830	6850	6650	8820	4760	6790	6728.52	1.07	0	-3481	7123	6956	6813	6646	6503	6885	6575	98	2030	500	4610	10	1	19414200	1301	-4.67	1.44	12	0.13	-1434.00	4651.00	9970	20221129	-32.80	5310	20220919	26.18	9790	-31.56	20230221	6110	9.66	20230103	9970	-32.80	20221129	5310	26.18	20220919	4.30	N	263700	500	98 억	208511	N	N	0	N	N
88	20230615	111044	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6690	-100	5	-1.47	130162460	19283	25.99	6830	6850	6660	8820	4760	6790	6750.11	1.07	0	-2958	7123	6956	6813	6646	6503	6885	6575	98	2030	500	4610	10	1	19414200	1299	-4.67	1.44	12	0.10	-1434.00	4651.00	9970	20221129	-32.90	5310	20220919	25.99	9790	-31.66	20230221	6110	9.49	20230103	9970	-32.90	20221129	5310	25.99	20220919	4.30	N	263700	500	98 억	208511	N	N	0	N	N
89	20230611	184835	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6830	30	2	0.44	311874160	45501	115.14	6840	6930	6770	8840	4760	6800	6854.48	1.38	13727	13310	6946	6872	6796	6722	6646	6910	6760	98	2040	500	4620	10	1	19414200	1326	-4.76	1.47	12	0.23	-1434.00	4651.00	9970	20221129	-31.49	5310	20220919	28.63	9790	-30.23	20230221	6110	11.78	20230103	9970	-31.49	20221129	5310	28.63	20220919	4.37	N	263700	500	98 억	268036	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History