KissMeData/040420/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 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	investmentCareful	shortOverheated
2	20230630	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	40	2	0.55	29956890	4138	32.74	7200	7270	7200	9380	5060	7220	7239.02	6.98	0	-784	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1138	8.56	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
3	20230630	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	40	2	0.55	29114870	4022	31.82	7200	7270	7200	9380	5060	7220	7238.90	6.98	0	-785	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1138	8.56	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
4	20230630	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	30	2	0.42	18659560	2577	20.39	7200	7270	7200	9380	5060	7220	7240.81	6.98	0	-613	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1137	8.55	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
5	20230630	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	40	2	0.55	18521760	2558	20.24	7200	7270	7200	9380	5060	7220	7240.72	6.98	0	-614	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1138	8.56	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
6	20230630	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	30	2	0.42	13941480	1927	15.25	7200	7270	7200	9380	5060	7220	7234.81	6.98	0	-587	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1137	8.55	1.32	12	0.01	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
7	20230630	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	30	2	0.42	7827780	1083	8.57	7200	7250	7200	9380	5060	7220	7227.87	6.98	0	-335	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1137	8.55	1.32	12	0.01	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
8	20230630	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	10	2	0.14	5374900	744	5.89	7200	7230	7200	9380	5060	7220	7224.33	6.98	0	-279	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1133	8.53	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
9	20230630	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	0	3	0.00	216540	30	0.24	7200	7220	7200	9380	5060	7220	7218.00	6.98	0	3	7300	7260	7230	7190	7160	7245	7175	85	2160	500	5340	10	1	15677552	1132	8.51	1.31	12	0.00	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1093577	N	N	N	N
10	20230629	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-60	5	-0.82	91254880	12638	371.27	7270	7270	7200	9460	5100	7280	7220.67	6.98	0	-612	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1132	8.51	1.31	12	0.08	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
11	20230629	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-60	5	-0.82	90374720	12516	367.69	7270	7270	7200	9460	5100	7280	7220.73	6.98	0	-612	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1132	8.51	1.31	12	0.08	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
12	20230629	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-60	5	-0.82	88779060	12295	361.19	7270	7270	7200	9460	5100	7280	7220.74	6.98	0	-427	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1132	8.51	1.31	12	0.08	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
13	20230629	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	-50	5	-0.69	81263440	11254	330.61	7270	7270	7200	9460	5100	7280	7220.84	6.98	0	-264	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1133	8.53	1.32	12	0.07	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
14	20230629	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-60	5	-0.82	79132530	10959	321.94	7270	7270	7200	9460	5100	7280	7220.77	6.98	0	-264	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1132	8.51	1.31	12	0.07	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
15	20230629	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	-50	5	-0.69	73524970	10183	299.15	7270	7270	7200	9460	5100	7280	7220.36	6.98	0	-219	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1133	8.53	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
16	20230629	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7200	-80	5	-1.10	63431270	8785	258.08	7270	7270	7200	9460	5100	7280	7220.40	6.98	0	-104	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1129	8.49	1.31	12	0.06	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
17	20230629	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	-20	5	-0.27	94430	13	0.38	7270	7270	7260	9460	5100	7280	7262.50	6.98	0	-9	7346	7312	7286	7252	7226	7300	7240	85	2180	500	5380	10	1	15677552	1138	8.56	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.07	N	040420	500	84 억	1094189	N	N	N	N
18	20230628	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	-70	5	-0.95	24786300	3404	9.68	7320	7320	7260	9550	5150	7350	7281.52	6.98	0	-559	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1141	8.58	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
19	20230628	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-50	5	-0.68	16222320	2227	6.33	7320	7320	7260	9550	5150	7350	7284.38	6.98	0	-488	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
20	20230628	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	-60	5	-0.82	15302990	2101	5.97	7320	7320	7260	9550	5150	7350	7283.67	6.98	0	-425	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1143	8.60	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
21	20230628	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-50	5	-0.68	14676040	2015	5.73	7320	7320	7260	9550	5150	7350	7283.39	6.98	0	-425	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
22	20230628	120359	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-50	5	-0.68	13253910	1820	5.17	7320	7320	7260	9550	5150	7350	7282.37	6.98	0	-425	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
23	20230628	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-50	5	-0.68	12159040	1670	4.75	7320	7320	7260	9550	5150	7350	7280.86	6.98	0	-354	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
24	20230628	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	-60	5	-0.82	4727000	649	1.85	7320	7320	7270	9550	5150	7350	7283.51	6.98	0	-19	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
25	20230628	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7320	-30	5	-0.41	278160	38	0.11	7320	7320	7320	9550	5150	7350	7320.00	6.98	0	-30	7490	7420	7330	7260	7170	7455	7295	85	2200	500	5430	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.07	N	040420	500	84 억	1094696	N	N	N	N
26	20230627	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7350	40	2	0.55	257942760	35176	167.70	7310	7400	7240	9500	5120	7310	7332.92	6.83	0	24510	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1152	8.67	1.34	12	0.22	848.00	5497.00	7900	20221209	-6.96	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7900	-6.96	20221209	7050	4.26	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
27	20230627	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7360	50	2	0.68	250690680	34187	162.99	7310	7400	7240	9500	5120	7310	7332.92	6.83	0	24561	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1154	8.68	1.34	12	0.22	848.00	5497.00	7900	20221209	-6.84	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7900	-6.84	20221209	7050	4.40	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
28	20230627	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7380	70	2	0.96	243864700	33260	158.57	7310	7400	7240	9500	5120	7310	7332.07	6.83	0	24282	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1157	8.70	1.34	12	0.21	848.00	5497.00	7900	20221209	-6.58	7050	20221228	4.68	7460	-1.07	20230609	7050	4.68	20230317	7900	-6.58	20221209	7050	4.68	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
29	20230627	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7350	40	2	0.55	189988630	25939	123.67	7310	7400	7240	9500	5120	7310	7324.44	6.83	0	19113	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1152	8.67	1.34	12	0.17	848.00	5497.00	7900	20221209	-6.96	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7900	-6.96	20221209	7050	4.26	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
30	20230627	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7340	30	2	0.41	175348860	23948	114.17	7310	7400	7240	9500	5120	7310	7322.07	6.83	0	17352	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1151	8.66	1.34	12	0.15	848.00	5497.00	7900	20221209	-7.09	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7900	-7.09	20221209	7050	4.11	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
31	20230627	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7380	70	2	0.96	103997910	14240	67.89	7310	7400	7240	9500	5120	7310	7303.22	6.83	0	11392	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1157	8.70	1.34	12	0.09	848.00	5497.00	7900	20221209	-6.58	7050	20221228	4.68	7460	-1.07	20230609	7050	4.68	20230317	7900	-6.58	20221209	7050	4.68	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
32	20230627	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-60	5	-0.82	17478650	2407	11.48	7310	7310	7240	9500	5120	7310	7261.59	6.83	0	84	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1137	8.55	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
33	20230627	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-60	5	-0.82	6262930	861	4.10	7310	7310	7250	9500	5120	7310	7274.02	6.83	0	-67	7403	7356	7263	7216	7123	7380	7240	85	2190	500	5400	10	1	15677552	1137	8.55	1.32	12	0.01	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.07	N	040420	500	84 억	1070183	N	N	N	N
34	20230626	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	60	2	0.83	150874290	20885	399.94	7260	7310	7170	9420	5080	7250	7223.83	6.78	0	7194	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1146	8.62	1.33	12	0.13	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
35	20230626	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7270	20	2	0.28	117244040	16276	311.68	7260	7290	7170	9420	5080	7250	7203.49	6.78	0	3041	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1140	8.57	1.32	12	0.10	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
36	20230626	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	0	3	0.00	102047210	14181	271.56	7260	7260	7170	9420	5080	7250	7196.05	6.78	0	1569	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1137	8.55	1.32	12	0.09	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
37	20230626	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7240	-10	5	-0.14	62887080	8734	167.25	7260	7260	7170	9420	5080	7250	7200.26	6.78	0	-159	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1135	8.54	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
38	20230626	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7200	-50	5	-0.69	34850600	4834	92.57	7260	7260	7190	9420	5080	7250	7209.47	6.78	0	-320	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1129	8.49	1.31	12	0.03	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
39	20230626	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	-20	5	-0.28	31536970	4374	83.76	7260	7260	7190	9420	5080	7250	7210.10	6.78	0	-300	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1133	8.53	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
40	20230626	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7200	-50	5	-0.69	15939430	2208	42.28	7260	7260	7200	9420	5080	7250	7218.94	6.78	0	-294	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1129	8.49	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
41	20230626	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	-20	5	-0.28	217480	30	0.57	7260	7260	7230	9420	5080	7250	7249.33	6.78	0	-26	7336	7292	7246	7202	7156	7270	7180	85	2170	500	5360	10	1	15677552	1133	8.53	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.07	N	040420	500	84 억	1063043	N	N	N	N
42	20230623	162333	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-10	5	-0.14	37702580	5219	38.27	7290	7290	7200	9430	5090	7260	7224.07	6.78	0	-240	7360	7310	7250	7200	7140	7335	7225	85	2170	500	5370	10	1	15677552	1137	8.55	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.07	N	040420	500	84 억	1063284	N	N	N	N
43	20230623	140340	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-40	5	-0.55	23169230	3209	23.53	7290	7290	7200	9430	5090	7260	7220.08	6.78	0	-133	7360	7310	7250	7200	7140	7335	7225	85	2170	500	5370	10	1	15677552	1132	8.51	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1063284	N	N	N	N
44	20230622	160624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	60	2	0.83	98552840	13636	95.77	7190	7300	7190	9360	5040	7200	7227.40	6.79	0	-1039	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1138	8.56	1.32	12	0.09	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
45	20230622	151006	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	20	2	0.28	97922490	13549	95.15	7190	7300	7190	9360	5040	7200	7227.29	6.79	0	-1000	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1132	8.51	1.31	12	0.09	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
46	20230622	140815	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	70	2	0.97	94411450	13065	91.76	7190	7300	7190	9360	5040	7200	7226.29	6.79	0	-917	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1140	8.57	1.32	12	0.08	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
47	20230622	130947	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	20	2	0.28	71842750	9957	69.93	7190	7300	7190	9360	5040	7200	7215.30	6.79	0	-359	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1132	8.51	1.31	12	0.06	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
48	20230622	120553	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	20	2	0.28	65716720	9107	63.96	7190	7300	7190	9360	5040	7200	7216.07	6.79	0	-356	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1132	8.51	1.31	12	0.06	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
49	20230622	110703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	0	3	0.00	65305450	9050	63.56	7190	7300	7190	9360	5040	7200	7216.07	6.79	0	-353	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1129	8.49	1.31	12	0.06	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
50	20230622	100505	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	20	2	0.28	20956160	2904	20.39	7190	7300	7190	9360	5040	7200	7216.31	6.79	0	-299	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1132	8.51	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
51	20230622	090134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	0	3	0.00	675910	94	0.66	7190	7200	7190	9360	5040	7200	7190.53	6.79	0	-5	7306	7252	7226	7172	7146	7240	7160	85	2160	500	5320	10	1	15677552	1129	8.49	1.31	12	0.00	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.06	N	040420	500	84 억	1064322	N	N	N	N
52	20230621	160743	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	-30	5	-0.41	95428120	13222	61.88	7230	7280	7200	9390	5070	7230	7217.37	6.79	0	-558	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1129	8.49	1.31	12	0.08	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
53	20230621	150933	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-20	5	-0.28	87277660	12090	56.59	7230	7280	7200	9390	5070	7230	7219.00	6.79	0	-558	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1130	8.50	1.31	12	0.08	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
54	20230621	140400	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-10	5	-0.14	76338550	10573	49.49	7230	7280	7200	9390	5070	7230	7220.14	6.79	0	-449	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.07	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
55	20230621	130819	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-10	5	-0.14	54081410	7486	35.04	7230	7280	7200	9390	5070	7230	7224.34	6.79	0	-389	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.05	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
56	20230621	120655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	30	2	0.41	35266530	4885	22.86	7230	7280	7200	9390	5070	7230	7219.35	6.79	0	-377	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1138	8.56	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
57	20230621	110107	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-20	5	-0.28	23878350	3312	15.50	7230	7230	7200	9390	5070	7230	7209.65	6.79	0	-106	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1130	8.50	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
58	20230621	100840	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-10	5	-0.14	12132670	1681	7.87	7230	7230	7200	9390	5070	7230	7217.53	6.79	0	-100	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
59	20230621	090736	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-10	5	-0.14	5443560	753	3.52	7230	7230	7210	9390	5070	7230	7229.16	6.79	0	-51	7330	7280	7240	7190	7150	7260	7170	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.00	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.07	N	040420	500	84 억	1064873	N	N	N	N
60	20230620	161031	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-40	5	-0.55	154231570	21365	260.29	7270	7290	7200	9450	5090	7270	7218.89	6.80	0	-436	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.14	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
61	20230620	150743	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-50	5	-0.69	152251810	21091	256.96	7270	7290	7200	9450	5090	7270	7218.80	6.80	0	-425	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1132	8.51	1.31	12	0.13	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
62	20230620	140420	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-50	5	-0.69	130348210	18055	219.97	7270	7290	7200	9450	5090	7270	7219.51	6.80	0	-122	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1132	8.51	1.31	12	0.12	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
63	20230620	130148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7220	-50	5	-0.69	113438140	15713	191.44	7270	7290	7200	9450	5090	7270	7219.38	6.80	0	-24	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1132	8.51	1.31	12	0.10	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
64	20230620	120547	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-40	5	-0.55	99712520	13810	168.25	7270	7290	7200	9450	5090	7270	7220.31	6.80	0	-24	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.09	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
65	20230620	110217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	10	2	0.14	26542790	3662	44.62	7270	7290	7240	9450	5090	7270	7248.17	6.80	0	-12	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1141	8.58	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
66	20230620	100955	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	0	3	0.00	18799470	2593	31.59	7270	7290	7240	9450	5090	7270	7250.08	6.80	0	-10	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
67	20230620	090423	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-10	5	-0.14	356110	49	0.60	7270	7270	7260	9450	5090	7270	7267.55	6.80	0	0	7336	7302	7256	7222	7176	7320	7240	85	2180	500	5370	10	1	15677552	1138	8.56	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억	1065309	N	N	N	N
68	20230619	160611	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	0	3	0.00	59233700	8193	57.87	7210	7290	7210	9450	5090	7270	7229.69	6.79	0	-101	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
69	20230619	150401	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-40	5	-0.55	55231030	7640	53.97	7210	7290	7210	9450	5090	7270	7229.19	6.79	0	-97	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
70	20230619	140128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-10	5	-0.14	50328290	6963	49.18	7210	7290	7210	9450	5090	7270	7227.96	6.79	0	-14	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1138	8.56	1.32	12	0.04	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
71	20230619	130150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	0	3	0.00	45321510	6274	44.32	7210	7290	7210	9450	5090	7270	7223.70	6.79	0	-14	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
72	20230619	120118	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	0	3	0.00	43041600	5960	42.10	7210	7290	7210	9450	5090	7270	7221.74	6.79	0	-14	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
73	20230619	110225	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	20	2	0.28	42983430	5952	42.04	7210	7290	7210	9450	5090	7270	7221.68	6.79	0	-14	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
74	20230619	100515	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-40	5	-0.55	39272960	5439	38.42	7210	7270	7210	9450	5090	7270	7220.62	6.79	0	2	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1133	8.53	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
75	20230619	090906	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7250	-20	5	-0.28	25114380	3482	24.60	7210	7270	7210	9450	5090	7270	7212.63	6.79	0	-51	7316	7292	7276	7252	7236	7305	7265	85	2180	500	5370	10	1	15677552	1137	8.55	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.06	N	040420	500	84 억	1065286	N	N	N	N
76	20230616	160340	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	102987260	14156	377.69	7260	7300	7260	9490	5110	7300	7275.17	6.80	0	-4984	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1140	8.57	1.32	12	0.09	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
77	20230616	150635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7260	-40	5	-0.55	94315530	12963	345.86	7260	7300	7260	9490	5110	7300	7275.75	6.80	0	-4846	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1138	8.56	1.32	12	0.08	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
78	20230616	140335	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-20	5	-0.27	86414040	11876	316.86	7260	7300	7260	9490	5110	7300	7276.36	6.80	0	-3881	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.08	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
79	20230616	130351	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	74929640	10298	274.76	7260	7300	7260	9490	5110	7300	7276.14	6.80	0	-3028	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1140	8.57	1.32	12	0.07	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
80	20230616	120344	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	57299220	7876	210.14	7260	7300	7260	9490	5110	7300	7275.17	6.80	0	-2056	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1140	8.57	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
81	20230616	110227	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	40975040	5630	150.21	7260	7300	7260	9490	5110	7300	7277.98	6.80	0	-1025	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
82	20230616	100231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7270	-30	5	-0.41	19854950	2725	72.71	7260	7300	7260	9490	5110	7300	7286.22	6.80	0	-112	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1140	8.57	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
83	20230616	090159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-20	5	-0.27	1387000	191	5.10	7260	7280	7260	9490	5110	7300	7261.78	6.80	0	0	7346	7322	7296	7272	7246	7325	7275	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.06	N	040420	500	84 억	1065464	N	N	N	N
84	20230615	150401	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7280	-20	5	-0.27	24079110	3301	29.44	7300	7320	7270	9490	5110	7300	7294.49	6.80	0	-916	7433	7366	7313	7246	7193	7340	7220	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.06	N	040420	500	84 억	1065767	N	N	N	N
85	20230615	140615	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	16373140	2244	20.01	7300	7320	7270	9490	5110	7300	7296.41	6.80	0	-232	7433	7366	7313	7246	7193	7340	7220	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.06	N	040420	500	84 억	1065767	N	N	N	N
86	20230615	131031	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7300	0	3	0.00	12422250	1703	15.19	7300	7320	7270	9490	5110	7300	7294.33	6.80	0	-205	7433	7366	7313	7246	7193	7340	7220	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.06	N	040420	500	84 억	1065767	N	N	N	N
87	20230615	120215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	20	2	0.27	11553050	1584	14.13	7300	7320	7270	9490	5110	7300	7293.59	6.80	0	-155	7433	7366	7313	7246	7193	7340	7220	85	2190	500	5400	10	1	15677552	1148	8.63	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.06	N	040420	500	84 억	1065767	N	N	N	N
88	20230615	111023	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7290	-10	5	-0.14	4130540	567	5.06	7300	7300	7270	9490	5110	7300	7284.90	6.80	0	-33	7433	7366	7313	7246	7193	7340	7220	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.06	N	040420	500	84 억	1065767	N	N	N	N
89	20230611	184517	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7450	110	2	1.50	249783670	33652	116.72	7340	7460	7310	9540	5140	7340	7422.55	6.80	27038	27038	7473	7406	7343	7276	7213	7440	7310	85	2200	500	5430	10	1	15677552	1168	8.79	1.36	12	0.21	848.00	5497.00	7900	20221209	-5.70	7050	20221228	5.67	7460	-0.13	20230609	7050	5.67	20230317	7900	-5.70	20221209	7050	5.67	20221228	0.06	N	040420	500	84 억	1066069	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History