KissMeData/068930/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6480	210	2	3.35	673110350	105048	171.80	6360	6480	6280	8150	4390	6270	6407.59	1.64	0	19995	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1824	10.59	1.16	12	0.37	612.00	5595.00	8500	20221121	-23.76	5550	20230623	16.76	7210	-10.12	20230309	5550	16.76	20230623	8500	-23.76	20221121	5550	16.76	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
3	20230630	150554	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6470	200	2	3.19	641030510	100093	163.70	6360	6470	6280	8150	4390	6270	6404.35	1.64	0	18828	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1821	10.57	1.16	12	0.36	612.00	5595.00	8500	20221121	-23.88	5550	20230623	16.58	7210	-10.26	20230309	5550	16.58	20230623	8500	-23.88	20221121	5550	16.58	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
4	20230630	140552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6420	150	2	2.39	508717300	79564	130.12	6360	6450	6280	8150	4390	6270	6393.81	1.64	0	9873	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1807	10.49	1.15	12	0.28	612.00	5595.00	8500	20221121	-24.47	5550	20230623	15.68	7210	-10.96	20230309	5550	15.68	20230623	8500	-24.47	20221121	5550	15.68	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
5	20230630	130553	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6420	150	2	2.39	409450960	64080	104.80	6360	6450	6280	8150	4390	6270	6389.68	1.64	0	9915	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1807	10.49	1.15	12	0.23	612.00	5595.00	8500	20221121	-24.47	5550	20230623	15.68	7210	-10.96	20230309	5550	15.68	20230623	8500	-24.47	20221121	5550	15.68	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
6	20230630	120550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6390	120	2	1.91	362957790	56821	92.93	6360	6450	6280	8150	4390	6270	6387.74	1.64	0	9292	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1799	10.44	1.14	12	0.20	612.00	5595.00	8500	20221121	-24.82	5550	20230623	15.14	7210	-11.37	20230309	5550	15.14	20230623	8500	-24.82	20221121	5550	15.14	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
7	20230630	110552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6410	140	2	2.23	325962640	51031	83.46	6360	6450	6280	8150	4390	6270	6387.54	1.64	0	8877	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1804	10.47	1.15	12	0.18	612.00	5595.00	8500	20221121	-24.59	5550	20230623	15.50	7210	-11.10	20230309	5550	15.50	20230623	8500	-24.59	20221121	5550	15.50	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
8	20230630	100552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6420	150	2	2.39	240345060	37662	61.59	6360	6420	6280	8150	4390	6270	6381.63	1.64	0	5835	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1807	10.49	1.15	12	0.13	612.00	5595.00	8500	20221121	-24.47	5550	20230623	15.68	7210	-10.96	20230309	5550	15.68	20230623	8500	-24.47	20221121	5550	15.68	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
9	20230630	090553	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6350	80	2	1.28	20591050	3246	5.31	6360	6360	6280	8150	4390	6270	6343.52	1.64	0	-937	6350	6310	6240	6200	6130	6330	6220	149	1880	500	4510	10	1	28150741	1788	10.38	1.13	12	0.01	612.00	5595.00	8500	20221121	-25.29	5550	20230623	14.41	7210	-11.93	20230309	5550	14.41	20230623	8500	-25.29	20221121	5550	14.41	20230623	0.47	N	068930	500	149 억	462715	N	N	N	N
10	20230629	160552	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6270	0	3	0.00	380158890	61063	110.92	6230	6280	6170	8150	4390	6270	6225.68	1.67	0	-11457	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1765	10.25	1.12	12	0.22	612.00	5595.00	8500	20221121	-26.24	5550	20230623	12.97	7210	-13.04	20230309	5550	12.97	20230623	8500	-26.24	20221121	5550	12.97	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
11	20230629	150549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	-30	5	-0.48	367332420	59007	107.19	6230	6280	6170	8150	4390	6270	6225.23	1.67	0	-10830	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1757	10.20	1.12	12	0.21	612.00	5595.00	8500	20221121	-26.59	5550	20230623	12.43	7210	-13.45	20230309	5550	12.43	20230623	8500	-26.59	20221121	5550	12.43	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
12	20230629	140548	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6260	-10	5	-0.16	298103210	47942	87.09	6230	6280	6170	8150	4390	6270	6218.00	1.67	0	-9837	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1762	10.23	1.12	12	0.17	612.00	5595.00	8500	20221121	-26.35	5550	20230623	12.79	7210	-13.18	20230309	5550	12.79	20230623	8500	-26.35	20221121	5550	12.79	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
13	20230629	130548	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	-30	5	-0.48	208790430	33660	61.14	6230	6270	6170	8150	4390	6270	6202.92	1.67	0	-9760	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1757	10.20	1.12	12	0.12	612.00	5595.00	8500	20221121	-26.59	5550	20230623	12.43	7210	-13.45	20230309	5550	12.43	20230623	8500	-26.59	20221121	5550	12.43	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
14	20230629	120550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6180	-90	5	-1.44	176000070	28384	51.56	6230	6270	6170	8150	4390	6270	6200.68	1.67	0	-5539	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1740	10.10	1.10	12	0.10	612.00	5595.00	8500	20221121	-27.29	5550	20230623	11.35	7210	-14.29	20230309	5550	11.35	20230623	8500	-27.29	20221121	5550	11.35	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
15	20230629	110550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	-70	5	-1.12	116039340	18685	33.94	6230	6270	6180	8150	4390	6270	6210.29	1.67	0	-2088	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1745	10.13	1.11	12	0.07	612.00	5595.00	8500	20221121	-27.06	5550	20230623	11.71	7210	-14.01	20230309	5550	11.71	20230623	8500	-27.06	20221121	5550	11.71	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
16	20230629	100551	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6220	-50	5	-0.80	70902610	11426	20.76	6230	6270	6180	8150	4390	6270	6205.37	1.67	0	-1383	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1751	10.16	1.11	12	0.04	612.00	5595.00	8500	20221121	-26.82	5550	20230623	12.07	7210	-13.73	20230309	5550	12.07	20230623	8500	-26.82	20221121	5550	12.07	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
17	20230629	090540	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6190	-80	5	-1.28	2505050	404	0.73	6230	6230	6180	8150	4390	6270	6200.62	1.67	0	-1	6423	6346	6243	6166	6063	6385	6205	149	1880	500	4510	10	1	28150741	1743	10.11	1.11	12	0.00	612.00	5595.00	8500	20221121	-27.18	5550	20230623	11.53	7210	-14.15	20230309	5550	11.53	20230623	8500	-27.18	20221121	5550	11.53	20230623	0.51	N	068930	500	149 억	470057	N	N	N	N
18	20230628	160544	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6270	40	2	0.64	342780450	54782	61.67	6200	6320	6140	8090	4370	6230	6257.17	1.65	0	5701	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1765	10.25	1.12	12	0.19	612.00	5595.00	8500	20221121	-26.24	5550	20230623	12.97	7210	-13.04	20230309	5550	12.97	20230623	8500	-26.24	20221121	5550	12.97	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
19	20230628	150548	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6210	-20	5	-0.32	339923420	54326	61.16	6200	6320	6140	8090	4370	6230	6257.10	1.65	0	5777	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1748	10.15	1.11	12	0.19	612.00	5595.00	8500	20221121	-26.94	5550	20230623	11.89	7210	-13.87	20230309	5550	11.89	20230623	8500	-26.94	20221121	5550	11.89	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
20	20230628	140544	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6280	50	2	0.80	236513520	37792	42.54	6200	6320	6140	8090	4370	6230	6258.30	1.65	0	2776	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1768	10.26	1.12	12	0.13	612.00	5595.00	8500	20221121	-26.12	5550	20230623	13.15	7210	-12.90	20230309	5550	13.15	20230623	8500	-26.12	20221121	5550	13.15	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
21	20230628	130546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6260	30	2	0.48	134171150	21528	24.24	6200	6320	6140	8090	4370	6230	6232.40	1.65	0	1095	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1762	10.23	1.12	12	0.08	612.00	5595.00	8500	20221121	-26.35	5550	20230623	12.79	7210	-13.18	20230309	5550	12.79	20230623	8500	-26.35	20221121	5550	12.79	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
22	20230628	120532	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	20	2	0.32	120905050	19408	21.85	6200	6320	6140	8090	4370	6230	6229.65	1.65	0	1029	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1759	10.21	1.12	12	0.07	612.00	5595.00	8500	20221121	-26.47	5550	20230623	12.61	7210	-13.31	20230309	5550	12.61	20230623	8500	-26.47	20221121	5550	12.61	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
23	20230628	110550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6230	0	3	0.00	116226450	18660	21.01	6200	6320	6140	8090	4370	6230	6228.64	1.65	0	1030	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1754	10.18	1.11	12	0.07	612.00	5595.00	8500	20221121	-26.71	5550	20230623	12.25	7210	-13.59	20230309	5550	12.25	20230623	8500	-26.71	20221121	5550	12.25	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
24	20230628	100550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	20	2	0.32	102454630	16455	18.52	6200	6320	6140	8090	4370	6230	6226.35	1.65	0	925	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1759	10.21	1.12	12	0.06	612.00	5595.00	8500	20221121	-26.47	5550	20230623	12.61	7210	-13.31	20230309	5550	12.61	20230623	8500	-26.47	20221121	5550	12.61	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
25	20230628	090547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6290	60	2	0.96	21490220	3431	3.86	6200	6320	6200	8090	4370	6230	6263.54	1.65	0	-1349	6403	6316	6183	6096	5963	6360	6140	149	1860	500	4480	10	1	28150741	1771	10.28	1.12	12	0.01	612.00	5595.00	8500	20221121	-26.00	5550	20230623	13.33	7210	-12.76	20230309	5550	13.33	20230623	8500	-26.00	20221121	5550	13.33	20230623	0.52	N	068930	500	149 억	464045	N	N	N	N
26	20230627	160546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6230	180	2	2.98	548619870	88778	86.77	6090	6270	6050	7860	4240	6050	6179.68	1.56	0	23878	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1754	10.18	1.11	12	0.32	612.00	5595.00	8500	20221121	-26.71	5550	20230623	12.25	7210	-13.59	20230309	5550	12.25	20230623	8500	-26.71	20221121	5550	12.25	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
27	20230627	150550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	150	2	2.48	542160620	87740	85.75	6090	6270	6050	7860	4240	6050	6179.17	1.56	0	23721	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1745	10.13	1.11	12	0.31	612.00	5595.00	8500	20221121	-27.06	5550	20230623	11.71	7210	-14.01	20230309	5550	11.71	20230623	8500	-27.06	20221121	5550	11.71	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
28	20230627	140557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	200	2	3.31	503204510	81478	79.63	6090	6270	6050	7860	4240	6050	6175.96	1.56	0	22079	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1759	10.21	1.12	12	0.29	612.00	5595.00	8500	20221121	-26.47	5550	20230623	12.61	7210	-13.31	20230309	5550	12.61	20230623	8500	-26.47	20221121	5550	12.61	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
29	20230627	130555	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	150	2	2.48	388443230	63037	61.61	6090	6240	6050	7860	4240	6050	6162.15	1.56	0	19638	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1745	10.13	1.11	12	0.22	612.00	5595.00	8500	20221121	-27.06	5550	20230623	11.71	7210	-14.01	20230309	5550	11.71	20230623	8500	-27.06	20221121	5550	11.71	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
30	20230627	120557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6230	180	2	2.98	297750030	48316	47.22	6090	6230	6050	7860	4240	6050	6162.56	1.56	0	14694	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1754	10.18	1.11	12	0.17	612.00	5595.00	8500	20221121	-26.71	5550	20230623	12.25	7210	-13.59	20230309	5550	12.25	20230623	8500	-26.71	20221121	5550	12.25	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
31	20230627	110600	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6190	140	2	2.31	211798470	34464	33.68	6090	6220	6050	7860	4240	6050	6145.50	1.56	0	11653	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1743	10.11	1.11	12	0.12	612.00	5595.00	8500	20221121	-27.18	5550	20230623	11.53	7210	-14.15	20230309	5550	11.53	20230623	8500	-27.18	20221121	5550	11.53	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
32	20230627	100544	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6120	70	2	1.16	116156470	18971	18.54	6090	6170	6050	7860	4240	6050	6122.84	1.56	0	5424	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1723	10.00	1.09	12	0.07	612.00	5595.00	8500	20221121	-28.00	5550	20230623	10.27	7210	-15.12	20230309	5550	10.27	20230623	8500	-28.00	20221121	5550	10.27	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
33	20230627	090547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6070	20	2	0.33	9874020	1628	1.59	6090	6090	6050	7860	4240	6050	6065.12	1.56	0	-239	6370	6210	6040	5880	5710	6290	5960	149	1810	500	4350	10	1	28150741	1709	9.92	1.08	12	0.01	612.00	5595.00	8500	20221121	-28.59	5550	20230623	9.37	7210	-15.81	20230309	5550	9.37	20230623	8500	-28.59	20221121	5550	9.37	20230623	0.53	N	068930	500	149 억	440166	N	N	N	N
34	20230626	160545	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6050	190	2	3.24	608821790	101387	102.85	5890	6200	5870	7610	4110	5860	6004.71	1.49	0	19366	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1703	9.89	1.08	12	0.36	612.00	5595.00	8500	20221121	-28.82	5550	20230623	9.01	7210	-16.09	20230309	5550	9.01	20230623	8500	-28.82	20221121	5550	9.01	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
35	20230626	150549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6030	170	2	2.90	586619360	97704	99.12	5890	6200	5870	7610	4110	5860	6004.05	1.49	0	17990	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1697	9.85	1.08	12	0.35	612.00	5595.00	8500	20221121	-29.06	5550	20230623	8.65	7210	-16.37	20230309	5550	8.65	20230623	8500	-29.06	20221121	5550	8.65	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
36	20230626	140549	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6040	180	2	3.07	499744890	83295	84.50	5890	6200	5870	7610	4110	5860	5999.70	1.49	0	11562	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1700	9.87	1.08	12	0.30	612.00	5595.00	8500	20221121	-28.94	5550	20230623	8.83	7210	-16.23	20230309	5550	8.83	20230623	8500	-28.94	20221121	5550	8.83	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
37	20230626	130547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6000	140	2	2.39	394159340	65768	66.72	5890	6200	5870	7610	4110	5860	5993.18	1.49	0	4034	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1689	9.80	1.07	12	0.23	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
38	20230626	120545	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	5920	60	2	1.02	267684310	44631	45.28	5890	6200	5870	7610	4110	5860	5997.72	1.49	0	319	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1667	9.67	1.06	12	0.16	612.00	5595.00	8500	20221121	-30.35	5550	20230623	6.67	7210	-17.89	20230309	5550	6.67	20230623	8500	-30.35	20221121	5550	6.67	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
39	20230626	110546	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	5980	120	2	2.05	216229630	35990	36.51	5890	6200	5870	7610	4110	5860	6008.05	1.49	0	-515	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1683	9.77	1.07	12	0.13	612.00	5595.00	8500	20221121	-29.65	5550	20230623	7.75	7210	-17.06	20230309	5550	7.75	20230623	8500	-29.65	20221121	5550	7.75	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
40	20230626	100545	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6000	140	2	2.39	160066470	26650	27.04	5890	6200	5870	7610	4110	5860	6006.25	1.49	0	-557	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1689	9.80	1.07	12	0.09	612.00	5595.00	8500	20221121	-29.41	5550	20230623	8.11	7210	-16.78	20230309	5550	8.11	20230623	8500	-29.41	20221121	5550	8.11	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
41	20230626	090547	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	5910	50	2	0.85	20464050	3461	3.51	5890	5950	5870	7610	4110	5860	5912.76	1.49	0	-1471	6373	6116	5833	5576	5293	5975	5435	149	1750	500	4210	10	1	28150741	1664	9.66	1.06	12	0.01	612.00	5595.00	8500	20221121	-30.47	5550	20230623	6.49	7210	-18.03	20230309	5550	6.49	20230623	8500	-30.47	20221121	5550	6.49	20230623	0.48	N	068930	500	149 억	420315	N	N	N	N
42	20230623	165809	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	5860	-200	5	-3.30	579621870	98408	42.75	6040	6090	5550	7870	4250	6060	5890.02	1.52	0	-7862	6680	6370	6190	5880	5700	6280	5790	149	1810	500	4360	10	1	28150741	1650	9.58	1.05	12	0.35	612.00	5595.00	8500	20221121	-31.06	5550	20230623	5.59	7210	-18.72	20230309	5550	5.59	20230623	8500	-31.06	20221121	5550	5.59	20230623	0.45	N	068930	500	149 억	427616	N	N	N	N
43	20230623	140448	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	5830	-230	5	-3.80	463782270	78612	34.15	6040	6090	5550	7870	4250	6060	5899.64	1.52	0	-6960	6680	6370	6190	5880	5700	6280	5790	149	1810	500	4360	10	1	28150741	1641	9.53	1.04	12	0.28	612.00	5595.00	8500	20221121	-31.41	5550	20230623	5.05	7210	-19.14	20230309	5550	5.05	20230623	8500	-31.41	20221121	5550	5.05	20230623	0.45	N	068930	500	149 억	427616	N	N	N	N
44	20230622	160337	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6060	-140	5	-2.26	1431626370	230094	161.94	6270	6500	6010	8060	4340	6200	6221.94	1.53	0	-2261	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1706	9.90	1.08	12	0.82	612.00	5595.00	8500	20221121	-28.71	5930	20230426	2.19	7210	-15.95	20230309	5930	2.19	20230426	8500	-28.71	20221121	5930	2.19	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
45	20230622	150158	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6030	-170	5	-2.74	1394395940	223928	157.60	6270	6500	6010	8060	4340	6200	6227.00	1.53	0	-2151	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1697	9.85	1.08	12	0.80	612.00	5595.00	8500	20221121	-29.06	5930	20230426	1.69	7210	-16.37	20230309	5930	1.69	20230426	8500	-29.06	20221121	5930	1.69	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
46	20230622	140523	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6100	-100	5	-1.61	1209354720	193400	136.11	6270	6500	6090	8060	4340	6200	6253.15	1.53	0	-2799	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1717	9.97	1.09	12	0.69	612.00	5595.00	8500	20221121	-28.24	5930	20230426	2.87	7210	-15.40	20230309	5930	2.87	20230426	8500	-28.24	20221121	5930	2.87	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
47	20230622	130713	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6110	-90	5	-1.45	1144437780	182763	128.62	6270	6500	6090	8060	4340	6200	6261.90	1.53	0	-5063	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1720	9.98	1.09	12	0.65	612.00	5595.00	8500	20221121	-28.12	5930	20230426	3.04	7210	-15.26	20230309	5930	3.04	20230426	8500	-28.12	20221121	5930	3.04	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
48	20230622	120349	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6160	-40	5	-0.65	1035660030	164957	116.09	6270	6500	6090	8060	4340	6200	6278.41	1.53	0	-957	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1734	10.07	1.10	12	0.59	612.00	5595.00	8500	20221121	-27.53	5930	20230426	3.88	7210	-14.56	20230309	5930	3.88	20230426	8500	-27.53	20221121	5930	3.88	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
49	20230622	110652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	0	3	0.00	837289420	132628	93.34	6270	6500	6150	8060	4340	6200	6313.15	1.53	0	3565	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1745	10.13	1.11	12	0.47	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
50	20230622	100912	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	50	2	0.81	741533500	117190	82.48	6270	6500	6150	8060	4340	6200	6327.73	1.53	0	4948	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1759	10.21	1.12	12	0.42	612.00	5595.00	8500	20221121	-26.47	5930	20230426	5.40	7210	-13.31	20230309	5930	5.40	20230426	8500	-26.47	20221121	5930	5.40	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
51	20230622	091001	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6290	90	2	1.45	90757090	14410	10.14	6270	6350	6210	8060	4340	6200	6298.89	1.53	0	4381	6480	6340	6260	6120	6040	6300	6080	149	1860	500	4460	10	1	28150741	1771	10.28	1.12	12	0.05	612.00	5595.00	8500	20221121	-26.00	5930	20230426	6.07	7210	-12.76	20230309	5930	6.07	20230426	8500	-26.00	20221121	5930	6.07	20230426	0.46	N	068930	500	149 억	429495	N	N	N	N
52	20230621	160654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	10	2	0.16	889043980	141641	547.28	6240	6400	6180	8040	4340	6190	6276.79	1.44	0	21419	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1745	10.13	1.11	12	0.50	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
53	20230621	150550	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	60	2	0.97	834693370	132906	513.53	6240	6400	6180	8040	4340	6190	6280.33	1.44	0	18726	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1759	10.21	1.12	12	0.47	612.00	5595.00	8500	20221121	-26.47	5930	20230426	5.40	7210	-13.31	20230309	5930	5.40	20230426	8500	-26.47	20221121	5930	5.40	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
54	20230621	141019	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	50	2	0.81	542980660	86542	334.38	6240	6400	6180	8040	4340	6190	6274.19	1.44	0	11109	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1757	10.20	1.12	12	0.31	612.00	5595.00	8500	20221121	-26.59	5930	20230426	5.23	7210	-13.45	20230309	5930	5.23	20230426	8500	-26.59	20221121	5930	5.23	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
55	20230621	130540	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	50	2	0.81	483580560	77025	297.61	6240	6400	6180	8040	4340	6190	6278.23	1.44	0	11729	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1757	10.20	1.12	12	0.27	612.00	5595.00	8500	20221121	-26.59	5930	20230426	5.23	7210	-13.45	20230309	5930	5.23	20230426	8500	-26.59	20221121	5930	5.23	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
56	20230621	120318	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	50	2	0.81	414326890	65930	254.74	6240	6400	6180	8040	4340	6190	6284.35	1.44	0	12326	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1757	10.20	1.12	12	0.23	612.00	5595.00	8500	20221121	-26.59	5930	20230426	5.23	7210	-13.45	20230309	5930	5.23	20230426	8500	-26.59	20221121	5930	5.23	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
57	20230621	110802	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6230	40	2	0.65	65149880	10482	40.50	6240	6260	6180	8040	4340	6190	6215.41	1.44	0	1703	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1754	10.18	1.11	12	0.04	612.00	5595.00	8500	20221121	-26.71	5930	20230426	5.06	7210	-13.59	20230309	5930	5.06	20230426	8500	-26.71	20221121	5930	5.06	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
58	20230621	100919	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6190	0	3	0.00	30348890	4900	18.93	6240	6240	6180	8040	4340	6190	6193.65	1.44	0	-184	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1743	10.11	1.11	12	0.02	612.00	5595.00	8500	20221121	-27.18	5930	20230426	4.38	7210	-14.15	20230309	5930	4.38	20230426	8500	-27.18	20221121	5930	4.38	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
59	20230621	090717	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	10	2	0.16	2867180	461	1.78	6240	6240	6190	8040	4340	6190	6219.48	1.44	0	-136	6270	6230	6210	6170	6150	6220	6160	149	1850	500	4450	10	1	28150741	1745	10.13	1.11	12	0.00	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	405000	N	N	N	N
60	20230620	160827	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6190	-30	5	-0.48	160462540	25837	121.25	6220	6250	6190	8080	4360	6220	6210.61	1.43	0	2633	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1743	10.11	1.11	12	0.09	612.00	5595.00	8500	20221121	-27.18	5930	20230426	4.38	7210	-14.15	20230309	5930	4.38	20230426	8500	-27.18	20221121	5930	4.38	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
61	20230620	151029	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	-20	5	-0.32	143531530	23102	108.42	6220	6250	6190	8080	4360	6220	6212.95	1.43	0	2016	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1745	10.13	1.11	12	0.08	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
62	20230620	140756	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	30	2	0.48	70951410	11421	53.60	6220	6250	6190	8080	4360	6220	6212.36	1.43	0	1124	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1759	10.21	1.12	12	0.04	612.00	5595.00	8500	20221121	-26.47	5930	20230426	5.40	7210	-13.31	20230309	5930	5.40	20230426	8500	-26.47	20221121	5930	5.40	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
63	20230620	130933	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	20	2	0.32	41826370	6743	31.65	6220	6250	6190	8080	4360	6220	6202.93	1.43	0	886	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1757	10.20	1.12	12	0.02	612.00	5595.00	8500	20221121	-26.59	5930	20230426	5.23	7210	-13.45	20230309	5930	5.23	20230426	8500	-26.59	20221121	5930	5.23	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
64	20230620	121013	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6230	10	2	0.16	22885360	3686	17.30	6220	6250	6190	8080	4360	6220	6208.72	1.43	0	718	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1754	10.18	1.11	12	0.01	612.00	5595.00	8500	20221121	-26.71	5930	20230426	5.06	7210	-13.59	20230309	5930	5.06	20230426	8500	-26.71	20221121	5930	5.06	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
65	20230620	110706	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6210	-10	5	-0.16	17802810	2867	13.46	6220	6250	6190	8080	4360	6220	6209.56	1.43	0	718	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1748	10.15	1.11	12	0.01	612.00	5595.00	8500	20221121	-26.94	5930	20230426	4.72	7210	-13.87	20230309	5930	4.72	20230426	8500	-26.94	20221121	5930	4.72	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
66	20230620	100643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6210	-10	5	-0.16	9816120	1584	7.43	6220	6220	6190	8080	4360	6220	6197.05	1.43	0	203	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1748	10.15	1.11	12	0.01	612.00	5595.00	8500	20221121	-26.94	5930	20230426	4.72	7210	-13.87	20230309	5930	4.72	20230426	8500	-26.94	20221121	5930	4.72	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
67	20230620	090748	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6190	-30	5	-0.48	7535250	1216	5.71	6220	6220	6190	8080	4360	6220	6196.75	1.43	0	249	6246	6232	6206	6192	6166	6240	6200	149	1860	500	4470	10	1	28150741	1743	10.11	1.11	12	0.00	612.00	5595.00	8500	20221121	-27.18	5930	20230426	4.38	7210	-14.15	20230309	5930	4.38	20230426	8500	-27.18	20221121	5930	4.38	20230426	0.45	N	068930	500	149 억	402290	N	N	N	N
68	20230619	160721	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6220	20	2	0.32	131701810	21221	110.22	6200	6220	6180	8060	4340	6200	6206.20	1.43	0	-170	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1751	10.16	1.11	12	0.08	612.00	5595.00	8500	20221121	-26.82	5930	20230426	4.89	7210	-13.73	20230309	5930	4.89	20230426	8500	-26.82	20221121	5930	4.89	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
69	20230619	150452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	0	3	0.00	128331320	20679	107.41	6200	6220	6180	8060	4340	6200	6205.88	1.43	0	-165	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1745	10.13	1.11	12	0.07	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
70	20230619	140415	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6210	10	2	0.16	45369780	7319	38.01	6200	6220	6180	8060	4340	6200	6198.90	1.43	0	-201	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1748	10.15	1.11	12	0.03	612.00	5595.00	8500	20221121	-26.94	5930	20230426	4.72	7210	-13.87	20230309	5930	4.72	20230426	8500	-26.94	20221121	5930	4.72	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
71	20230619	130732	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	0	3	0.00	34831460	5620	29.19	6200	6220	6180	8060	4340	6200	6197.77	1.43	0	-124	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1745	10.13	1.11	12	0.02	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
72	20230619	120848	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	0	3	0.00	28966130	4674	24.28	6200	6220	6180	8060	4340	6200	6197.29	1.43	0	-124	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1745	10.13	1.11	12	0.02	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
73	20230619	110833	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	0	3	0.00	20743250	3347	17.38	6200	6220	6180	8060	4340	6200	6197.56	1.43	0	-49	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1745	10.13	1.11	12	0.01	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
74	20230619	100446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6220	20	2	0.32	16117680	2601	13.51	6200	6220	6180	8060	4340	6200	6196.72	1.43	0	53	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1751	10.16	1.11	12	0.01	612.00	5595.00	8500	20221121	-26.82	5930	20230426	4.89	7210	-13.73	20230309	5930	4.89	20230426	8500	-26.82	20221121	5930	4.89	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
75	20230619	090500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6180	-20	5	-0.32	13750980	2219	11.53	6200	6200	6180	8060	4340	6200	6196.93	1.43	0	50	6333	6266	6233	6166	6133	6250	6150	149	1860	500	4460	10	1	28150741	1740	10.10	1.10	12	0.01	612.00	5595.00	8500	20221121	-27.29	5930	20230426	4.22	7210	-14.29	20230309	5930	4.22	20230426	8500	-27.29	20221121	5930	4.22	20230426	0.45	N	068930	500	149 억	402441	N	N	N	N
76	20230616	160603	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	-60	5	-0.96	120169800	19249	57.37	6300	6300	6200	8130	4390	6260	6242.91	1.43	0	-20	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1745	10.13	1.11	12	0.07	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
77	20230616	150333	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6220	-40	5	-0.64	108742260	17407	51.88	6300	6300	6220	8130	4390	6260	6247.04	1.43	0	-20	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1751	10.16	1.11	12	0.06	612.00	5595.00	8500	20221121	-26.82	5930	20230426	4.89	7210	-13.73	20230309	5930	4.89	20230426	8500	-26.82	20221121	5930	4.89	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
78	20230616	140909	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	-20	5	-0.32	69929640	11182	33.32	6300	6300	6220	8130	4390	6260	6253.77	1.43	0	-77	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1757	10.20	1.12	12	0.04	612.00	5595.00	8500	20221121	-26.59	5930	20230426	5.23	7210	-13.45	20230309	5930	5.23	20230426	8500	-26.59	20221121	5930	5.23	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
79	20230616	130402	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	-10	5	-0.16	19230020	3074	9.16	6300	6300	6220	8130	4390	6260	6255.70	1.43	0	-77	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1759	10.21	1.12	12	0.01	612.00	5595.00	8500	20221121	-26.47	5930	20230426	5.40	7210	-13.31	20230309	5930	5.40	20230426	8500	-26.47	20221121	5930	5.40	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
80	20230616	120534	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6230	-30	5	-0.48	15198690	2429	7.24	6300	6300	6220	8130	4390	6260	6257.18	1.43	0	-77	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1754	10.18	1.11	12	0.01	612.00	5595.00	8500	20221121	-26.71	5930	20230426	5.06	7210	-13.59	20230309	5930	5.06	20230426	8500	-26.71	20221121	5930	5.06	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
81	20230616	110904	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6250	-10	5	-0.16	11776040	1880	5.60	6300	6300	6220	8130	4390	6260	6263.85	1.43	0	-77	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1759	10.21	1.12	12	0.01	612.00	5595.00	8500	20221121	-26.47	5930	20230426	5.40	7210	-13.31	20230309	5930	5.40	20230426	8500	-26.47	20221121	5930	5.40	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
82	20230616	100146	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6240	-20	5	-0.32	8998180	1435	4.28	6300	6300	6220	8130	4390	6260	6270.51	1.43	0	-69	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1757	10.20	1.12	12	0.01	612.00	5595.00	8500	20221121	-26.59	5930	20230426	5.23	7210	-13.45	20230309	5930	5.23	20230426	8500	-26.59	20221121	5930	5.23	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
83	20230616	090725	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6270	10	2	0.16	7506140	1196	3.56	6300	6300	6220	8130	4390	6260	6276.04	1.43	0	-1	6306	6282	6236	6212	6166	6295	6225	149	1870	500	4500	10	1	28150741	1765	10.25	1.12	12	0.00	612.00	5595.00	8500	20221121	-26.24	5930	20230426	5.73	7210	-13.04	20230309	5930	5.73	20230426	8500	-26.24	20221121	5930	5.73	20230426	0.45	N	068930	500	149 억	402460	N	N	N	N
84	20230615	150924	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	-50	5	-0.80	124600760	20029	90.80	6230	6250	6190	8120	4380	6250	6221.02	1.39	0	-4945	6343	6296	6243	6196	6143	6270	6170	149	1870	500	4500	10	1	28150741	1745	10.13	1.11	12	0.07	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	391805	N	N	N	N
85	20230615	141011	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6210	-40	5	-0.64	116371030	18703	84.79	6230	6250	6190	8120	4380	6250	6222.05	1.39	0	-4629	6343	6296	6243	6196	6143	6270	6170	149	1870	500	4500	10	1	28150741	1748	10.15	1.11	12	0.07	612.00	5595.00	8500	20221121	-26.94	5930	20230426	4.72	7210	-13.87	20230309	5930	4.72	20230426	8500	-26.94	20221121	5930	4.72	20230426	0.45	N	068930	500	149 억	391805	N	N	N	N
86	20230615	130747	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6190	-60	5	-0.96	56483280	9093	41.22	6230	6240	6190	8120	4380	6250	6211.73	1.39	0	-4171	6343	6296	6243	6196	6143	6270	6170	149	1870	500	4500	10	1	28150741	1743	10.11	1.11	12	0.03	612.00	5595.00	8500	20221121	-27.18	5930	20230426	4.38	7210	-14.15	20230309	5930	4.38	20230426	8500	-27.18	20221121	5930	4.38	20230426	0.45	N	068930	500	149 억	391805	N	N	N	N
87	20230615	120101	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	-50	5	-0.80	48838960	7859	35.63	6230	6240	6190	8120	4380	6250	6214.40	1.39	0	-3694	6343	6296	6243	6196	6143	6270	6170	149	1870	500	4500	10	1	28150741	1745	10.13	1.11	12	0.03	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	391805	N	N	N	N
88	20230615	110633	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6200	-50	5	-0.80	30880980	4960	22.49	6230	6240	6200	8120	4380	6250	6226.00	1.39	0	-2044	6343	6296	6243	6196	6143	6270	6170	149	1870	500	4500	10	1	28150741	1745	10.13	1.11	12	0.02	612.00	5595.00	8500	20221121	-27.06	5930	20230426	4.55	7210	-14.01	20230309	5930	4.55	20230426	8500	-27.06	20221121	5930	4.55	20230426	0.45	N	068930	500	149 억	391805	N	N	N	N
89	20230611	184820	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6180	-110	5	-1.75	325922260	52413	156.48	6250	6300	6150	8170	4410	6290	6218.35	1.33	7941	7993	6370	6330	6250	6210	6130	6350	6230	149	1880	500	4520	10	1	28150741	1740	10.10	1.10	12	0.19	612.00	5595.00	8500	20221121	-27.29	5930	20230426	4.22	7210	-14.29	20230309	5930	4.22	20230426	8500	-27.29	20221121	5930	4.22	20230426	0.46	N	068930	500	149 억	373636	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History