KissMeData/347740/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	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	161051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3090	-35	5	-1.12	211433240	68318	96.34	3130	3175	3080	4060	2190	3125	3094.84	1.05	0	-8983	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	927	12.98	1.31	12	0.23	238.00	2359.00	8340	20220727	-62.95	2835	20221013	8.99	4360	-29.13	20230302	2860	8.04	20230103	23450	-86.82	20220713	2835	8.99	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
3	20230630	151053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3090	-35	5	-1.12	199130020	64335	90.72	3130	3175	3080	4060	2190	3125	3095.21	1.05	0	-8491	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	927	12.98	1.31	12	0.21	238.00	2359.00	8340	20220727	-62.95	2835	20221013	8.99	4360	-29.13	20230302	2860	8.04	20230103	23450	-86.82	20220713	2835	8.99	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
4	20230630	141052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3095	-30	5	-0.96	135334940	43663	61.57	3130	3175	3080	4060	2190	3125	3099.53	1.05	0	-7263	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	929	13.00	1.31	12	0.15	238.00	2359.00	8340	20220727	-62.89	2835	20221013	9.17	4360	-29.01	20230302	2860	8.22	20230103	23450	-86.80	20220713	2835	9.17	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
5	20230630	131050	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3100	-25	5	-0.80	119455000	38536	54.34	3130	3175	3080	4060	2190	3125	3099.83	1.05	0	-5762	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	930	13.03	1.31	12	0.13	238.00	2359.00	8340	20220727	-62.83	2835	20221013	9.35	4360	-28.90	20230302	2860	8.39	20230103	23450	-86.78	20220713	2835	9.35	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
6	20230630	121048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3105	-20	5	-0.64	88618640	28574	40.29	3130	3175	3080	4060	2190	3125	3101.37	1.05	0	-2527	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	932	13.05	1.32	12	0.10	238.00	2359.00	8340	20220727	-62.77	2835	20221013	9.52	4360	-28.78	20230302	2860	8.57	20230103	23450	-86.76	20220713	2835	9.52	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
7	20230630	111042	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3105	-20	5	-0.64	81252385	26201	36.95	3130	3175	3080	4060	2190	3125	3101.12	1.05	0	-2094	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	932	13.05	1.32	12	0.09	238.00	2359.00	8340	20220727	-62.77	2835	20221013	9.52	4360	-28.78	20230302	2860	8.57	20230103	23450	-86.76	20220713	2835	9.52	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
8	20230630	101051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3105	-20	5	-0.64	70158105	22629	31.91	3130	3175	3080	4060	2190	3125	3100.36	1.05	0	-2086	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	932	13.05	1.32	12	0.08	238.00	2359.00	8340	20220727	-62.77	2835	20221013	9.52	4360	-28.78	20230302	2860	8.57	20230103	23450	-86.76	20220713	2835	9.52	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
9	20230630	091052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	5	2	0.16	11690245	3730	5.26	3130	3175	3130	4060	2190	3125	3134.11	1.05	0	-1986	3218	3171	3148	3101	3078	3160	3090	150	935	500	1870	5	1	30010576	939	13.15	1.33	12	0.01	238.00	2359.00	8340	20220727	-62.47	2835	20221013	10.41	4360	-28.21	20230302	2860	9.44	20230103	23450	-86.65	20220713	2835	10.41	20221013	2.91	N	347740	500	150 억	316195	N	N	N	N
10	20230629	161045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3125	-65	5	-2.04	222754440	70799	101.64	3185	3195	3125	4145	2235	3190	3146.59	1.11	0	-17058	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	938	13.13	1.32	12	0.24	238.00	2359.00	8340	20220727	-62.53	2835	20221013	10.23	4360	-28.33	20230302	2860	9.27	20230103	23450	-86.67	20220713	2835	10.23	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
11	20230629	151045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3145	-45	5	-1.41	210930635	67019	96.21	3185	3195	3125	4145	2235	3190	3147.33	1.11	0	-17059	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	944	13.21	1.33	12	0.22	238.00	2359.00	8340	20220727	-62.29	2835	20221013	10.93	4360	-27.87	20230302	2860	9.97	20230103	23450	-86.59	20220713	2835	10.93	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
12	20230629	141044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	-60	5	-1.88	161863495	51361	73.73	3185	3195	3125	4145	2235	3190	3151.49	1.11	0	-16810	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	939	13.15	1.33	12	0.17	238.00	2359.00	8340	20220727	-62.47	2835	20221013	10.41	4360	-28.21	20230302	2860	9.44	20230103	23450	-86.65	20220713	2835	10.41	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
13	20230629	131041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3150	-40	5	-1.25	139868510	44340	63.65	3185	3195	3125	4145	2235	3190	3154.45	1.11	0	-16765	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	945	13.24	1.34	12	0.15	238.00	2359.00	8340	20220727	-62.23	2835	20221013	11.11	4360	-27.75	20230302	2860	10.14	20230103	23450	-86.57	20220713	2835	11.11	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
14	20230629	121047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3145	-45	5	-1.41	101701095	32175	46.19	3185	3195	3130	4145	2235	3190	3160.87	1.11	0	-15880	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	944	13.21	1.33	12	0.11	238.00	2359.00	8340	20220727	-62.29	2835	20221013	10.93	4360	-27.87	20230302	2860	9.97	20230103	23450	-86.59	20220713	2835	10.93	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
15	20230629	111047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3145	-45	5	-1.41	79008390	24962	35.83	3185	3195	3145	4145	2235	3190	3165.15	1.11	0	-13973	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	944	13.21	1.33	12	0.08	238.00	2359.00	8340	20220727	-62.29	2835	20221013	10.93	4360	-27.87	20230302	2860	9.97	20230103	23450	-86.59	20220713	2835	10.93	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
16	20230629	101049	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3175	-15	5	-0.47	22570905	7112	10.21	3185	3195	3150	4145	2235	3190	3173.64	1.11	0	-3066	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	953	13.34	1.35	12	0.02	238.00	2359.00	8340	20220727	-61.93	2835	20221013	11.99	4360	-27.18	20230302	2860	11.01	20230103	23450	-86.46	20220713	2835	11.99	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
17	20230629	090943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3160	-30	5	-0.94	1559175	492	0.71	3185	3185	3160	4145	2235	3190	3169.05	1.11	0	-63	3243	3216	3168	3141	3093	3230	3155	150	955	500	1910	5	1	30010576	948	13.28	1.34	12	0.00	238.00	2359.00	8340	20220727	-62.11	2835	20221013	11.46	4360	-27.52	20230302	2860	10.49	20230103	23450	-86.52	20220713	2835	11.46	20221013	2.91	N	347740	500	150 억	333253	N	N	N	N
18	20230628	161031	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3190	60	2	1.92	219847375	69652	182.47	3140	3195	3120	4065	2195	3130	3156.29	1.08	0	9852	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	957	13.40	1.35	12	0.23	238.00	2359.00	8340	20220727	-61.75	2835	20221013	12.52	4360	-26.83	20230302	2860	11.54	20230103	23450	-86.40	20220713	2835	12.52	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
19	20230628	151039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3175	45	2	1.44	193386995	61342	160.70	3140	3195	3120	4065	2195	3130	3152.60	1.08	0	10231	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	953	13.34	1.35	12	0.20	238.00	2359.00	8340	20220727	-61.93	2835	20221013	11.99	4360	-27.18	20230302	2860	11.01	20230103	23450	-86.46	20220713	2835	11.99	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
20	20230628	141038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3180	50	2	1.60	152258200	48399	126.79	3140	3180	3120	4065	2195	3130	3145.90	1.08	0	5020	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	954	13.36	1.35	12	0.16	238.00	2359.00	8340	20220727	-61.87	2835	20221013	12.17	4360	-27.06	20230302	2860	11.19	20230103	23450	-86.44	20220713	2835	12.17	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
21	20230628	131039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3165	35	2	1.12	128353095	40851	107.02	3140	3180	3120	4065	2195	3130	3141.98	1.08	0	4678	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	950	13.30	1.34	12	0.14	238.00	2359.00	8340	20220727	-62.05	2835	20221013	11.64	4360	-27.41	20230302	2860	10.66	20230103	23450	-86.50	20220713	2835	11.64	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
22	20230628	121050	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3160	30	2	0.96	119090855	37921	99.34	3140	3180	3120	4065	2195	3130	3140.50	1.08	0	4459	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	948	13.28	1.34	12	0.13	238.00	2359.00	8340	20220727	-62.11	2835	20221013	11.46	4360	-27.52	20230302	2860	10.49	20230103	23450	-86.52	20220713	2835	11.46	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
23	20230628	111046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3140	10	2	0.32	92448220	29465	77.19	3140	3180	3120	4065	2195	3130	3137.56	1.08	0	4918	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	942	13.19	1.33	12	0.10	238.00	2359.00	8340	20220727	-62.35	2835	20221013	10.76	4360	-27.98	20230302	2860	9.79	20230103	23450	-86.61	20220713	2835	10.76	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
24	20230628	101046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3160	30	2	0.96	65699365	20950	54.88	3140	3180	3120	4065	2195	3130	3136.01	1.08	0	4898	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	948	13.28	1.34	12	0.07	238.00	2359.00	8340	20220727	-62.11	2835	20221013	11.46	4360	-27.52	20230302	2860	10.49	20230103	23450	-86.52	20220713	2835	11.46	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
25	20230628	091041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3125	-5	5	-0.16	14578400	4657	12.20	3140	3145	3125	4065	2195	3130	3130.43	1.08	0	69	3183	3156	3133	3106	3083	3145	3095	150	935	500	1870	5	1	30010576	938	13.13	1.32	12	0.02	238.00	2359.00	8340	20220727	-62.53	2835	20221013	10.23	4360	-28.33	20230302	2860	9.27	20230103	23450	-86.67	20220713	2835	10.23	20221013	2.91	N	347740	500	150 억	323401	N	N	N	N
26	20230627	161041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	-10	5	-0.32	117008840	37379	67.38	3140	3160	3110	4080	2200	3140	3130.34	1.09	0	-4184	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	939	13.15	1.33	12	0.12	238.00	2359.00	8340	20220727	-62.47	2835	20221013	10.41	4360	-28.21	20230302	2860	9.44	20230103	23450	-86.65	20220713	2835	10.41	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
27	20230627	151051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	-10	5	-0.32	110397590	35263	63.56	3140	3160	3110	4080	2200	3140	3130.69	1.09	0	-4155	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	939	13.15	1.33	12	0.12	238.00	2359.00	8340	20220727	-62.47	2835	20221013	10.41	4360	-28.21	20230302	2860	9.44	20230103	23450	-86.65	20220713	2835	10.41	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
28	20230627	141058	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	-10	5	-0.32	87876980	28053	50.57	3140	3160	3110	4080	2200	3140	3132.53	1.09	0	-3722	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	939	13.15	1.33	12	0.09	238.00	2359.00	8340	20220727	-62.47	2835	20221013	10.41	4360	-28.21	20230302	2860	9.44	20230103	23450	-86.65	20220713	2835	10.41	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
29	20230627	131055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3135	-5	5	-0.16	73342420	23399	42.18	3140	3160	3110	4080	2200	3140	3134.43	1.09	0	-2988	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	941	13.17	1.33	12	0.08	238.00	2359.00	8340	20220727	-62.41	2835	20221013	10.58	4360	-28.10	20230302	2860	9.62	20230103	23450	-86.63	20220713	2835	10.58	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
30	20230627	121057	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3145	5	2	0.16	62109925	19808	35.70	3140	3160	3110	4080	2200	3140	3135.60	1.09	0	-1707	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	944	13.21	1.33	12	0.07	238.00	2359.00	8340	20220727	-62.29	2835	20221013	10.93	4360	-27.87	20230302	2860	9.97	20230103	23450	-86.59	20220713	2835	10.93	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
31	20230627	111107	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3155	15	2	0.48	56318350	17967	32.39	3140	3160	3110	4080	2200	3140	3134.54	1.09	0	-1850	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	947	13.26	1.34	12	0.06	238.00	2359.00	8340	20220727	-62.17	2835	20221013	11.29	4360	-27.64	20230302	2860	10.31	20230103	23450	-86.55	20220713	2835	11.29	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
32	20230627	101034	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3140	0	3	0.00	39912710	12740	22.96	3140	3160	3110	4080	2200	3140	3132.87	1.09	0	-1863	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	942	13.19	1.33	12	0.04	238.00	2359.00	8340	20220727	-62.35	2835	20221013	10.76	4360	-27.98	20230302	2860	9.79	20230103	23450	-86.61	20220713	2835	10.76	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
33	20230627	091040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3155	15	2	0.48	7980005	2546	4.59	3140	3160	3110	4080	2200	3140	3134.33	1.09	0	-1165	3200	3170	3125	3095	3050	3177	3102	150	940	500	1880	5	1	30010576	947	13.26	1.34	12	0.01	238.00	2359.00	8340	20220727	-62.17	2835	20221013	11.29	4360	-27.64	20230302	2860	10.31	20230103	23450	-86.55	20220713	2835	11.29	20221013	2.97	N	347740	500	150 억	327577	N	N	N	N
34	20230626	161040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3140	-25	5	-0.79	172472920	55245	46.54	3140	3155	3080	4110	2220	3165	3121.81	1.11	0	-7832	3288	3226	3163	3101	3038	3195	3070	150	945	500	1890	5	1	30010576	942	13.19	1.33	12	0.18	238.00	2359.00	8340	20220727	-62.35	2835	20221013	10.76	4360	-27.98	20230302	2860	9.79	20230103	23450	-86.61	20220713	2835	10.76	20221013	2.98	N	347740	500	150 억	334011	N	N	N	N
35	20230626	151046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3130	-35	5	-1.11	168852050	54091	45.56	3140	3155	3080	4110	2220	3165	3121.63	1.11	0	-7821	3288	3226	3163	3101	3038	3195	3070	150	945	500	1890	5	1	30010576	939	13.15	1.33	12	0.18	238.00	2359.00	8340	20220727	-62.47	2835	20221013	10.41	4360	-28.21	20230302	2860	9.44	20230103	23450	-86.65	20220713	2835	10.41	20221013	2.98	N	347740	500	150 억	334011	N	N	N	N
36	20230626	141043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3125	-40	5	-1.26	161398865	51706	43.56	3140	3155	3080	4110	2220	3165	3121.47	1.11	0	-7958	3288	3226	3163	3101	3038	3195	3070	150	945	500	1890	5	1	30010576	938	13.13	1.32	12	0.17	238.00	2359.00	8340	20220727	-62.53	2835	20221013	10.23	4360	-28.33	20230302	2860	9.27	20230103	23450	-86.67	20220713	2835	10.23	20221013	2.98	N	347740	500	150 억	334011	N	N	N	N
37	20230626	121040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3125	-40	5	-1.26	121654340	38998	32.85	3140	3155	3080	4110	2220	3165	3119.50	1.11	0	-10008	3288	3226	3163	3101	3038	3195	3070	150	945	500	1890	5	1	30010576	938	13.13	1.32	12	0.13	238.00	2359.00	8340	20220727	-62.53	2835	20221013	10.23	4360	-28.33	20230302	2860	9.27	20230103	23450	-86.67	20220713	2835	10.23	20221013	2.98	N	347740	500	150 억	334011	N	N	N	N
38	20230626	111039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3135	-30	5	-0.95	92237785	29617	24.95	3140	3145	3080	4110	2220	3165	3114.35	1.11	0	-8426	3288	3226	3163	3101	3038	3195	3070	150	945	500	1890	5	1	30010576	941	13.17	1.33	12	0.10	238.00	2359.00	8340	20220727	-62.41	2835	20221013	10.58	4360	-28.10	20230302	2860	9.62	20230103	23450	-86.63	20220713	2835	10.58	20221013	2.98	N	347740	500	150 억	334011	N	N	N	N
39	20230626	101037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3135	-30	5	-0.95	82226110	26423	22.26	3140	3140	3080	4110	2220	3165	3111.91	1.11	0	-9505	3288	3226	3163	3101	3038	3195	3070	150	945	500	1890	5	1	30010576	941	13.17	1.33	12	0.09	238.00	2359.00	8340	20220727	-62.41	2835	20221013	10.58	4360	-28.10	20230302	2860	9.62	20230103	23450	-86.63	20220713	2835	10.58	20221013	2.98	N	347740	500	150 억	334011	N	N	N	N
40	20230626	091043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3095	-70	5	-2.21	39777275	12780	10.77	3140	3140	3095	4110	2220	3165	3112.46	1.11	0	-9224	3288	3226	3163	3101	3038	3195	3070	150	945	500	1890	5	1	30010576	929	13.00	1.31	12	0.04	238.00	2359.00	8340	20220727	-62.89	2835	20221013	9.17	4360	-29.01	20230302	2860	8.22	20230103	23450	-86.80	20220713	2835	9.17	20221013	2.98	N	347740	500	150 억	334011	N	N	N	N
41	20230623	185345	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3165	-30	5	-0.94	374008635	118714	173.28	3205	3225	3100	4150	2240	3195	3150.41	1.11	-19343	-18675	3268	3231	3208	3171	3148	3220	3160	150	955	500	1910	5	1	30010576	950	13.30	1.34	12	0.40	238.00	2359.00	8340	20220727	-62.05	2835	20221013	11.64	4360	-27.41	20230302	2860	10.66	20230103	23450	-86.50	20220713	2835	11.64	20221013	2.97	N	347740	500	150 억	334011	N	N	N	N
42	20230623	140839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3150	-45	5	-1.41	321976600	102149	149.10	3205	3225	3100	4150	2240	3195	3152.03	1.18	0	-14882	3268	3231	3208	3171	3148	3220	3160	150	955	500	1910	5	1	30010576	945	13.24	1.34	12	0.34	238.00	2359.00	8340	20220727	-62.23	2835	20221013	11.11	4360	-27.75	20230302	2860	10.14	20230103	23450	-86.57	20220713	2835	11.11	20221013	2.97	N	347740	500	150 억	353354	N	N	N	N
43	20230622	160712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3195	-15	5	-0.47	216015180	67180	51.30	3210	3245	3185	4170	2250	3210	3215.47	1.23	0	-15406	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	959	13.42	1.35	12	0.22	238.00	2359.00	8340	20220727	-61.69	2835	20221013	12.70	4360	-26.72	20230302	2860	11.71	20230103	23450	-86.38	20220713	2835	12.70	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
44	20230622	150709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3215	5	2	0.16	195376780	60726	46.37	3210	3245	3185	4170	2250	3210	3217.35	1.23	0	-14333	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	965	13.51	1.36	12	0.20	238.00	2359.00	8340	20220727	-61.45	2835	20221013	13.40	4360	-26.26	20230302	2860	12.41	20230103	23450	-86.29	20220713	2835	13.40	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
45	20230622	140137	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3215	5	2	0.16	125742265	39033	29.81	3210	3245	3185	4170	2250	3210	3221.43	1.23	0	-8553	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	965	13.51	1.36	12	0.13	238.00	2359.00	8340	20220727	-61.45	2835	20221013	13.40	4360	-26.26	20230302	2860	12.41	20230103	23450	-86.29	20220713	2835	13.40	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
46	20230622	130342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3220	10	2	0.31	124710820	38713	29.56	3210	3245	3185	4170	2250	3210	3221.42	1.23	0	-8293	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	966	13.53	1.36	12	0.13	238.00	2359.00	8340	20220727	-61.39	2835	20221013	13.58	4360	-26.15	20230302	2860	12.59	20230103	23450	-86.27	20220713	2835	13.58	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
47	20230622	120318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3235	25	2	0.78	102138880	31718	24.22	3210	3245	3185	4170	2250	3210	3220.22	1.23	0	-6166	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	971	13.59	1.37	12	0.11	238.00	2359.00	8340	20220727	-61.21	2835	20221013	14.11	4360	-25.80	20230302	2860	13.11	20230103	23450	-86.20	20220713	2835	14.11	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
48	20230622	111027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3235	25	2	0.78	79894960	24850	18.98	3210	3240	3185	4170	2250	3210	3215.09	1.23	0	-4459	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	971	13.59	1.37	12	0.08	238.00	2359.00	8340	20220727	-61.21	2835	20221013	14.11	4360	-25.80	20230302	2860	13.11	20230103	23450	-86.20	20220713	2835	14.11	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
49	20230622	100557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3215	5	2	0.16	62751155	19531	14.91	3210	3235	3185	4170	2250	3210	3212.90	1.23	0	-5974	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	965	13.51	1.36	12	0.07	238.00	2359.00	8340	20220727	-61.45	2835	20221013	13.40	4360	-26.26	20230302	2860	12.41	20230103	23450	-86.29	20220713	2835	13.40	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
50	20230622	090617	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3195	-15	5	-0.47	21561625	6726	5.14	3210	3230	3185	4170	2250	3210	3205.71	1.23	0	-4512	3350	3280	3245	3175	3140	3262	3157	150	960	500	1920	5	1	30010576	959	13.42	1.35	12	0.02	238.00	2359.00	8340	20220727	-61.69	2835	20221013	12.70	4360	-26.72	20230302	2860	11.71	20230103	23450	-86.38	20220713	2835	12.70	20221013	2.92	N	347740	500	150 억	370327	N	N	N	N
51	20230621	160256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3210	-110	5	-3.31	423054205	130382	99.51	3295	3315	3210	4315	2325	3320	3244.77	1.27	0	-12387	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	963	13.49	1.36	12	0.43	238.00	2359.00	8340	20220727	-61.51	2835	20221013	13.23	4360	-26.38	20230302	2860	12.24	20230103	23450	-86.31	20220713	2835	13.23	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
52	20230621	150305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3230	-90	5	-2.71	310819395	95496	72.89	3295	3315	3220	4315	2325	3320	3254.79	1.27	0	-2291	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	969	13.57	1.37	12	0.32	238.00	2359.00	8340	20220727	-61.27	2835	20221013	13.93	4360	-25.92	20230302	2860	12.94	20230103	23450	-86.23	20220713	2835	13.93	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
53	20230621	140512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3235	-85	5	-2.56	286880690	88096	67.24	3295	3315	3220	4315	2325	3320	3256.46	1.27	0	2506	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	971	13.59	1.37	12	0.29	238.00	2359.00	8340	20220727	-61.21	2835	20221013	14.11	4360	-25.80	20230302	2860	13.11	20230103	23450	-86.20	20220713	2835	14.11	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
54	20230621	130156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3245	-75	5	-2.26	264929100	81315	62.06	3295	3315	3220	4315	2325	3320	3258.06	1.27	0	4444	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	974	13.63	1.38	12	0.27	238.00	2359.00	8340	20220727	-61.09	2835	20221013	14.46	4360	-25.57	20230302	2860	13.46	20230103	23450	-86.16	20220713	2835	14.46	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
55	20230621	120328	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3260	-60	5	-1.81	215080060	65897	50.30	3295	3315	3230	4315	2325	3320	3263.88	1.27	0	2681	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	978	13.70	1.38	12	0.22	238.00	2359.00	8340	20220727	-60.91	2835	20221013	14.99	4360	-25.23	20230302	2860	13.99	20230103	23450	-86.10	20220713	2835	14.99	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
56	20230621	110147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3285	-35	5	-1.05	97334465	29651	22.63	3295	3315	3265	4315	2325	3320	3282.67	1.27	0	1804	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	986	13.80	1.39	12	0.10	238.00	2359.00	8340	20220727	-60.61	2835	20221013	15.87	4360	-24.66	20230302	2860	14.86	20230103	23450	-85.99	20220713	2835	15.87	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
57	20230621	100614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3285	-35	5	-1.05	61732890	18777	14.33	3295	3315	3280	4315	2325	3320	3287.69	1.27	0	3554	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	986	13.80	1.39	12	0.06	238.00	2359.00	8340	20220727	-60.61	2835	20221013	15.87	4360	-24.66	20230302	2860	14.86	20230103	23450	-85.99	20220713	2835	15.87	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
58	20230621	090941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3305	-15	5	-0.45	3719265	1128	0.86	3295	3315	3295	4315	2325	3320	3297.22	1.27	0	0	3433	3376	3298	3241	3163	3405	3270	150	995	500	1990	5	1	30010576	992	13.89	1.40	12	0.00	238.00	2359.00	8340	20220727	-60.37	2835	20221013	16.58	4360	-24.20	20230302	2860	15.56	20230103	23450	-85.91	20220713	2835	16.58	20221013	2.92	N	347740	500	150 억	382495	N	N	N	N
59	20230620	160302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3320	60	2	1.84	431496820	130513	103.78	3220	3355	3220	4235	2285	3260	3306.15	1.17	0	32231	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	996	13.95	1.41	12	0.43	238.00	2359.00	8340	20220727	-60.19	2835	20221013	17.11	4360	-23.85	20230302	2860	16.08	20230103	23450	-85.84	20220713	2835	17.11	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
60	20230620	150725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3325	65	2	1.99	427467410	129299	102.81	3220	3355	3220	4235	2285	3260	3306.04	1.17	0	32062	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	998	13.97	1.41	12	0.43	238.00	2359.00	8340	20220727	-60.13	2835	20221013	17.28	4360	-23.74	20230302	2860	16.26	20230103	23450	-85.82	20220713	2835	17.28	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
61	20230620	140754	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3320	60	2	1.84	398934660	120677	95.96	3220	3355	3220	4235	2285	3260	3305.81	1.17	0	35519	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	996	13.95	1.41	12	0.40	238.00	2359.00	8340	20220727	-60.19	2835	20221013	17.11	4360	-23.85	20230302	2860	16.08	20230103	23450	-85.84	20220713	2835	17.11	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
62	20230620	130846	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3315	55	2	1.69	382400295	115692	91.99	3220	3355	3220	4235	2285	3260	3305.33	1.17	0	36098	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	995	13.93	1.41	12	0.39	238.00	2359.00	8340	20220727	-60.25	2835	20221013	16.93	4360	-23.97	20230302	2860	15.91	20230103	23450	-85.86	20220713	2835	16.93	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
63	20230620	120106	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3320	60	2	1.84	330590730	100031	79.54	3220	3355	3220	4235	2285	3260	3304.88	1.17	0	35383	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	996	13.95	1.41	12	0.33	238.00	2359.00	8340	20220727	-60.19	2835	20221013	17.11	4360	-23.85	20230302	2860	16.08	20230103	23450	-85.84	20220713	2835	17.11	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
64	20230620	110500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3345	85	2	2.61	310323980	93947	74.70	3220	3355	3220	4235	2285	3260	3303.18	1.17	0	35578	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	1004	14.05	1.42	12	0.31	238.00	2359.00	8340	20220727	-59.89	2835	20221013	17.99	4360	-23.28	20230302	2860	16.96	20230103	23450	-85.74	20220713	2835	17.99	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
65	20230620	100104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3350	90	2	2.76	238191345	72338	57.52	3220	3355	3220	4235	2285	3260	3292.76	1.17	0	29029	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	1005	14.08	1.42	12	0.24	238.00	2359.00	8340	20220727	-59.83	2835	20221013	18.17	4360	-23.17	20230302	2860	17.13	20230103	23450	-85.71	20220713	2835	18.17	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
66	20230620	090838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3290	30	2	0.92	92991550	28643	22.78	3220	3310	3220	4235	2285	3260	3246.57	1.17	0	15090	3420	3340	3275	3195	3130	3307	3162	150	975	500	1950	5	1	30010576	987	13.82	1.39	12	0.10	238.00	2359.00	8340	20220727	-60.55	2835	20221013	16.05	4360	-24.54	20230302	2860	15.03	20230103	23450	-85.97	20220713	2835	16.05	20221013	2.92	N	347740	500	150 억	350666	N	N	N	N
67	20230619	160358	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3260	-80	5	-2.40	406528575	124335	203.34	3315	3355	3210	4340	2340	3340	3269.62	1.13	0	11952	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	978	13.70	1.38	12	0.41	238.00	2359.00	8340	20220727	-60.91	2835	20221013	14.99	4360	-25.23	20230302	2860	13.99	20230103	23450	-86.10	20220713	2835	14.99	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
68	20230619	150416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3270	-70	5	-2.10	376655130	115161	188.34	3315	3355	3210	4340	2340	3340	3270.68	1.13	0	8281	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	981	13.74	1.39	12	0.38	238.00	2359.00	8340	20220727	-60.79	2835	20221013	15.34	4360	-25.00	20230302	2860	14.34	20230103	23450	-86.06	20220713	2835	15.34	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
69	20230619	140451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3280	-60	5	-1.80	145233235	44044	72.03	3315	3355	3270	4340	2340	3340	3297.46	1.13	0	-7496	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	984	13.78	1.39	12	0.15	238.00	2359.00	8340	20220727	-60.67	2835	20221013	15.70	4360	-24.77	20230302	2860	14.69	20230103	23450	-86.01	20220713	2835	15.70	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
70	20230619	130935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3290	-50	5	-1.50	127837555	38734	63.35	3315	3355	3280	4340	2340	3340	3300.40	1.13	0	-5863	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	987	13.82	1.39	12	0.13	238.00	2359.00	8340	20220727	-60.55	2835	20221013	16.05	4360	-24.54	20230302	2860	15.03	20230103	23450	-85.97	20220713	2835	16.05	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
71	20230619	120837	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3300	-40	5	-1.20	105224205	31855	52.10	3315	3355	3290	4340	2340	3340	3303.22	1.13	0	-3046	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	990	13.87	1.40	12	0.11	238.00	2359.00	8340	20220727	-60.43	2835	20221013	16.40	4360	-24.31	20230302	2860	15.38	20230103	23450	-85.93	20220713	2835	16.40	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
72	20230619	110205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3305	-35	5	-1.05	71907705	21751	35.57	3315	3355	3290	4340	2340	3340	3305.95	1.13	0	-328	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	992	13.89	1.40	12	0.07	238.00	2359.00	8340	20220727	-60.37	2835	20221013	16.58	4360	-24.20	20230302	2860	15.56	20230103	23450	-85.91	20220713	2835	16.58	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
73	20230619	100333	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3305	-35	5	-1.05	55941605	16927	27.68	3315	3355	3290	4340	2340	3340	3304.87	1.13	0	-33	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	992	13.89	1.40	12	0.06	238.00	2359.00	8340	20220727	-60.37	2835	20221013	16.58	4360	-24.20	20230302	2860	15.56	20230103	23450	-85.91	20220713	2835	16.58	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
74	20230619	090904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3295	-45	5	-1.35	29137540	8804	14.40	3315	3355	3295	4340	2340	3340	3309.58	1.13	0	392	3386	3362	3336	3312	3286	3375	3325	150	1000	500	2000	5	1	30010576	989	13.84	1.40	12	0.03	238.00	2359.00	8340	20220727	-60.49	2835	20221013	16.23	4360	-24.43	20230302	2860	15.21	20230103	23450	-85.95	20220713	2835	16.23	20221013	2.95	N	347740	500	150 억	338901	N	N	N	N
75	20230616	160212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3340	20	2	0.60	202385290	60700	26.78	3325	3360	3310	4315	2325	3320	3334.19	1.15	0	-5776	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	1002	14.03	1.42	12	0.20	238.00	2359.00	8340	20220727	-59.95	2835	20221013	17.81	4360	-23.39	20230302	2860	16.78	20230103	23450	-85.76	20220713	2835	17.81	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
76	20230616	150619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3330	10	2	0.30	188908495	56654	25.00	3325	3360	3310	4315	2325	3320	3334.42	1.15	0	-5974	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	999	13.99	1.41	12	0.19	238.00	2359.00	8340	20220727	-60.07	2835	20221013	17.46	4360	-23.62	20230302	2860	16.43	20230103	23450	-85.80	20220713	2835	17.46	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
77	20230616	140406	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3345	25	2	0.75	163743905	49098	21.66	3325	3360	3310	4315	2325	3320	3335.04	1.15	0	-2002	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	1004	14.05	1.42	12	0.16	238.00	2359.00	8340	20220727	-59.89	2835	20221013	17.99	4360	-23.28	20230302	2860	16.96	20230103	23450	-85.74	20220713	2835	17.99	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
78	20230616	130435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3340	20	2	0.60	120021215	36018	15.89	3325	3360	3310	4315	2325	3320	3332.26	1.15	0	1952	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	1002	14.03	1.42	12	0.12	238.00	2359.00	8340	20220727	-59.95	2835	20221013	17.81	4360	-23.39	20230302	2860	16.78	20230103	23450	-85.76	20220713	2835	17.81	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
79	20230616	120720	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3340	20	2	0.60	116675335	35012	15.45	3325	3360	3310	4315	2325	3320	3332.44	1.15	0	2819	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	1002	14.03	1.42	12	0.12	238.00	2359.00	8340	20220727	-59.95	2835	20221013	17.81	4360	-23.39	20230302	2860	16.78	20230103	23450	-85.76	20220713	2835	17.81	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
80	20230616	110549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3340	20	2	0.60	110089980	33033	14.58	3325	3360	3310	4315	2325	3320	3332.73	1.15	0	2215	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	1002	14.03	1.42	12	0.11	238.00	2359.00	8340	20220727	-59.95	2835	20221013	17.81	4360	-23.39	20230302	2860	16.78	20230103	23450	-85.76	20220713	2835	17.81	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
81	20230616	100915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3350	30	2	0.90	77920710	23366	10.31	3325	3360	3310	4315	2325	3320	3334.79	1.15	0	2519	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	1005	14.08	1.42	12	0.08	238.00	2359.00	8340	20220727	-59.83	2835	20221013	18.17	4360	-23.17	20230302	2860	17.13	20230103	23450	-85.71	20220713	2835	18.17	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
82	20230616	090410	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3355	35	2	1.05	9252395	2776	1.22	3325	3355	3325	4315	2325	3320	3333.00	1.15	0	-493	3486	3402	3331	3247	3176	3445	3290	150	995	500	1990	5	1	30010576	1007	14.10	1.42	12	0.01	238.00	2359.00	8340	20220727	-59.77	2835	20221013	18.34	4360	-23.05	20230302	2860	17.31	20230103	23450	-85.69	20220713	2835	18.34	20221013	2.93	N	347740	500	150 억	344823	N	N	N	N
83	20230615	150446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3335	50	2	1.52	733930995	218920	147.73	3285	3415	3260	4270	2300	3285	3352.51	1.14	0	3482	3435	3360	3305	3230	3175	3332	3202	150	985	500	1970	5	1	30010576	1001	14.01	1.41	12	0.73	238.00	2359.00	8340	20220727	-60.01	2835	20221013	17.64	4360	-23.51	20230302	2860	16.61	20230103	23450	-85.78	20220713	2835	17.64	20221013	2.95	N	347740	500	150 억	342615	N	N	N	N
84	20230615	141119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3350	65	2	1.98	687889760	205116	138.41	3285	3415	3260	4270	2300	3285	3353.66	1.14	0	6886	3435	3360	3305	3230	3175	3332	3202	150	985	500	1970	5	1	30010576	1005	14.08	1.42	12	0.68	238.00	2359.00	8340	20220727	-59.83	2835	20221013	18.17	4360	-23.17	20230302	2860	17.13	20230103	23450	-85.71	20220713	2835	18.17	20221013	2.95	N	347740	500	150 억	342615	N	N	N	N
85	20230615	131121	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3340	55	2	1.67	649562545	193644	130.67	3285	3415	3260	4270	2300	3285	3354.42	1.14	0	8931	3435	3360	3305	3230	3175	3332	3202	150	985	500	1970	5	1	30010576	1002	14.03	1.42	12	0.65	238.00	2359.00	8340	20220727	-59.95	2835	20221013	17.81	4360	-23.39	20230302	2860	16.78	20230103	23450	-85.76	20220713	2835	17.81	20221013	2.95	N	347740	500	150 억	342615	N	N	N	N
86	20230615	120421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3320	35	2	1.07	635301375	189371	127.79	3285	3415	3260	4270	2300	3285	3354.80	1.14	0	10147	3435	3360	3305	3230	3175	3332	3202	150	985	500	1970	5	1	30010576	996	13.95	1.41	12	0.63	238.00	2359.00	8340	20220727	-60.19	2835	20221013	17.11	4360	-23.85	20230302	2860	16.08	20230103	23450	-85.84	20220713	2835	17.11	20221013	2.95	N	347740	500	150 억	342615	N	N	N	N
87	20230615	110412	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3335	50	2	1.52	529416415	157285	106.14	3285	3415	3260	4270	2300	3285	3365.97	1.14	0	-1762	3435	3360	3305	3230	3175	3332	3202	150	985	500	1970	5	1	30010576	1001	14.01	1.41	12	0.52	238.00	2359.00	8340	20220727	-60.01	2835	20221013	17.64	4360	-23.51	20230302	2860	16.61	20230103	23450	-85.78	20220713	2835	17.64	20221013	2.95	N	347740	500	150 억	342615	N	N	N	N
88	20230611	184627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3290	35	2	1.08	372395780	113027	190.98	3245	3325	3240	4230	2280	3255	3294.76	1.09	4165	3651	3308	3281	3243	3216	3178	3295	3230	150	975	500	1950	5	1	30010576	987	13.82	1.39	12	0.38	238.00	2359.00	8340	20220727	-60.55	2835	20221013	16.05	4360	-24.54	20230302	2860	15.03	20230103	23450	-85.97	20220713	2835	16.05	20221013	2.93	N	347740	500	150 억	328014	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History