KissMeData/073190/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	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	160601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	80	2	3.59	170083035	75591	652.77	2220	2330	2195	2895	1565	2230	2250.04	0.92	0	-18	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	276	-7.48	1.14	12	0.63	-309.00	2028.00	2790	20220728	-17.20	1755	20230103	31.62	2575	-10.29	20230322	1755	31.62	20230103	2790	-17.20	20220728	1755	31.62	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
3	20230630	150604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	80	2	3.59	166656775	74098	639.88	2220	2330	2195	2895	1565	2230	2249.14	0.92	0	-23	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	276	-7.48	1.14	12	0.62	-309.00	2028.00	2790	20220728	-17.20	1755	20230103	31.62	2575	-10.29	20230322	1755	31.62	20230103	2790	-17.20	20220728	1755	31.62	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
4	20230630	140602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-25	5	-1.12	75663580	34241	295.69	2220	2230	2195	2895	1565	2230	2209.74	0.92	0	-317	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	264	-7.14	1.09	12	0.29	-309.00	2028.00	2790	20220728	-20.97	1755	20230103	25.64	2575	-14.37	20230322	1755	25.64	20230103	2790	-20.97	20220728	1755	25.64	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
5	20230630	130604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-10	5	-0.45	63511790	28732	248.12	2220	2230	2195	2895	1565	2230	2210.49	0.92	0	-332	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	266	-7.18	1.09	12	0.24	-309.00	2028.00	2790	20220728	-20.43	1755	20230103	26.50	2575	-13.79	20230322	1755	26.50	20230103	2790	-20.43	20220728	1755	26.50	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
6	20230630	120600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-10	5	-0.45	63454080	28706	247.89	2220	2230	2195	2895	1565	2230	2210.48	0.92	0	-332	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	266	-7.18	1.09	12	0.24	-309.00	2028.00	2790	20220728	-20.43	1755	20230103	26.50	2575	-13.79	20230322	1755	26.50	20230103	2790	-20.43	20220728	1755	26.50	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
7	20230630	110602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-10	5	-0.45	62558580	28302	244.40	2220	2230	2195	2895	1565	2230	2210.39	0.92	0	-332	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	266	-7.18	1.09	12	0.24	-309.00	2028.00	2790	20220728	-20.43	1755	20230103	26.50	2575	-13.79	20230322	1755	26.50	20230103	2790	-20.43	20220728	1755	26.50	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
8	20230630	100602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-25	5	-1.12	59349550	26851	231.87	2220	2230	2195	2895	1565	2230	2210.33	0.92	0	-375	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	264	-7.14	1.09	12	0.22	-309.00	2028.00	2790	20220728	-20.97	1755	20230103	25.64	2575	-14.37	20230322	1755	25.64	20230103	2790	-20.97	20220728	1755	25.64	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
9	20230630	090603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	0	3	0.00	9806075	4426	38.22	2220	2230	2210	2895	1565	2230	2215.56	0.92	0	3	2276	2252	2241	2217	2206	2247	2212	60	665	500	1510	5	1	11968040	267	-7.22	1.10	12	0.04	-309.00	2028.00	2790	20220728	-20.07	1755	20230103	27.07	2575	-13.40	20230322	1755	27.07	20230103	2790	-20.07	20220728	1755	27.07	20230103	0.94	N	073190	500	59 억	110605	N	N	N	N
10	20230629	160602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-25	5	-1.11	25625550	11448	206.49	2255	2265	2230	2930	1580	2255	2238.44	0.93	0	-1022	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	267	-7.22	1.10	12	0.10	-309.00	2028.00	2790	20220728	-20.07	1755	20230103	27.07	2575	-13.40	20230322	1755	27.07	20230103	2790	-20.07	20220728	1755	27.07	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
11	20230629	150559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-15	5	-0.67	25094810	11210	202.20	2255	2265	2230	2930	1580	2255	2238.61	0.93	0	-1022	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	268	-7.25	1.10	12	0.09	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
12	20230629	140558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-25	5	-1.11	24206070	10813	195.04	2255	2265	2230	2930	1580	2255	2238.61	0.93	0	-941	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	267	-7.22	1.10	12	0.09	-309.00	2028.00	2790	20220728	-20.07	1755	20230103	27.07	2575	-13.40	20230322	1755	27.07	20230103	2790	-20.07	20220728	1755	27.07	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
13	20230629	130559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-5	5	-0.22	14980405	6676	120.42	2255	2265	2230	2930	1580	2255	2243.92	0.93	0	-938	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	269	-7.28	1.11	12	0.06	-309.00	2028.00	2790	20220728	-19.35	1755	20230103	28.21	2575	-12.62	20230322	1755	28.21	20230103	2790	-19.35	20220728	1755	28.21	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
14	20230629	120600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-10	5	-0.44	13811730	6156	111.04	2255	2265	2230	2930	1580	2255	2243.62	0.93	0	-780	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	269	-7.27	1.11	12	0.05	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
15	20230629	110601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-15	5	-0.67	6574535	2920	52.67	2255	2265	2235	2930	1580	2255	2251.55	0.93	0	-678	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	268	-7.25	1.10	12	0.02	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
16	20230629	100601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-5	5	-0.22	5677445	2521	45.47	2255	2265	2235	2930	1580	2255	2252.06	0.93	0	-435	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	269	-7.28	1.11	12	0.02	-309.00	2028.00	2790	20220728	-19.35	1755	20230103	28.21	2575	-12.62	20230322	1755	28.21	20230103	2790	-19.35	20220728	1755	28.21	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
17	20230629	090549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	0	3	0.00	4338615	1924	34.70	2255	2255	2250	2930	1580	2255	2255.00	0.93	0	-243	2308	2281	2268	2241	2228	2275	2235	60	675	500	1530	5	1	11968040	270	-7.30	1.11	12	0.02	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	111627	N	N	N	N
18	20230628	160553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-25	5	-1.10	12046945	5308	38.52	2280	2295	2255	2960	1600	2280	2268.83	0.93	0	-226	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	270	-7.30	1.11	12	0.04	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
19	20230628	150558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-10	5	-0.44	9442220	4153	30.14	2280	2295	2260	2960	1600	2280	2272.98	0.93	0	-226	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	272	-7.35	1.12	12	0.03	-309.00	2028.00	2790	20220728	-18.64	1755	20230103	29.34	2575	-11.84	20230322	1755	29.34	20230103	2790	-18.64	20220728	1755	29.34	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
20	20230628	140555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-5	5	-0.22	8761220	3853	27.96	2280	2295	2260	2960	1600	2280	2273.24	0.93	0	-226	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	272	-7.36	1.12	12	0.03	-309.00	2028.00	2790	20220728	-18.46	1755	20230103	29.63	2575	-11.65	20230322	1755	29.63	20230103	2790	-18.46	20220728	1755	29.63	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
21	20230628	130556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-15	5	-0.66	8563960	3766	27.33	2280	2295	2260	2960	1600	2280	2273.39	0.93	0	-141	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	271	-7.33	1.12	12	0.03	-309.00	2028.00	2790	20220728	-18.82	1755	20230103	29.06	2575	-12.04	20230322	1755	29.06	20230103	2790	-18.82	20220728	1755	29.06	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
22	20230628	120544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	0	3	0.00	8188190	3600	26.12	2280	2295	2260	2960	1600	2280	2273.89	0.93	0	-135	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	273	-7.38	1.12	12	0.03	-309.00	2028.00	2790	20220728	-18.28	1755	20230103	29.91	2575	-11.46	20230322	1755	29.91	20230103	2790	-18.28	20220728	1755	29.91	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
23	20230628	110600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-15	5	-0.66	7042100	3093	22.44	2280	2295	2265	2960	1600	2280	2276.36	0.93	0	-128	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	271	-7.33	1.12	12	0.03	-309.00	2028.00	2790	20220728	-18.82	1755	20230103	29.06	2575	-12.04	20230322	1755	29.06	20230103	2790	-18.82	20220728	1755	29.06	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
24	20230628	100600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	10	2	0.44	5366110	2355	17.09	2280	2295	2265	2960	1600	2280	2278.35	0.93	0	-108	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	274	-7.41	1.13	12	0.02	-309.00	2028.00	2790	20220728	-17.92	1755	20230103	30.48	2575	-11.07	20230322	1755	30.48	20230103	2790	-17.92	20220728	1755	30.48	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
25	20230628	090557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-10	5	-0.44	2384865	1046	7.59	2280	2280	2270	2960	1600	2280	2279.98	0.93	0	-1	2373	2326	2293	2246	2213	2310	2230	60	680	500	1550	5	1	11968040	272	-7.35	1.12	12	0.01	-309.00	2028.00	2790	20220728	-18.64	1755	20230103	29.34	2575	-11.84	20230322	1755	29.34	20230103	2790	-18.64	20220728	1755	29.34	20230103	0.94	N	073190	500	59 억	111853	N	N	N	N
26	20230627	160557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-5	5	-0.22	31460260	13771	168.56	2305	2340	2260	2970	1600	2285	2284.53	0.94	0	-488	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	273	-7.38	1.12	12	0.12	-309.00	2028.00	2790	20220728	-18.28	1755	20230103	29.91	2575	-11.46	20230322	1755	29.91	20230103	2790	-18.28	20220728	1755	29.91	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
27	20230627	150600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-10	5	-0.44	26468820	11569	141.60	2305	2340	2260	2970	1600	2285	2287.91	0.94	0	-256	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	272	-7.36	1.12	12	0.10	-309.00	2028.00	2790	20220728	-18.46	1755	20230103	29.63	2575	-11.65	20230322	1755	29.63	20230103	2790	-18.46	20220728	1755	29.63	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
28	20230627	140608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	10	2	0.44	20461515	8923	109.22	2305	2340	2265	2970	1600	2285	2293.12	0.94	0	-352	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	275	-7.43	1.13	12	0.07	-309.00	2028.00	2790	20220728	-17.74	1755	20230103	30.77	2575	-10.87	20230322	1755	30.77	20230103	2790	-17.74	20220728	1755	30.77	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
29	20230627	130605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	10	2	0.44	20236605	8825	108.02	2305	2340	2265	2970	1600	2285	2293.10	0.94	0	-350	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	275	-7.43	1.13	12	0.07	-309.00	2028.00	2790	20220728	-17.74	1755	20230103	30.77	2575	-10.87	20230322	1755	30.77	20230103	2790	-17.74	20220728	1755	30.77	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
30	20230627	120607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	10	2	0.44	20179285	8800	107.71	2305	2340	2265	2970	1600	2285	2293.10	0.94	0	-339	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	275	-7.43	1.13	12	0.07	-309.00	2028.00	2790	20220728	-17.74	1755	20230103	30.77	2575	-10.87	20230322	1755	30.77	20230103	2790	-17.74	20220728	1755	30.77	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
31	20230627	110610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	25	2	1.09	19876860	8668	106.10	2305	2340	2265	2970	1600	2285	2293.13	0.94	0	-332	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	276	-7.48	1.14	12	0.07	-309.00	2028.00	2790	20220728	-17.20	1755	20230103	31.62	2575	-10.29	20230322	1755	31.62	20230103	2790	-17.20	20220728	1755	31.62	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
32	20230627	100554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-5	5	-0.22	19011260	8289	101.46	2305	2340	2265	2970	1600	2285	2293.55	0.94	0	-21	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	273	-7.38	1.12	12	0.07	-309.00	2028.00	2790	20220728	-18.28	1755	20230103	29.91	2575	-11.46	20230322	1755	29.91	20230103	2790	-18.28	20220728	1755	29.91	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
33	20230627	090558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	20	2	0.88	6313585	2738	33.51	2305	2340	2305	2970	1600	2285	2305.91	0.94	0	71	2328	2306	2273	2251	2218	2317	2262	60	685	500	1550	5	1	11968040	276	-7.46	1.14	12	0.02	-309.00	2028.00	2790	20220728	-17.38	1755	20230103	31.34	2575	-10.49	20230322	1755	31.34	20230103	2790	-17.38	20220728	1755	31.34	20230103	0.94	N	073190	500	59 억	112341	N	N	N	N
34	20230626	160555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	45	2	2.01	18269530	8115	25.74	2240	2295	2240	2910	1570	2240	2251.33	0.94	0	-297	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	273	-7.39	1.13	12	0.07	-309.00	2028.00	2790	20220728	-18.10	1755	20230103	30.20	2575	-11.26	20230322	1755	30.20	20230103	2790	-18.10	20220728	1755	30.20	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
35	20230626	150559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	40	2	1.79	16517375	7348	23.31	2240	2295	2240	2910	1570	2240	2247.87	0.94	0	-192	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	273	-7.38	1.12	12	0.06	-309.00	2028.00	2790	20220728	-18.28	1755	20230103	29.91	2575	-11.46	20230322	1755	29.91	20230103	2790	-18.28	20220728	1755	29.91	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
36	20230626	140559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	35	2	1.56	12211030	5445	17.27	2240	2275	2240	2910	1570	2240	2242.61	0.94	0	-146	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	272	-7.36	1.12	12	0.05	-309.00	2028.00	2790	20220728	-18.46	1755	20230103	29.63	2575	-11.65	20230322	1755	29.63	20230103	2790	-18.46	20220728	1755	29.63	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
37	20230626	130557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	15	2	0.67	12188460	5435	17.24	2240	2275	2240	2910	1570	2240	2242.59	0.94	0	-145	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	270	-7.30	1.11	12	0.05	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
38	20230626	120556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	8265550	3689	11.70	2240	2255	2240	2910	1570	2240	2240.59	0.94	0	-185	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	269	-7.27	1.11	12	0.03	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
39	20230626	110555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	8265550	3689	11.70	2240	2255	2240	2910	1570	2240	2240.59	0.94	0	-185	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	269	-7.27	1.11	12	0.03	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
40	20230626	100556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	8265550	3689	11.70	2240	2255	2240	2910	1570	2240	2240.59	0.94	0	-185	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	269	-7.27	1.11	12	0.03	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
41	20230626	090558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	15	2	0.67	4883290	2180	6.92	2240	2255	2240	2910	1570	2240	2240.04	0.94	0	-23	2273	2256	2233	2216	2193	2265	2225	60	670	500	1520	5	1	11968040	270	-7.30	1.11	12	0.02	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	112603	N	N	N	N
42	20230623	165819	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	10	2	0.45	70332480	31525	211.31	2210	2250	2210	2895	1565	2230	2231.01	0.94	0	-151	2276	2252	2236	2212	2196	2245	2205	60	665	500	1510	5	1	11968040	268	-7.25	1.10	12	0.26	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	112754	N	N	N	N
43	20230623	140457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	5	2	0.22	69454705	31133	208.68	2210	2250	2210	2895	1565	2230	2230.90	0.94	0	-87	2276	2252	2236	2212	2196	2245	2205	60	665	500	1510	5	1	11968040	267	-7.23	1.10	12	0.26	-309.00	2028.00	2790	20220728	-19.89	1755	20230103	27.35	2575	-13.20	20230322	1755	27.35	20230103	2790	-19.89	20220728	1755	27.35	20230103	0.94	N	073190	500	59 억	112754	N	N	N	N
44	20230622	160606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-50	5	-2.19	32834610	14631	87.66	2250	2260	2220	2960	1600	2280	2244.18	0.95	0	-800	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	267	-7.22	1.10	12	0.12	-309.00	2028.00	2790	20220728	-20.07	1755	20230103	27.07	2575	-13.40	20230322	1755	27.07	20230103	2790	-20.07	20220728	1755	27.07	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
45	20230622	150525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-30	5	-1.32	27636460	12301	73.70	2250	2260	2220	2960	1600	2280	2246.68	0.95	0	-355	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	269	-7.28	1.11	12	0.10	-309.00	2028.00	2790	20220728	-19.35	1755	20230103	28.21	2575	-12.62	20230322	1755	28.21	20230103	2790	-19.35	20220728	1755	28.21	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
46	20230622	140505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-20	5	-0.88	24807570	11036	66.12	2250	2260	2220	2960	1600	2280	2247.88	0.95	0	-488	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	270	-7.31	1.11	12	0.09	-309.00	2028.00	2790	20220728	-19.00	1755	20230103	28.77	2575	-12.23	20230322	1755	28.77	20230103	2790	-19.00	20220728	1755	28.77	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
47	20230622	131006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-20	5	-0.88	23591810	10496	62.88	2250	2260	2220	2960	1600	2280	2247.70	0.95	0	-479	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	270	-7.31	1.11	12	0.09	-309.00	2028.00	2790	20220728	-19.00	1755	20230103	28.77	2575	-12.23	20230322	1755	28.77	20230103	2790	-19.00	20220728	1755	28.77	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
48	20230622	120825	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-25	5	-1.10	23293495	10364	62.09	2250	2260	2220	2960	1600	2280	2247.54	0.95	0	-478	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	270	-7.30	1.11	12	0.09	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
49	20230622	110905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-25	5	-1.10	22998090	10233	61.31	2250	2260	2220	2960	1600	2280	2247.44	0.95	0	-441	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	270	-7.30	1.11	12	0.09	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
50	20230622	100128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-25	5	-1.10	22700430	10101	60.52	2250	2260	2220	2960	1600	2280	2247.34	0.95	0	-441	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	270	-7.30	1.11	12	0.08	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
51	20230622	090359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-25	5	-1.10	6253000	2779	16.65	2250	2260	2250	2960	1600	2280	2250.09	0.95	0	296	2353	2316	2278	2241	2203	2335	2260	60	680	500	1550	5	1	11968040	270	-7.30	1.11	12	0.02	-309.00	2028.00	2790	20220728	-19.18	1755	20230103	28.49	2575	-12.43	20230322	1755	28.49	20230103	2790	-19.18	20220728	1755	28.49	20230103	0.94	N	073190	500	59 억	113566	N	N	N	N
52	20230621	160444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	40	2	1.79	37761670	16686	40.02	2250	2315	2240	2910	1570	2240	2264.19	0.96	0	-1152	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	273	-7.38	1.12	12	0.14	-309.00	2028.00	2790	20220728	-18.28	1755	20230103	29.91	2575	-11.46	20230322	1755	29.91	20230103	2790	-18.28	20220728	1755	29.91	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
53	20230621	150704	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	35	2	1.56	32092635	14199	34.05	2250	2315	2240	2910	1570	2240	2261.36	0.96	0	-1075	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	272	-7.36	1.12	12	0.12	-309.00	2028.00	2790	20220728	-18.46	1755	20230103	29.63	2575	-11.65	20230322	1755	29.63	20230103	2790	-18.46	20220728	1755	29.63	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
54	20230621	140709	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	30	2	1.34	30150410	13344	32.00	2250	2315	2240	2910	1570	2240	2260.67	0.96	0	-769	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	272	-7.35	1.12	12	0.11	-309.00	2028.00	2790	20220728	-18.64	1755	20230103	29.34	2575	-11.84	20230322	1755	29.34	20230103	2790	-18.64	20220728	1755	29.34	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
55	20230621	130500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	30	2	1.34	29036875	12848	30.81	2250	2315	2240	2910	1570	2240	2261.31	0.96	0	-784	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	272	-7.35	1.12	12	0.11	-309.00	2028.00	2790	20220728	-18.64	1755	20230103	29.34	2575	-11.84	20230322	1755	29.34	20230103	2790	-18.64	20220728	1755	29.34	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
56	20230621	120223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	25	2	1.12	27549225	12191	29.24	2250	2315	2240	2910	1570	2240	2261.14	0.96	0	-812	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	271	-7.33	1.12	12	0.10	-309.00	2028.00	2790	20220728	-18.82	1755	20230103	29.06	2575	-12.04	20230322	1755	29.06	20230103	2790	-18.82	20220728	1755	29.06	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
57	20230621	110111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	35	2	1.56	27492600	12166	29.18	2250	2315	2240	2910	1570	2240	2261.13	0.96	0	-813	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	272	-7.36	1.12	12	0.10	-309.00	2028.00	2790	20220728	-18.46	1755	20230103	29.63	2575	-11.65	20230322	1755	29.63	20230103	2790	-18.46	20220728	1755	29.63	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
58	20230621	100607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	55	2	2.46	27175335	12027	28.84	2250	2315	2240	2910	1570	2240	2260.86	0.96	0	-769	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	275	-7.43	1.13	12	0.10	-309.00	2028.00	2790	20220728	-17.74	1755	20230103	30.77	2575	-10.87	20230322	1755	30.77	20230103	2790	-17.74	20220728	1755	30.77	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
59	20230621	090945	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	0	3	0.00	16673545	7415	17.78	2250	2260	2240	2910	1570	2240	2249.62	0.96	0	-701	2286	2262	2226	2202	2166	2275	2215	60	670	500	1520	5	1	11968040	268	-7.25	1.10	12	0.06	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	114718	N	N	N	N
60	20230620	160102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	45	2	2.05	92691375	41694	186.32	2195	2250	2190	2850	1540	2195	2223.13	0.97	0	-992	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	268	-7.25	1.10	12	0.35	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
61	20230620	150627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	30	2	1.37	90847720	40868	182.63	2195	2250	2190	2850	1540	2195	2222.95	0.97	0	-1029	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	266	-7.20	1.10	12	0.34	-309.00	2028.00	2790	20220728	-20.25	1755	20230103	26.78	2575	-13.59	20230322	1755	26.78	20230103	2790	-20.25	20220728	1755	26.78	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
62	20230620	140707	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	40	2	1.82	79252570	35649	159.30	2195	2250	2190	2850	1540	2195	2223.14	0.97	0	-1096	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	267	-7.23	1.10	12	0.30	-309.00	2028.00	2790	20220728	-19.89	1755	20230103	27.35	2575	-13.20	20230322	1755	27.35	20230103	2790	-19.89	20220728	1755	27.35	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
63	20230620	130242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	40	2	1.82	79230225	35639	159.26	2195	2250	2190	2850	1540	2195	2223.13	0.97	0	-1096	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	267	-7.23	1.10	12	0.30	-309.00	2028.00	2790	20220728	-19.89	1755	20230103	27.35	2575	-13.20	20230322	1755	27.35	20230103	2790	-19.89	20220728	1755	27.35	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
64	20230620	120959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	45	2	2.05	79102840	35582	159.00	2195	2250	2190	2850	1540	2195	2223.11	0.97	0	-1096	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	268	-7.25	1.10	12	0.30	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
65	20230620	110639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	45	2	2.05	79033420	35551	158.87	2195	2250	2190	2850	1540	2195	2223.10	0.97	0	-1096	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	268	-7.25	1.10	12	0.30	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
66	20230620	100750	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	50	2	2.28	76577560	34445	153.92	2195	2250	2190	2850	1540	2195	2223.18	0.97	0	-1099	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	269	-7.27	1.11	12	0.29	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
67	20230620	090409	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	10	2	0.46	26909690	12266	54.81	2195	2205	2190	2850	1540	2195	2193.84	0.97	0	-1247	2261	2227	2211	2177	2161	2220	2170	60	655	500	1490	5	1	11968040	264	-7.14	1.09	12	0.10	-309.00	2028.00	2790	20220728	-20.97	1755	20230103	25.64	2575	-14.37	20230322	1755	25.64	20230103	2790	-20.97	20220728	1755	25.64	20230103	0.94	N	073190	500	59 억	115688	N	N	N	N
68	20230619	160633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-50	5	-2.23	49628675	22369	65.65	2245	2245	2195	2915	1575	2245	2217.70	0.97	0	-783	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	263	-7.10	1.08	12	0.19	-309.00	2028.00	2790	20220728	-21.33	1755	20230103	25.07	2575	-14.76	20230322	1755	25.07	20230103	2790	-21.33	20220728	1755	25.07	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
69	20230619	150943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-25	5	-1.11	38778540	17440	51.18	2245	2245	2195	2915	1575	2245	2222.55	0.97	0	230	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	266	-7.18	1.09	12	0.15	-309.00	2028.00	2790	20220728	-20.43	1755	20230103	26.50	2575	-13.79	20230322	1755	26.50	20230103	2790	-20.43	20220728	1755	26.50	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
70	20230619	140644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-25	5	-1.11	29704100	13358	39.20	2245	2245	2195	2915	1575	2245	2222.40	0.97	0	-167	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	266	-7.18	1.09	12	0.11	-309.00	2028.00	2790	20220728	-20.43	1755	20230103	26.50	2575	-13.79	20230322	1755	26.50	20230103	2790	-20.43	20220728	1755	26.50	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
71	20230619	130105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-40	5	-1.78	27595825	12404	36.40	2245	2245	2195	2915	1575	2245	2223.42	0.97	0	-165	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	264	-7.14	1.09	12	0.10	-309.00	2028.00	2790	20220728	-20.97	1755	20230103	25.64	2575	-14.37	20230322	1755	25.64	20230103	2790	-20.97	20220728	1755	25.64	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
72	20230619	120959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-40	5	-1.78	27331170	12284	36.05	2245	2245	2195	2915	1575	2245	2223.60	0.97	0	-165	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	264	-7.14	1.09	12	0.10	-309.00	2028.00	2790	20220728	-20.97	1755	20230103	25.64	2575	-14.37	20230322	1755	25.64	20230103	2790	-20.97	20220728	1755	25.64	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
73	20230619	110209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-45	5	-2.00	24567225	11029	32.37	2245	2245	2195	2915	1575	2245	2226.20	0.97	0	-158	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	263	-7.12	1.08	12	0.09	-309.00	2028.00	2790	20220728	-21.15	1755	20230103	25.36	2575	-14.56	20230322	1755	25.36	20230103	2790	-21.15	20220728	1755	25.36	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
74	20230619	100608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-40	5	-1.78	19168380	8580	25.18	2245	2245	2200	2915	1575	2245	2233.00	0.97	0	100	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	264	-7.14	1.09	12	0.07	-309.00	2028.00	2790	20220728	-20.97	1755	20230103	25.64	2575	-14.37	20230322	1755	25.64	20230103	2790	-20.97	20220728	1755	25.64	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
75	20230619	090805	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-5	5	-0.22	14542245	6485	19.03	2245	2245	2220	2915	1575	2245	2242.10	0.97	0	138	2298	2271	2238	2211	2178	2255	2195	60	670	500	1520	5	1	11968040	268	-7.25	1.10	12	0.05	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.94	N	073190	500	59 억	116460	N	N	N	N
76	20230616	160203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-20	5	-0.88	76123000	34072	181.90	2265	2265	2205	2940	1590	2265	2233.48	0.98	0	-5058	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	269	-7.27	1.11	12	0.28	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
77	20230616	150810	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-40	5	-1.77	71927865	32201	171.91	2265	2265	2205	2940	1590	2265	2232.97	0.98	0	-5043	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	266	-7.20	1.10	12	0.27	-309.00	2028.00	2790	20220728	-20.25	1755	20230103	26.78	2575	-13.59	20230322	1755	26.78	20230103	2790	-20.25	20220728	1755	26.78	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
78	20230616	140744	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-30	5	-1.32	69529540	31123	166.16	2265	2265	2205	2940	1590	2265	2233.26	0.98	0	-5174	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	267	-7.23	1.10	12	0.26	-309.00	2028.00	2790	20220728	-19.89	1755	20230103	27.35	2575	-13.20	20230322	1755	27.35	20230103	2790	-19.89	20220728	1755	27.35	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
79	20230616	130908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-45	5	-1.99	53863565	24117	128.75	2265	2265	2205	2940	1590	2265	2232.41	0.98	0	-4510	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	266	-7.18	1.09	12	0.20	-309.00	2028.00	2790	20220728	-20.43	1755	20230103	26.50	2575	-13.79	20230322	1755	26.50	20230103	2790	-20.43	20220728	1755	26.50	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
80	20230616	120131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-50	5	-2.21	52159020	23349	124.65	2265	2265	2205	2940	1590	2265	2232.85	0.98	0	-4123	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	265	-7.17	1.09	12	0.20	-309.00	2028.00	2790	20220728	-20.61	1755	20230103	26.21	2575	-13.98	20230322	1755	26.21	20230103	2790	-20.61	20220728	1755	26.21	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
81	20230616	110447	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2215	-50	5	-2.21	46133305	20632	110.15	2265	2265	2205	2940	1590	2265	2234.91	0.98	0	-2941	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	265	-7.17	1.09	12	0.17	-309.00	2028.00	2790	20220728	-20.61	1755	20230103	26.21	2575	-13.98	20230322	1755	26.21	20230103	2790	-20.61	20220728	1755	26.21	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
82	20230616	100605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-55	5	-2.43	30602095	13610	72.66	2265	2265	2205	2940	1590	2265	2247.53	0.98	0	-1720	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	264	-7.15	1.09	12	0.11	-309.00	2028.00	2790	20220728	-20.79	1755	20230103	25.93	2575	-14.17	20230322	1755	25.93	20230103	2790	-20.79	20220728	1755	25.93	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
83	20230616	090637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-20	5	-0.88	19820830	8755	46.74	2265	2265	2240	2940	1590	2265	2263.84	0.98	0	-418	2328	2296	2258	2226	2188	2277	2207	60	675	500	1540	5	1	11968040	269	-7.27	1.11	12	0.07	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.94	N	073190	500	59 억	117753	N	N	N	N
84	20230615	150357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-75	5	-3.26	34999950	15564	59.05	2285	2290	2220	2990	1610	2300	2248.78	1.00	0	-4218	2410	2355	2305	2250	2200	2382	2277	60	690	500	1560	5	1	11968040	266	-7.20	1.10	12	0.13	-309.00	2028.00	2790	20220728	-20.25	1755	20230103	26.78	2575	-13.59	20230322	1755	26.78	20230103	2790	-20.25	20220728	1755	26.78	20230103	0.90	N	073190	500	59 억	119503	N	N	N	N
85	20230615	140541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-65	5	-2.83	26850225	11906	45.17	2285	2290	2235	2990	1610	2300	2255.18	1.00	0	-1785	2410	2355	2305	2250	2200	2382	2277	60	690	500	1560	5	1	11968040	267	-7.23	1.10	12	0.10	-309.00	2028.00	2790	20220728	-19.89	1755	20230103	27.35	2575	-13.20	20230322	1755	27.35	20230103	2790	-19.89	20220728	1755	27.35	20230103	0.90	N	073190	500	59 억	119503	N	N	N	N
86	20230615	130848	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-55	5	-2.39	21900550	9695	36.78	2285	2290	2235	2990	1610	2300	2258.95	1.00	0	-352	2410	2355	2305	2250	2200	2382	2277	60	690	500	1560	5	1	11968040	269	-7.27	1.11	12	0.08	-309.00	2028.00	2790	20220728	-19.53	1755	20230103	27.92	2575	-12.82	20230322	1755	27.92	20230103	2790	-19.53	20220728	1755	27.92	20230103	0.90	N	073190	500	59 억	119503	N	N	N	N
87	20230615	120602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-60	5	-2.61	21799500	9650	36.61	2285	2290	2235	2990	1610	2300	2259.02	1.00	0	-346	2410	2355	2305	2250	2200	2382	2277	60	690	500	1560	5	1	11968040	268	-7.25	1.10	12	0.08	-309.00	2028.00	2790	20220728	-19.71	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.90	N	073190	500	59 억	119503	N	N	N	N
88	20230615	111026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-40	5	-1.74	21141805	9359	35.51	2285	2290	2235	2990	1610	2300	2258.98	1.00	0	-188	2410	2355	2305	2250	2200	2382	2277	60	690	500	1560	5	1	11968040	270	-7.31	1.11	12	0.08	-309.00	2028.00	2790	20220728	-19.00	1755	20230103	28.77	2575	-12.23	20230322	1755	28.77	20230103	2790	-19.00	20220728	1755	28.77	20230103	0.90	N	073190	500	59 억	119503	N	N	N	N
89	20230611	184842	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-10	5	-0.44	15837570	7093	43.59	2250	2250	2220	2925	1575	2250	2232.83	1.01	18	-72	2313	2281	2253	2221	2193	2267	2207	60	675	500	1530	5	1	11968040	268	-7.25	1.10	12	0.06	-309.00	2028.00	2800	20220608	-20.00	1755	20230103	27.64	2575	-13.01	20230322	1755	27.64	20230103	2790	-19.71	20220728	1755	27.64	20230103	0.90	N	073190	500	59 억	120467	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History