KissMeData/003800/price/prices-20230601.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28450	150	2	0.53	112016600	3980	34.71	28500	28650	27850	36750	19850	28300	28144.11	3.32	0	42	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3155	5.80	0.51	12	0.04	4906.00	55730.00	43100	20220725	-33.99	27850	20230630	2.15	39100	-27.24	20230627	27850	2.15	20230630	43100	-33.99	20220725	27850	2.15	20230630	0.01	N	003800	1000	110 억	368050	N	N	N	N
3	20230630	150146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28350	50	2	0.18	88862300	3157	27.53	28500	28650	27850	36750	19850	28300	28147.70	3.32	0	42	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3144	5.78	0.51	12	0.03	4906.00	55730.00	43100	20220725	-34.22	27850	20230630	1.80	39100	-27.49	20230627	27850	1.80	20230630	43100	-34.22	20220725	27850	1.80	20230630	0.01	N	003800	1000	110 억	368050	N	N	N	N
4	20230630	140146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28100	-200	5	-0.71	67632550	2406	20.98	28500	28650	27850	36750	19850	28300	28109.95	3.32	0	55	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3116	5.73	0.50	12	0.02	4906.00	55730.00	43100	20220725	-34.80	27850	20230630	0.90	39100	-28.13	20230627	27850	0.90	20230630	43100	-34.80	20220725	27850	0.90	20230630	0.01	N	003800	1000	110 억	368050	N	N	N	N
5	20230630	130146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28450	150	2	0.53	61528900	2190	19.10	28500	28650	27850	36750	19850	28300	28095.39	3.32	0	62	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3155	5.80	0.51	12	0.02	4906.00	55730.00	43100	20220725	-33.99	27850	20230630	2.15	39100	-27.24	20230627	27850	2.15	20230630	43100	-33.99	20220725	27850	2.15	20230630	0.01	N	003800	1000	110 억	368050	N	N	N	N
6	20230630	120145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28000	-300	5	-1.06	44641150	1593	13.89	28500	28650	27850	36750	19850	28300	28023.32	3.32	0	144	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3105	5.71	0.50	12	0.01	4906.00	55730.00	43100	20220725	-35.03	27850	20230630	0.54	39100	-28.39	20230627	27850	0.54	20230630	43100	-35.03	20220725	27850	0.54	20230630	0.01	N	003800	1000	110 억	368050	N	N	N	N
7	20230630	110146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28300	0	3	0.00	40514700	1446	12.61	28500	28650	27850	36750	19850	28300	28018.46	3.32	0	95	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3138	5.77	0.51	12	0.01	4906.00	55730.00	43100	20220725	-34.34	27850	20230630	1.62	39100	-27.62	20230627	27850	1.62	20230630	43100	-34.34	20220725	27850	1.62	20230630	0.01	N	003800	1000	110 억	368050	N	N	N	N
8	20230630	100145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	27900	-400	5	-1.41	37062100	1323	11.54	28500	28650	27850	36750	19850	28300	28013.68	3.32	0	116	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3094	5.69	0.50	12	0.01	4906.00	55730.00	43100	20220725	-35.27	27850	20230630	0.18	39100	-28.64	20230627	27850	0.18	20230630	43100	-35.27	20220725	27850	0.18	20230630	0.01	N	003800	1000	110 억	368050	N	N	N	N
9	20230630	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	28600	300	2	1.06	2935750	103	0.90	28500	28650	28500	36750	19850	28300	28502.43	3.32	0	-1	29633	28966	28483	27816	27333	28725	27575	111	8450	1000	20370	50	1	11090000	3172	5.83	0.51	12	0.00	4906.00	55730.00	43100	20220725	-33.64	28000	20230629	2.14	39100	-26.85	20230627	28000	2.14	20230629	43100	-33.64	20220725	28000	2.14	20230629	0.01	N	003800	1000	110 억	368050	N	N	N	N
10	20230629	160147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28300	-500	5	-1.74	324562350	11447	39.27	28750	29150	28000	37400	20200	28800	28353.49	3.32	0	72	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3138	5.77	0.51	12	0.10	4906.00	55730.00	43100	20220725	-34.34	28000	20230629	1.07	39100	-27.62	20230627	28000	1.07	20230629	43100	-34.34	20220725	28000	1.07	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
11	20230629	150145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28250	-550	5	-1.91	293619900	10351	35.51	28750	29150	28000	37400	20200	28800	28366.33	3.32	0	102	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3133	5.76	0.51	12	0.09	4906.00	55730.00	43100	20220725	-34.45	28000	20230629	0.89	39100	-27.75	20230627	28000	0.89	20230629	43100	-34.45	20220725	28000	0.89	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
12	20230629	140144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28350	-450	5	-1.56	269812350	9507	32.61	28750	29150	28000	37400	20200	28800	28380.39	3.32	0	110	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3144	5.78	0.51	12	0.09	4906.00	55730.00	43100	20220725	-34.22	28000	20230629	1.25	39100	-27.49	20230627	28000	1.25	20230629	43100	-34.22	20220725	28000	1.25	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
13	20230629	130144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28250	-550	5	-1.91	267860900	9438	32.38	28750	29150	28000	37400	20200	28800	28381.11	3.32	0	110	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3133	5.76	0.51	12	0.09	4906.00	55730.00	43100	20220725	-34.45	28000	20230629	0.89	39100	-27.75	20230627	28000	0.89	20230629	43100	-34.45	20220725	28000	0.89	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
14	20230629	120145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28350	-450	5	-1.56	256682700	9043	31.02	28750	29150	28000	37400	20200	28800	28384.68	3.32	0	116	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3144	5.78	0.51	12	0.08	4906.00	55730.00	43100	20220725	-34.22	28000	20230629	1.25	39100	-27.49	20230627	28000	1.25	20230629	43100	-34.22	20220725	28000	1.25	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
15	20230629	110145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28550	-250	5	-0.87	85120950	2975	10.21	28750	29150	28450	37400	20200	28800	28612.08	3.32	0	-23	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3166	5.82	0.51	12	0.03	4906.00	55730.00	43100	20220725	-33.76	28450	20230629	0.35	39100	-26.98	20230627	28450	0.35	20230629	43100	-33.76	20220725	28450	0.35	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
16	20230629	100145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28600	-200	5	-0.69	38551150	1345	4.61	28750	29150	28500	37400	20200	28800	28662.57	3.32	0	-22	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3172	5.83	0.51	12	0.01	4906.00	55730.00	43100	20220725	-33.64	28500	20230629	0.35	39100	-26.85	20230627	28500	0.35	20230629	43100	-33.64	20220725	28500	0.35	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
17	20230629	090145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28750	-50	5	-0.17	57500	2	0.01	28750	28750	28750	37400	20200	28800	28750.00	3.32	0	0	30100	29450	29100	28450	28100	29275	28275	111	8600	1000	20730	50	1	11090000	3188	5.86	0.52	12	0.00	4906.00	55730.00	43100	20220725	-33.29	28750	20230629	0.00	39100	-26.47	20230627	28750	0.00	20230629	43100	-33.29	20220725	28750	0.00	20230629	0.01	N	003800	1000	110 억	368728	N	N	N	N
18	20230628	160144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28800	-1100	5	-3.68	848727600	29123	16.85	29750	29750	28750	38850	20950	29900	29142.95	3.34	0	35	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3194	5.87	0.52	12	0.26	4906.00	55730.00	43100	20220725	-33.18	28750	20230628	0.17	39100	-26.34	20230627	28750	0.17	20230628	43100	-33.18	20220725	28750	0.17	20230628	0.01	N	003800	1000	110 억	370008	N	N	N	N
19	20230628	150145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28950	-950	5	-3.18	803229500	27544	15.94	29750	29750	28750	38850	20950	29900	29161.66	3.34	0	124	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3211	5.90	0.52	12	0.25	4906.00	55730.00	43100	20220725	-32.83	28750	20230628	0.70	39100	-25.96	20230627	28750	0.70	20230628	43100	-32.83	20220725	28750	0.70	20230628	0.01	N	003800	1000	110 억	370008	N	N	N	N
20	20230628	140145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28900	-1000	5	-3.34	764861200	26217	15.17	29750	29750	28750	38850	20950	29900	29174.22	3.34	0	511	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3205	5.89	0.52	12	0.24	4906.00	55730.00	43100	20220725	-32.95	28750	20230628	0.52	39100	-26.09	20230627	28750	0.52	20230628	43100	-32.95	20220725	28750	0.52	20230628	0.01	N	003800	1000	110 억	370008	N	N	N	N
21	20230628	130145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28950	-950	5	-3.18	660761050	22613	13.08	29750	29750	28750	38850	20950	29900	29220.38	3.34	0	522	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3211	5.90	0.52	12	0.20	4906.00	55730.00	43100	20220725	-32.83	28750	20230628	0.70	39100	-25.96	20230627	28750	0.70	20230628	43100	-32.83	20220725	28750	0.70	20230628	0.01	N	003800	1000	110 억	370008	N	N	N	N
22	20230628	120136	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28900	-1000	5	-3.34	638983750	21860	12.65	29750	29750	28750	38850	20950	29900	29230.70	3.34	0	530	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3205	5.89	0.52	12	0.20	4906.00	55730.00	43100	20220725	-32.95	28750	20230628	0.52	39100	-26.09	20230627	28750	0.52	20230628	43100	-32.95	20220725	28750	0.52	20230628	0.01	N	003800	1000	110 억	370008	N	N	N	N
23	20230628	110145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	28950	-950	5	-3.18	581399900	19876	11.50	29750	29750	28750	38850	20950	29900	29251.32	3.34	0	525	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3211	5.90	0.52	12	0.18	4906.00	55730.00	43100	20220725	-32.83	28750	20230628	0.70	39100	-25.96	20230627	28750	0.70	20230628	43100	-32.83	20220725	28750	0.70	20230628	0.01	N	003800	1000	110 억	370008	N	N	N	N
24	20230628	100145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29200	-700	5	-2.34	340212250	11565	6.69	29750	29750	29200	38850	20950	29900	29417.36	3.34	0	571	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3238	5.95	0.52	12	0.10	4906.00	55730.00	43100	20220725	-32.25	29200	20230628	0.00	39100	-25.32	20230627	29200	0.00	20230628	43100	-32.25	20220725	29200	0.00	20230628	0.01	N	003800	1000	110 억	370008	N	N	N	N
25	20230628	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29400	-500	5	-1.67	63541200	2145	1.24	29750	29750	29400	38850	20950	29900	29622.81	3.34	0	-42	42466	36182	32816	26532	23166	34725	25075	111	8950	1000	21520	50	1	11090000	3260	5.99	0.53	12	0.02	4906.00	55730.00	43100	20220725	-31.79	29250	20230623	0.51	39100	-24.81	20230627	29250	0.51	20230623	43100	-31.79	20220725	29250	0.51	20230623	0.01	N	003800	1000	110 억	370008	N	N	N	N
26	20230627	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29900	-200	5	-0.66	5819151400	170009	21824.01	29900	39100	29450	39100	21100	30100	34231.29	3.66	0	-457	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3316	6.09	0.54	12	1.53	4906.00	55730.00	43100	20220725	-30.63	29250	20230623	2.22	39100	-23.53	20230627	29250	2.22	20230623	43100	-30.63	20220725	29250	2.22	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
27	20230627	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30100	0	3	0.00	5349592750	154405	19820.92	29900	39100	29450	39100	21100	30100	34646.50	3.66	0	-80	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3338	6.14	0.54	12	1.39	4906.00	55730.00	43100	20220725	-30.16	29250	20230623	2.91	39100	-23.02	20230627	29250	2.91	20230623	43100	-30.16	20220725	29250	2.91	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
28	20230627	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29600	-500	5	-1.66	73683250	2484	318.87	29900	30400	29450	39100	21100	30100	29663.14	3.66	0	25	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3283	6.03	0.53	12	0.02	4906.00	55730.00	43100	20220725	-31.32	29250	20230623	1.20	35900	-17.55	20230102	29250	1.20	20230623	43100	-31.32	20220725	29250	1.20	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
29	20230627	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29600	-500	5	-1.66	73505900	2478	318.10	29900	30400	29450	39100	21100	30100	29663.40	3.66	0	26	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3283	6.03	0.53	12	0.02	4906.00	55730.00	43100	20220725	-31.32	29250	20230623	1.20	35900	-17.55	20230102	29250	1.20	20230623	43100	-31.32	20220725	29250	1.20	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
30	20230627	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29700	-400	5	-1.33	50170450	1689	216.82	29900	30400	29450	39100	21100	30100	29704.23	3.66	0	23	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3294	6.05	0.53	12	0.02	4906.00	55730.00	43100	20220725	-31.09	29250	20230623	1.54	35900	-17.27	20230102	29250	1.54	20230623	43100	-31.09	20220725	29250	1.54	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
31	20230627	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29900	-200	5	-0.66	29573300	994	127.60	29900	30400	29450	39100	21100	30100	29751.81	3.66	0	-25	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3316	6.09	0.54	12	0.01	4906.00	55730.00	43100	20220725	-30.63	29250	20230623	2.22	35900	-16.71	20230102	29250	2.22	20230623	43100	-30.63	20220725	29250	2.22	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
32	20230627	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29750	-350	5	-1.16	4934450	167	21.44	29900	30000	29450	39100	21100	30100	29547.60	3.66	0	-3	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3299	6.06	0.53	12	0.00	4906.00	55730.00	43100	20220725	-30.97	29250	20230623	1.71	35900	-17.13	20230102	29250	1.71	20230623	43100	-30.97	20220725	29250	1.71	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
33	20230627	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29900	-200	5	-0.66	358800	12	1.54	29900	29900	29900	39100	21100	30100	29900.00	3.66	0	0	30800	30450	29900	29550	29000	30625	29725	111	9000	1000	21670	50	1	11090000	3316	6.09	0.54	12	0.00	4906.00	55730.00	43100	20220725	-30.63	29250	20230623	2.22	35900	-16.71	20230102	29250	2.22	20230623	43100	-30.63	20220725	29250	2.22	20230623	0.01	N	003800	1000	110 억	405352	N	N	N	N
34	20230626	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30100	150	2	0.50	22983950	779	57.53	29950	30250	29350	38900	21000	29950	29504.43	3.66	0	-2	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3338	6.14	0.54	12	0.01	4906.00	55730.00	43100	20220725	-30.16	29250	20230623	2.91	35900	-16.16	20230102	29250	2.91	20230623	43100	-30.16	20220725	29250	2.91	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
35	20230626	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29800	-150	5	-0.50	20708450	703	51.92	29950	29950	29350	38900	21000	29950	29457.25	3.66	0	-1	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3305	6.07	0.53	12	0.01	4906.00	55730.00	43100	20220725	-30.86	29250	20230623	1.88	35900	-16.99	20230102	29250	1.88	20230623	43100	-30.86	20220725	29250	1.88	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
36	20230626	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29450	-500	5	-1.67	20236100	687	50.74	29950	29950	29350	38900	21000	29950	29455.75	3.66	0	-1	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3266	6.00	0.53	12	0.01	4906.00	55730.00	43100	20220725	-31.67	29250	20230623	0.68	35900	-17.97	20230102	29250	0.68	20230623	43100	-31.67	20220725	29250	0.68	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
37	20230626	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29500	-450	5	-1.50	20206650	686	50.66	29950	29950	29350	38900	21000	29950	29455.76	3.66	0	-1	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3272	6.01	0.53	12	0.01	4906.00	55730.00	43100	20220725	-31.55	29250	20230623	0.85	35900	-17.83	20230102	29250	0.85	20230623	43100	-31.55	20220725	29250	0.85	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
38	20230626	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29500	-450	5	-1.50	18618750	632	46.68	29950	29950	29350	38900	21000	29950	29460.05	3.66	0	-1	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3272	6.01	0.53	12	0.01	4906.00	55730.00	43100	20220725	-31.55	29250	20230623	0.85	35900	-17.83	20230102	29250	0.85	20230623	43100	-31.55	20220725	29250	0.85	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
39	20230626	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29400	-550	5	-1.84	14991500	509	37.59	29950	29950	29350	38900	21000	29950	29452.85	3.66	0	-1	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3260	5.99	0.53	12	0.00	4906.00	55730.00	43100	20220725	-31.79	29250	20230623	0.51	35900	-18.11	20230102	29250	0.51	20230623	43100	-31.79	20220725	29250	0.51	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
40	20230626	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29500	-450	5	-1.50	1122100	38	2.81	29950	29950	29350	38900	21000	29950	29528.95	3.66	0	-1	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3272	6.01	0.53	12	0.00	4906.00	55730.00	43100	20220725	-31.55	29250	20230623	0.85	35900	-17.83	20230102	29250	0.85	20230623	43100	-31.55	20220725	29250	0.85	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
41	20230626	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29950	0	3	0.00	119800	4	0.30	29950	29950	29950	38900	21000	29950	29950.00	3.66	0	-1	31016	30482	29866	29332	28716	30750	29600	111	8950	1000	21560	50	1	11090000	3321	6.10	0.54	12	0.00	4906.00	55730.00	43100	20220725	-30.51	29250	20230623	2.39	35900	-16.57	20230102	29250	2.39	20230623	43100	-30.51	20220725	29250	2.39	20230623	0.01	N	003800	1000	110 억	405861	N	N	N	N
42	20230623	151503	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29450	-350	5	-1.17	37318500	1271	134.78	29700	30400	29250	38700	20900	29800	29361.53	3.67	0	-37	30100	29950	29700	29550	29300	29825	29425	111	8900	1000	21450	50	1	11090000	3266	6.00	0.53	12	0.01	4906.00	55730.00	43100	20220725	-31.67	29250	20230623	0.68	35900	-17.97	20230102	29250	0.68	20230623	43100	-31.67	20220725	29250	0.68	20230623	0.01	N	003800	1000	110 억	406500	N	N	N	N
43	20230623	140134	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29350	-450	5	-1.51	26763900	911	96.61	29700	30400	29300	38700	20900	29800	29378.59	3.67	0	35	30100	29950	29700	29550	29300	29825	29425	111	8900	1000	21450	50	1	11090000	3255	5.98	0.53	12	0.01	4906.00	55730.00	43100	20220725	-31.90	29300	20230623	0.17	35900	-18.25	20230102	29300	0.17	20230623	43100	-31.90	20220725	29300	0.17	20230623	0.01	N	003800	1000	110 억	406500	N	N	N	N
44	20230622	160837	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29800	-50	5	-0.17	27939300	943	42.31	29850	29850	29450	38800	20900	29850	29628.10	3.67	0	-57	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3305	6.07	0.53	12	0.01	4906.00	55730.00	43100	20220725	-30.86	29350	20230621	1.53	35900	-16.99	20230102	29350	1.53	20230621	43100	-30.86	20220725	29350	1.53	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
45	20230622	150653	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29600	-250	5	-0.84	26243400	886	39.75	29850	29850	29450	38800	20900	29850	29620.09	3.67	0	-48	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3283	6.03	0.53	12	0.01	4906.00	55730.00	43100	20220725	-31.32	29350	20230621	0.85	35900	-17.55	20230102	29350	0.85	20230621	43100	-31.32	20220725	29350	0.85	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
46	20230622	141000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29650	-200	5	-0.67	14653750	494	22.16	29850	29850	29450	38800	20900	29850	29663.46	3.67	0	-30	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3288	6.04	0.53	12	0.00	4906.00	55730.00	43100	20220725	-31.21	29350	20230621	1.02	35900	-17.41	20230102	29350	1.02	20230621	43100	-31.21	20220725	29350	1.02	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
47	20230622	130806	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29850	0	3	0.00	11119650	375	16.82	29850	29850	29450	38800	20900	29850	29652.40	3.67	0	-26	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3310	6.08	0.54	12	0.00	4906.00	55730.00	43100	20220725	-30.74	29350	20230621	1.70	35900	-16.85	20230102	29350	1.70	20230621	43100	-30.74	20220725	29350	1.70	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
48	20230622	120717	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29800	-50	5	-0.17	5806400	196	8.79	29850	29850	29450	38800	20900	29850	29624.49	3.67	0	-18	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3305	6.07	0.53	12	0.00	4906.00	55730.00	43100	20220725	-30.86	29350	20230621	1.53	35900	-16.99	20230102	29350	1.53	20230621	43100	-30.86	20220725	29350	1.53	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
49	20230622	110347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29550	-300	5	-1.01	5004750	169	7.58	29850	29850	29450	38800	20900	29850	29613.91	3.67	0	-14	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3277	6.02	0.53	12	0.00	4906.00	55730.00	43100	20220725	-31.44	29350	20230621	0.68	35900	-17.69	20230102	29350	0.68	20230621	43100	-31.44	20220725	29350	0.68	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
50	20230622	100257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29800	-50	5	-0.17	3576500	121	5.43	29850	29850	29450	38800	20900	29850	29557.85	3.67	0	-7	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3305	6.07	0.53	12	0.00	4906.00	55730.00	43100	20220725	-30.86	29350	20230621	1.53	35900	-16.99	20230102	29350	1.53	20230621	43100	-30.86	20220725	29350	1.53	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
51	20230622	090135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	29850	0	3	0.00	149250	5	0.22	29850	29850	29850	38800	20900	29850	29850.00	3.67	0	-2	30716	30282	29816	29382	28916	30050	29150	111	8950	1000	21490	50	1	11090000	3310	6.08	0.54	12	0.00	4906.00	55730.00	43100	20220725	-30.74	29350	20230621	1.70	35900	-16.85	20230102	29350	1.70	20230621	43100	-30.74	20220725	29350	1.70	20230621	0.01	N	003800	1000	110 억	406895	N	N	N	N
52	20230621	160910	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29850	-400	5	-1.32	66021700	2229	116.46	30200	30250	29350	39300	21200	30250	29619.43	3.67	0	-82	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3310	6.08	0.54	12	0.02	4906.00	55730.00	43100	20220725	-30.74	29350	20230621	1.70	35900	-16.85	20230102	29350	1.70	20230621	43100	-30.74	20220725	29350	1.70	20230621	0.01	N	003800	1000	110 억	407307	N	N	N	N
53	20230621	150610	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29500	-750	5	-2.48	63072300	2130	111.29	30200	30250	29350	39300	21200	30250	29611.41	3.67	0	-73	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3272	6.01	0.53	12	0.02	4906.00	55730.00	43100	20220725	-31.55	29350	20230621	0.51	35900	-17.83	20230102	29350	0.51	20230621	43100	-31.55	20220725	29350	0.51	20230621	0.01	N	003800	1000	110 억	407307	N	N	N	N
54	20230621	140933	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29950	-300	5	-0.99	59040750	1994	104.18	30200	30250	29350	39300	21200	30250	29609.20	3.67	0	-68	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3321	6.10	0.54	12	0.02	4906.00	55730.00	43100	20220725	-30.51	29350	20230621	2.04	35900	-16.57	20230102	29350	2.04	20230621	43100	-30.51	20220725	29350	2.04	20230621	0.01	N	003800	1000	110 억	407307	N	N	N	N
55	20230621	130154	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	30000	-250	5	-0.83	58351350	1971	102.98	30200	30250	29350	39300	21200	30250	29604.95	3.67	0	-57	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3327	6.11	0.54	12	0.02	4906.00	55730.00	43100	20220725	-30.39	29350	20230621	2.21	35900	-16.43	20230102	29350	2.21	20230621	43100	-30.39	20220725	29350	2.21	20230621	0.01	N	003800	1000	110 억	407307	N	N	N	N
56	20230621	120401	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	30000	-250	5	-0.83	54871450	1855	96.92	30200	30250	29350	39300	21200	30250	29580.30	3.67	0	-48	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3327	6.11	0.54	12	0.02	4906.00	55730.00	43100	20220725	-30.39	29350	20230621	2.21	35900	-16.43	20230102	29350	2.21	20230621	43100	-30.39	20220725	29350	2.21	20230621	0.01	N	003800	1000	110 억	407307	N	N	N	N
57	20230621	110950	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29950	-300	5	-0.99	54541450	1844	96.34	30200	30250	29350	39300	21200	30250	29577.79	3.67	0	-48	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3321	6.10	0.54	12	0.02	4906.00	55730.00	43100	20220725	-30.51	29350	20230621	2.04	35900	-16.57	20230102	29350	2.04	20230621	43100	-30.51	20220725	29350	2.04	20230621	0.01	N	003800	1000	110 억	407307	N	N	N	N
58	20230621	100205	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	29750	-500	5	-1.65	4523700	151	7.89	30200	30250	29750	39300	21200	30250	29958.28	3.67	0	-17	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3299	6.06	0.53	12	0.00	4906.00	55730.00	43100	20220725	-30.97	29750	20230621	0.00	35900	-17.13	20230102	29750	0.00	20230621	43100	-30.97	20220725	29750	0.00	20230621	0.01	N	003800	1000	110 억	407307	N	N	N	N
59	20230621	090305	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	3.67	0	0	30983	30616	30283	29916	29583	30450	29750	111	9050	1000	21780	50	1	11090000	3355	6.17	0.54	12	0.00	4906.00	55730.00	43100	20220725	-29.81	29950	20230620	1.00	35900	-15.74	20230102	29950	1.00	20230620	43100	-29.81	20220725	29950	1.00	20230620	0.01	N	003800	1000	110 억	407307	N	N	N	N
60	20230620	160108	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	30250	-50	5	-0.17	57618500	1913	315.16	30400	30650	29950	39350	21250	30300	30119.45	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3355	6.17	0.54	12	0.02	4906.00	55730.00	43100	20220725	-29.81	29950	20230620	1.00	35900	-15.74	20230102	29950	1.00	20230620	43100	-29.81	20220725	29950	1.00	20230620	0.01	N	003800	1000	110 억	408354	N	N	N	N
61	20230620	150449	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	30250	-50	5	-0.17	56623100	1880	309.72	30400	30650	29950	39350	21250	30300	30118.67	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3355	6.17	0.54	12	0.02	4906.00	55730.00	43100	20220725	-29.81	29950	20230620	1.00	35900	-15.74	20230102	29950	1.00	20230620	43100	-29.81	20220725	29950	1.00	20230620	0.01	N	003800	1000	110 억	408354	N	N	N	N
62	20230620	140711	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	30200	-100	5	-0.33	55747150	1851	304.94	30400	30650	29950	39350	21250	30300	30117.31	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3349	6.16	0.54	12	0.02	4906.00	55730.00	43100	20220725	-29.93	29950	20230620	0.83	35900	-15.88	20230102	29950	0.83	20230620	43100	-29.93	20220725	29950	0.83	20230620	0.01	N	003800	1000	110 억	408354	N	N	N	N
63	20230620	130400	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	30200	-100	5	-0.33	55747150	1851	304.94	30400	30650	29950	39350	21250	30300	30117.31	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3349	6.16	0.54	12	0.02	4906.00	55730.00	43100	20220725	-29.93	29950	20230620	0.83	35900	-15.88	20230102	29950	0.83	20230620	43100	-29.93	20220725	29950	0.83	20230620	0.01	N	003800	1000	110 억	408354	N	N	N	N
64	20230620	120243	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	30000	-300	5	-0.99	39987100	1325	218.29	30400	30650	30000	39350	21250	30300	30178.94	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3327	6.11	0.54	12	0.01	4906.00	55730.00	43100	20220725	-30.39	30000	20230620	0.00	35900	-16.43	20230102	30000	0.00	20230620	43100	-30.39	20220725	30000	0.00	20230620	0.01	N	003800	1000	110 억	408354	N	N	N	N
65	20230620	110842	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30200	-100	5	-0.33	17678150	583	96.05	30400	30650	30100	39350	21250	30300	30322.73	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3349	6.16	0.54	12	0.01	4906.00	55730.00	43100	20220725	-29.93	30000	20230608	0.67	35900	-15.88	20230102	30000	0.67	20230608	43100	-29.93	20220725	30000	0.67	20230608	0.01	N	003800	1000	110 억	408354	N	N	N	N
66	20230620	100558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30350	50	2	0.17	17496650	577	95.06	30400	30650	30100	39350	21250	30300	30323.48	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3366	6.19	0.54	12	0.01	4906.00	55730.00	43100	20220725	-29.58	30000	20230608	1.17	35900	-15.46	20230102	30000	1.17	20230608	43100	-29.58	20220725	30000	1.17	20230608	0.01	N	003800	1000	110 억	408354	N	N	N	N
67	20230620	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30400	100	2	0.33	91200	3	0.49	30400	30400	30400	39350	21250	30300	30400.00	3.68	0	-2	30966	30632	30416	30082	29866	30525	29975	111	9050	1000	21810	50	1	11090000	3371	6.20	0.55	12	0.00	4906.00	55730.00	43100	20220725	-29.47	30000	20230608	1.33	35900	-15.32	20230102	30000	1.33	20230608	43100	-29.47	20220725	30000	1.33	20230608	0.01	N	003800	1000	110 억	408354	N	N	N	N
68	20230619	160715	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30300	-400	5	-1.30	18209700	601	97.41	30700	30750	30200	39900	21500	30700	30299.00	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3360	6.18	0.54	12	0.01	4906.00	55730.00	43100	20220725	-29.70	30000	20230608	1.00	35900	-15.60	20230102	30000	1.00	20230608	43100	-29.70	20220725	30000	1.00	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
69	20230619	150923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30350	-350	5	-1.14	17603700	581	94.17	30700	30750	30200	39900	21500	30700	30298.97	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3366	6.19	0.54	12	0.01	4906.00	55730.00	43100	20220725	-29.58	30000	20230608	1.17	35900	-15.46	20230102	30000	1.17	20230608	43100	-29.58	20220725	30000	1.17	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
70	20230619	140505	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30350	-350	5	-1.14	6234350	205	33.23	30700	30750	30300	39900	21500	30700	30411.46	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3366	6.19	0.54	12	0.00	4906.00	55730.00	43100	20220725	-29.58	30000	20230608	1.17	35900	-15.46	20230102	30000	1.17	20230608	43100	-29.58	20220725	30000	1.17	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
71	20230619	130756	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30350	-350	5	-1.14	4504700	148	23.99	30700	30750	30350	39900	21500	30700	30437.16	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3366	6.19	0.54	12	0.00	4906.00	55730.00	43100	20220725	-29.58	30000	20230608	1.17	35900	-15.46	20230102	30000	1.17	20230608	43100	-29.58	20220725	30000	1.17	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
72	20230619	120155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30400	-300	5	-0.98	2621150	86	13.94	30700	30750	30400	39900	21500	30700	30478.49	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3371	6.20	0.55	12	0.00	4906.00	55730.00	43100	20220725	-29.47	30000	20230608	1.33	35900	-15.32	20230102	30000	1.33	20230608	43100	-29.47	20220725	30000	1.33	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
73	20230619	110526	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30400	-300	5	-0.98	2560350	84	13.61	30700	30750	30400	39900	21500	30700	30480.36	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3371	6.20	0.55	12	0.00	4906.00	55730.00	43100	20220725	-29.47	30000	20230608	1.33	35900	-15.32	20230102	30000	1.33	20230608	43100	-29.47	20220725	30000	1.33	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
74	20230619	100847	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30450	-250	5	-0.81	2195450	72	11.67	30700	30750	30400	39900	21500	30700	30492.36	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3377	6.21	0.55	12	0.00	4906.00	55730.00	43100	20220725	-29.35	30000	20230608	1.50	35900	-15.18	20230102	30000	1.50	20230608	43100	-29.35	20220725	30000	1.50	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
75	20230619	090603	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30700	0	3	0.00	0	0	0.00	0	0	0	39900	21500	30700	0.00	3.69	0	0	31400	31050	30650	30300	29900	31225	30475	111	9200	1000	22100	50	1	11090000	3405	6.26	0.55	12	0.00	4906.00	55730.00	43100	20220725	-28.77	30000	20230608	2.33	35900	-14.48	20230102	30000	2.33	20230608	43100	-28.77	20220725	30000	2.33	20230608	0.01	N	003800	1000	110 억	408754	N	N	N	N
76	20230616	160908	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30700	200	2	0.66	18759300	617	84.29	30300	31000	30250	39650	21350	30500	30404.05	3.69	0	-62	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3405	6.26	0.55	12	0.01	4906.00	55730.00	43100	20220725	-28.77	30000	20230608	2.33	35900	-14.48	20230102	30000	2.33	20230608	43100	-28.77	20220725	30000	2.33	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
77	20230616	150443	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30400	-100	5	-0.33	17054800	561	76.64	30300	31000	30250	39650	21350	30500	30400.71	3.69	0	-62	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3371	6.20	0.55	12	0.01	4906.00	55730.00	43100	20220725	-29.47	30000	20230608	1.33	35900	-15.32	20230102	30000	1.33	20230608	43100	-29.47	20220725	30000	1.33	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
78	20230616	140204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30400	-100	5	-0.33	6599900	217	29.64	30300	31000	30300	39650	21350	30500	30414.29	3.69	0	-18	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3371	6.20	0.55	12	0.00	4906.00	55730.00	43100	20220725	-29.47	30000	20230608	1.33	35900	-15.32	20230102	30000	1.33	20230608	43100	-29.47	20220725	30000	1.33	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
79	20230616	131000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30400	-100	5	-0.33	5931100	195	26.64	30300	31000	30300	39650	21350	30500	30415.90	3.69	0	-18	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3371	6.20	0.55	12	0.00	4906.00	55730.00	43100	20220725	-29.47	30000	20230608	1.33	35900	-15.32	20230102	30000	1.33	20230608	43100	-29.47	20220725	30000	1.33	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
80	20230616	120732	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30700	200	2	0.66	5595400	184	25.14	30300	31000	30300	39650	21350	30500	30409.78	3.69	0	-14	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3405	6.26	0.55	12	0.00	4906.00	55730.00	43100	20220725	-28.77	30000	20230608	2.33	35900	-14.48	20230102	30000	2.33	20230608	43100	-28.77	20220725	30000	2.33	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
81	20230616	111004	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30300	-200	5	-0.66	2952750	97	13.25	30300	31000	30300	39650	21350	30500	30440.72	3.69	0	-4	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3360	6.18	0.54	12	0.00	4906.00	55730.00	43100	20220725	-29.70	30000	20230608	1.00	35900	-15.60	20230102	30000	1.00	20230608	43100	-29.70	20220725	30000	1.00	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
82	20230616	101019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30500	0	3	0.00	2038350	67	9.15	30300	31000	30300	39650	21350	30500	30423.13	3.69	0	-4	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3382	6.22	0.55	12	0.00	4906.00	55730.00	43100	20220725	-29.23	30000	20230608	1.67	35900	-15.04	20230102	30000	1.67	20230608	43100	-29.23	20220725	30000	1.67	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
83	20230616	090410	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30300	-200	5	-0.66	909000	30	4.10	30300	30300	30300	39650	21350	30500	30300.00	3.69	0	0	30766	30632	30466	30332	30166	30700	30400	111	9150	1000	21960	50	1	11090000	3360	6.18	0.54	12	0.00	4906.00	55730.00	43100	20220725	-29.70	30000	20230608	1.00	35900	-15.60	20230102	30000	1.00	20230608	43100	-29.70	20220725	30000	1.00	20230608	0.01	N	003800	1000	110 억	409076	N	N	N	N
84	20230615	150248	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30500	-100	5	-0.33	21781050	716	66.48	30400	30600	30300	39750	21450	30600	30420.46	3.69	0	-38	31333	30966	30633	30266	29933	30800	30100	111	9150	1000	22030	50	1	11090000	3382	6.22	0.55	12	0.01	4906.00	55730.00	43100	20220725	-29.23	30000	20230608	1.67	35900	-15.04	20230102	30000	1.67	20230608	43100	-29.23	20220725	30000	1.67	20230608	0.01	N	003800	1000	110 억	409730	N	N	N	N
85	20230615	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30350	-250	5	-0.82	21598450	710	65.92	30400	30600	30300	39750	21450	30600	30420.35	3.69	0	-34	31333	30966	30633	30266	29933	30800	30100	111	9150	1000	22030	50	1	11090000	3366	6.19	0.54	12	0.01	4906.00	55730.00	43100	20220725	-29.58	30000	20230608	1.17	35900	-15.46	20230102	30000	1.17	20230608	43100	-29.58	20220725	30000	1.17	20230608	0.01	N	003800	1000	110 억	409730	N	N	N	N
86	20230615	130433	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30350	-250	5	-0.82	21598450	710	65.92	30400	30600	30300	39750	21450	30600	30420.35	3.69	0	-34	31333	30966	30633	30266	29933	30800	30100	111	9150	1000	22030	50	1	11090000	3366	6.19	0.54	12	0.01	4906.00	55730.00	43100	20220725	-29.58	30000	20230608	1.17	35900	-15.46	20230102	30000	1.17	20230608	43100	-29.58	20220725	30000	1.17	20230608	0.01	N	003800	1000	110 억	409730	N	N	N	N
87	20230615	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30350	-250	5	-0.82	21477050	706	65.55	30400	30600	30300	39750	21450	30600	30420.75	3.69	0	-30	31333	30966	30633	30266	29933	30800	30100	111	9150	1000	22030	50	1	11090000	3366	6.19	0.54	12	0.01	4906.00	55730.00	43100	20220725	-29.58	30000	20230608	1.17	35900	-15.46	20230102	30000	1.17	20230608	43100	-29.58	20220725	30000	1.17	20230608	0.01	N	003800	1000	110 억	409730	N	N	N	N
88	20230615	110947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30400	-200	5	-0.65	19896100	654	60.72	30400	30600	30300	39750	21450	30600	30422.17	3.69	0	-30	31333	30966	30633	30266	29933	30800	30100	111	9150	1000	22030	50	1	11090000	3371	6.20	0.55	12	0.01	4906.00	55730.00	43100	20220725	-29.47	30000	20230608	1.33	35900	-15.32	20230102	30000	1.33	20230608	43100	-29.47	20220725	30000	1.33	20230608	0.01	N	003800	1000	110 억	409730	N	N	N	N
89	20230611	184809	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	30500	-50	5	-0.16	44021500	1448	55.06	30450	30550	30250	39700	21400	30550	30401.59	3.71	-338	-28	31116	30832	30416	30132	29716	30975	30275	111	9150	1000	21990	50	1	11090000	3382	6.22	0.55	12	0.01	4906.00	55730.00	43100	20220725	-29.23	30000	20230608	1.67	35900	-15.04	20230102	30000	1.67	20230608	43100	-29.23	20220725	30000	1.67	20230608	0.01	N	003800	1000	110 억	411021	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History