KissMeData/369370/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

37 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	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1727	12	2	0.70	46805636	27260	76.32	1688	1749	1688	2225	1201	1715	1717.01	10.49	0	334	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	734	-20.56	2.04	12	0.06	-84.00	845.00	3560	20220629	-51.49	1530	20230621	12.88	2940	-41.26	20230127	1530	12.88	20230621	3420	-49.50	20220630	1530	12.88	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
3	20230630	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1727	12	2	0.70	46432631	27044	75.72	1688	1749	1688	2225	1201	1715	1716.93	10.49	0	337	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	734	-20.56	2.04	12	0.06	-84.00	845.00	3560	20220629	-51.49	1530	20230621	12.88	2940	-41.26	20230127	1530	12.88	20230621	3420	-49.50	20220630	1530	12.88	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
4	20230630	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1723	8	2	0.47	44310507	25816	72.28	1688	1749	1688	2225	1201	1715	1716.40	10.49	0	204	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	732	-20.51	2.04	12	0.06	-84.00	845.00	3560	20220629	-51.60	1530	20230621	12.61	2940	-41.39	20230127	1530	12.61	20230621	3420	-49.62	20220630	1530	12.61	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
5	20230630	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1728	13	2	0.76	22742035	13265	37.14	1688	1749	1688	2225	1201	1715	1714.44	10.49	0	-511	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	734	-20.57	2.04	12	0.03	-84.00	845.00	3560	20220629	-51.46	1530	20230621	12.94	2940	-41.22	20230127	1530	12.94	20230621	3420	-49.47	20220630	1530	12.94	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
6	20230630	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-1	5	-0.06	15021564	8767	24.55	1688	1749	1688	2225	1201	1715	1713.42	10.49	0	-329	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	728	-20.40	2.03	12	0.02	-84.00	845.00	3560	20220629	-51.85	1530	20230621	12.03	2940	-41.70	20230127	1530	12.03	20230621	3420	-49.88	20220630	1530	12.03	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
7	20230630	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-1	5	-0.06	9011675	5261	14.73	1688	1749	1688	2225	1201	1715	1712.92	10.49	0	-185	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	728	-20.40	2.03	12	0.01	-84.00	845.00	3560	20220629	-51.85	1530	20230621	12.03	2940	-41.70	20230127	1530	12.03	20230621	3420	-49.88	20220630	1530	12.03	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
8	20230630	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-1	5	-0.06	7205204	4207	11.78	1688	1749	1688	2225	1201	1715	1712.67	10.49	0	-61	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	728	-20.40	2.03	12	0.01	-84.00	845.00	3560	20220629	-51.85	1530	20230621	12.03	2940	-41.70	20230127	1530	12.03	20230621	3420	-49.88	20220630	1530	12.03	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
9	20230630	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1689	-26	5	-1.52	525221	311	0.87	1688	1689	1688	2225	1201	1715	1688.81	10.49	0	0	1760	1737	1707	1684	1654	1749	1696	42	512	100	1160	1	1	42492942	718	-20.11	2.00	12	0.00	-84.00	845.00	3560	20220629	-52.56	1530	20230621	10.39	2940	-42.55	20230127	1530	10.39	20230621	3420	-50.61	20220630	1530	10.39	20230621	0.45	N	369370	100	42 억	4455788	N	N	N	N
10	20230629	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1715	28	2	1.66	60138269	35699	116.80	1687	1730	1677	2190	1181	1687	1684.59	10.50	0	-3963	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	729	-20.42	2.03	12	0.08	-84.00	845.00	3670	20220628	-53.27	1530	20230621	12.09	2940	-41.67	20230127	1530	12.09	20230621	3560	-51.83	20220629	1530	12.09	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
11	20230629	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	-7	5	-0.41	57684185	34243	112.03	1687	1730	1677	2190	1181	1687	1684.55	10.50	0	-3820	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	714	-20.00	1.99	12	0.08	-84.00	845.00	3670	20220628	-54.22	1530	20230621	9.80	2940	-42.86	20230127	1530	9.80	20230621	3560	-52.81	20220629	1530	9.80	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
12	20230629	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1678	-9	5	-0.53	43522297	25820	84.48	1687	1730	1678	2190	1181	1687	1685.60	10.50	0	-3208	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	713	-19.98	1.99	12	0.06	-84.00	845.00	3670	20220628	-54.28	1530	20230621	9.67	2940	-42.93	20230127	1530	9.67	20230621	3560	-52.87	20220629	1530	9.67	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
13	20230629	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1684	-3	5	-0.18	21090795	12474	40.81	1687	1730	1681	2190	1181	1687	1690.78	10.50	0	-2456	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	716	-20.05	1.99	12	0.03	-84.00	845.00	3670	20220628	-54.11	1530	20230621	10.07	2940	-42.72	20230127	1530	10.07	20230621	3560	-52.70	20220629	1530	10.07	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
14	20230629	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1687	0	3	0.00	14929653	8815	28.84	1687	1730	1687	2190	1181	1687	1693.66	10.50	0	-2488	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	717	-20.08	2.00	12	0.02	-84.00	845.00	3670	20220628	-54.03	1530	20230621	10.26	2940	-42.62	20230127	1530	10.26	20230621	3560	-52.61	20220629	1530	10.26	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
15	20230629	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	3	2	0.18	11613798	6851	22.41	1687	1730	1687	2190	1181	1687	1695.20	10.50	0	-1765	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	718	-20.12	2.00	12	0.02	-84.00	845.00	3670	20220628	-53.95	1530	20230621	10.46	2940	-42.52	20230127	1530	10.46	20230621	3560	-52.53	20220629	1530	10.46	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
16	20230629	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1702	15	2	0.89	3268962	1927	6.30	1687	1730	1687	2190	1181	1687	1696.40	10.50	0	-375	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	723	-20.26	2.01	12	0.00	-84.00	845.00	3670	20220628	-53.62	1530	20230621	11.24	2940	-42.11	20230127	1530	11.24	20230621	3560	-52.19	20220629	1530	11.24	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
17	20230629	090956	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	38	2	2.25	51061	30	0.10	1687	1730	1687	2190	1181	1687	1702.03	10.50	0	-5	1736	1711	1693	1668	1650	1724	1681	42	504	100	1140	1	1	42492942	733	-20.54	2.04	12	0.00	-84.00	845.00	3670	20220628	-53.00	1530	20230621	12.75	2940	-41.33	20230127	1530	12.75	20230621	3560	-51.54	20220629	1530	12.75	20230621	0.46	N	369370	100	42 억	4459751	N	N	N	N
18	20230628	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1687	3	2	0.18	51945307	30553	36.24	1675	1718	1675	2185	1179	1684	1700.19	10.50	0	47	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	717	-20.08	2.00	12	0.07	-84.00	845.00	3670	20220628	-54.03	1530	20230621	10.26	2940	-42.62	20230127	1530	10.26	20230621	3670	-54.03	20220628	1530	10.26	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
19	20230628	151055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1688	4	2	0.24	48992188	28803	34.16	1675	1718	1675	2185	1179	1684	1700.94	10.50	0	5	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	717	-20.10	2.00	12	0.07	-84.00	845.00	3670	20220628	-54.01	1530	20230621	10.33	2940	-42.59	20230127	1530	10.33	20230621	3670	-54.01	20220628	1530	10.33	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
20	20230628	141054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	20	2	1.19	38855861	22821	27.07	1675	1718	1675	2185	1179	1684	1702.64	10.50	0	-125	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	724	-20.29	2.02	12	0.05	-84.00	845.00	3670	20220628	-53.57	1530	20230621	11.37	2940	-42.04	20230127	1530	11.37	20230621	3670	-53.57	20220628	1530	11.37	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
21	20230628	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1711	27	2	1.60	33045364	19424	23.04	1675	1718	1675	2185	1179	1684	1701.26	10.50	0	-92	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	727	-20.37	2.02	12	0.05	-84.00	845.00	3670	20220628	-53.38	1530	20230621	11.83	2940	-41.80	20230127	1530	11.83	20230621	3670	-53.38	20220628	1530	11.83	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
22	20230628	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	23	2	1.37	24440076	14405	17.08	1675	1718	1675	2185	1179	1684	1696.64	10.50	0	184	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	725	-20.32	2.02	12	0.03	-84.00	845.00	3670	20220628	-53.49	1530	20230621	11.57	2940	-41.94	20230127	1530	11.57	20230621	3670	-53.49	20220628	1530	11.57	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
23	20230628	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	15	2	0.89	18899149	11162	13.24	1675	1718	1675	2185	1179	1684	1693.17	10.50	0	-320	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	722	-20.23	2.01	12	0.03	-84.00	845.00	3670	20220628	-53.71	1530	20230621	11.05	2940	-42.21	20230127	1530	11.05	20230621	3670	-53.71	20220628	1530	11.05	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
24	20230628	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1694	10	2	0.59	10829060	6399	7.59	1675	1718	1675	2185	1179	1684	1692.31	10.50	0	-424	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	720	-20.17	2.00	12	0.02	-84.00	845.00	3670	20220628	-53.84	1530	20230621	10.72	2940	-42.38	20230127	1530	10.72	20230621	3670	-53.84	20220628	1530	10.72	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
25	20230628	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1681	-3	5	-0.18	2115247	1262	1.50	1675	1681	1675	2185	1179	1684	1676.11	10.50	0	20	1809	1746	1706	1643	1603	1778	1675	42	503	100	1140	1	1	42492942	714	-20.01	1.99	12	0.00	-84.00	845.00	3670	20220628	-54.20	1530	20230621	9.87	2940	-42.82	20230127	1530	9.87	20230621	3670	-54.20	20220628	1530	9.87	20230621	0.46	N	369370	100	42 억	4459674	N	N	N	N
26	20230627	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1684	-25	5	-1.46	142443591	84318	260.35	1668	1769	1666	2220	1197	1709	1689.37	10.51	0	-6239	1799	1754	1681	1636	1563	1776	1658	42	511	100	1160	1	1	42492942	716	-20.05	1.99	12	0.20	-84.00	845.00	3670	20220628	-54.11	1530	20230621	10.07	2940	-42.72	20230127	1530	10.07	20230621	3670	-54.11	20220628	1530	10.07	20230621	0.47	N	369370	100	42 억	4465882	N	N	N	N
27	20230627	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1718	9	2	0.53	124632672	73767	227.77	1668	1769	1666	2220	1197	1709	1689.55	10.51	0	-6234	1799	1754	1681	1636	1563	1776	1658	42	511	100	1160	1	1	42492942	730	-20.45	2.03	12	0.17	-84.00	845.00	3670	20220628	-53.19	1530	20230621	12.29	2940	-41.56	20230127	1530	12.29	20230621	3670	-53.19	20220628	1530	12.29	20230621	0.47	N	369370	100	42 억	4465882	N	N	N	N
28	20230627	141115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1741	32	2	1.87	109027979	64673	199.69	1668	1769	1666	2220	1197	1709	1685.83	10.51	0	-5039	1799	1754	1681	1636	1563	1776	1658	42	511	100	1160	1	1	42492942	740	-20.73	2.06	12	0.15	-84.00	845.00	3670	20220628	-52.56	1530	20230621	13.79	2940	-40.78	20230127	1530	13.79	20230621	3670	-52.56	20220628	1530	13.79	20230621	0.47	N	369370	100	42 억	4465882	N	N	N	N
29	20230627	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1673	-36	5	-2.11	70777303	42272	130.52	1668	1685	1666	2220	1197	1709	1674.33	10.51	0	-998	1799	1754	1681	1636	1563	1776	1658	42	511	100	1160	1	1	42492942	711	-19.92	1.98	12	0.10	-84.00	845.00	3670	20220628	-54.41	1530	20230621	9.35	2940	-43.10	20230127	1530	9.35	20230621	3670	-54.41	20220628	1530	9.35	20230621	0.47	N	369370	100	42 억	4465882	N	N	N	N
30	20230627	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1672	-37	5	-2.17	56488577	33733	104.16	1668	1685	1666	2220	1197	1709	1674.58	10.51	0	-91	1799	1754	1681	1636	1563	1776	1658	42	511	100	1160	1	1	42492942	710	-19.90	1.98	12	0.08	-84.00	845.00	3670	20220628	-54.44	1530	20230621	9.28	2940	-43.13	20230127	1530	9.28	20230621	3670	-54.44	20220628	1530	9.28	20230621	0.47	N	369370	100	42 억	4465882	N	N	N	N
31	20230627	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1674	-35	5	-2.05	43705682	26092	80.56	1668	1685	1666	2220	1197	1709	1675.06	10.51	0	62	1799	1754	1681	1636	1563	1776	1658	42	511	100	1160	1	1	42492942	711	-19.93	1.98	12	0.06	-84.00	845.00	3670	20220628	-54.39	1530	20230621	9.41	2940	-43.06	20230127	1530	9.41	20230621	3670	-54.39	20220628	1530	9.41	20230621	0.47	N	369370	100	42 억	4465882	N	N	N	N
32	20230627	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	-40	5	-2.34	15325109	9174	28.33	1668	1681	1666	2220	1197	1709	1670.49	10.51	0	1278	1799	1754	1681	1636	1563	1776	1658	42	511	100	1160	1	1	42492942	709	-19.87	1.98	12	0.02	-84.00	845.00	3670	20220628	-54.52	1530	20230621	9.08	2940	-43.23	20230127	1530	9.08	20230621	3670	-54.52	20220628	1530	9.08	20230621	0.47	N	369370	100	42 억	4465882	N	N	N	N
33	20230626	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	28	2	1.67	54060144	32149	31.60	1648	1726	1608	2185	1177	1681	1681.55	10.52	0	-2649	1803	1742	1690	1629	1577	1716	1603	42	504	100	1140	1	1	42492942	726	-20.35	2.02	12	0.08	-84.00	845.00	3670	20220628	-53.43	1530	20230621	11.70	2940	-41.87	20230127	1530	11.70	20230621	3670	-53.43	20220628	1530	11.70	20230621	0.46	N	369370	100	42 억	4468531	N	N	N	N
34	20230626	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1711	30	2	1.78	44476721	26560	26.11	1648	1713	1608	2185	1177	1681	1674.58	10.52	0	-2518	1803	1742	1690	1629	1577	1716	1603	42	504	100	1140	1	1	42492942	727	-20.37	2.02	12	0.06	-84.00	845.00	3670	20220628	-53.38	1530	20230621	11.83	2940	-41.80	20230127	1530	11.83	20230621	3670	-53.38	20220628	1530	11.83	20230621	0.46	N	369370	100	42 억	4468531	N	N	N	N
35	20230626	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1686	5	2	0.30	25207943	15179	14.92	1648	1713	1608	2185	1177	1681	1660.71	10.52	0	-2279	1803	1742	1690	1629	1577	1716	1603	42	504	100	1140	1	1	42492942	716	-20.07	2.00	12	0.04	-84.00	845.00	3670	20220628	-54.06	1530	20230621	10.20	2940	-42.65	20230127	1530	10.20	20230621	3670	-54.06	20220628	1530	10.20	20230621	0.46	N	369370	100	42 억	4468531	N	N	N	N
36	20230626	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1668	-13	5	-0.77	13880934	8399	8.26	1648	1713	1608	2185	1177	1681	1652.69	10.52	0	-1273	1803	1742	1690	1629	1577	1716	1603	42	504	100	1140	1	1	42492942	709	-19.86	1.97	12	0.02	-84.00	845.00	3670	20220628	-54.55	1530	20230621	9.02	2940	-43.27	20230127	1530	9.02	20230621	3670	-54.55	20220628	1530	9.02	20230621	0.46	N	369370	100	42 억	4468531	N	N	N	N
37	20230626	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1666	-15	5	-0.89	8229597	5007	4.92	1648	1713	1608	2185	1177	1681	1643.62	10.52	0	-1460	1803	1742	1690	1629	1577	1716	1603	42	504	100	1140	1	1	42492942	708	-19.83	1.97	12	0.01	-84.00	845.00	3670	20220628	-54.60	1530	20230621	8.89	2940	-43.33	20230127	1530	8.89	20230621	3670	-54.60	20220628	1530	8.89	20230621	0.46	N	369370	100	42 억	4468531	N	N	N	N
38	20230626	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1640	-41	5	-2.44	5917154	3615	3.55	1648	1713	1608	2185	1177	1681	1636.83	10.52	0	-1114	1803	1742	1690	1629	1577	1716	1603	42	504	100	1140	1	1	42492942	697	-19.52	1.94	12	0.01	-84.00	845.00	3670	20220628	-55.31	1530	20230621	7.19	2940	-44.22	20230127	1530	7.19	20230621	3670	-55.31	20220628	1530	7.19	20230621	0.46	N	369370	100	42 억	4468531	N	N	N	N
39	20230626	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1620	-61	5	-3.63	3525884	2152	2.12	1648	1713	1608	2185	1177	1681	1638.42	10.52	0	-619	1803	1742	1690	1629	1577	1716	1603	42	504	100	1140	1	1	42492942	688	-19.29	1.92	12	0.01	-84.00	845.00	3670	20220628	-55.86	1530	20230621	5.88	2940	-44.90	20230127	1530	5.88	20230621	3670	-55.86	20220628	1530	5.88	20230621	0.46	N	369370	100	42 억	4468531	N	N	N	N
40	20230623	191008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1681	-34	5	-1.98	170157862	101728	9.40	1751	1751	1638	2225	1201	1715	1672.47	10.52	-4973	-21091	2135	1924	1750	1539	1365	2030	1645	42	512	100	1160	1	1	42492942	714	-20.01	1.99	12	0.24	-84.00	845.00	3700	20220622	-54.57	1530	20230621	9.87	2940	-42.82	20230127	1530	9.87	20230621	3670	-54.20	20220628	1530	9.87	20230621	0.56	N	369370	100	42 억	4468531	N	N	N	N
41	20230623	140851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1652	-63	5	-3.67	127506776	76006	7.03	1751	1751	1651	2225	1201	1715	1677.49	10.53	0	-16026	2135	1924	1750	1539	1365	2030	1645	42	512	100	1160	1	1	42492942	702	-19.67	1.96	12	0.18	-84.00	845.00	3700	20220622	-55.35	1530	20230621	7.97	2940	-43.81	20230127	1530	7.97	20230621	3670	-54.99	20220628	1530	7.97	20230621	0.56	N	369370	100	42 억	4473504	N	N	N	N
42	20230622	160221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1715	121	2	7.59	1920468661	1080695	111.80	1594	1961	1576	2070	1116	1594	1778.19	10.41	0	49563	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	729	-20.42	2.03	12	2.54	-84.00	845.00	4060	20220621	-57.76	1530	20230621	12.09	2940	-41.67	20230127	1530	12.09	20230621	3700	-53.65	20220622	1530	12.09	20230621	0.60	N	369370	100	42 억	4424159	N	N	N	N
43	20230622	150208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	105	2	6.59	1850064156	1039591	107.55	1594	1961	1576	2070	1116	1594	1779.62	10.41	0	48461	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	722	-20.23	2.01	12	2.45	-84.00	845.00	4060	20220621	-58.15	1530	20230621	11.05	2940	-42.21	20230127	1530	11.05	20230621	3700	-54.08	20220622	1530	11.05	20230621	0.60	N	369370	100	42 억	4424159	N	N	N	N
44	20230622	141017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1652	58	2	3.64	1797086199	1007991	104.28	1594	1961	1576	2070	1116	1594	1782.85	10.41	0	47167	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	702	-19.67	1.96	12	2.37	-84.00	845.00	4060	20220621	-59.31	1530	20230621	7.97	2940	-43.81	20230127	1530	7.97	20230621	3700	-55.35	20220622	1530	7.97	20230621	0.60	N	369370	100	42 억	4424159	N	N	N	N
45	20230622	130429	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1656	62	2	3.89	1736869586	971453	100.50	1594	1961	1576	2070	1116	1594	1787.92	10.41	0	45929	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	704	-19.71	1.96	12	2.29	-84.00	845.00	4060	20220621	-59.21	1530	20230621	8.24	2940	-43.67	20230127	1530	8.24	20230621	3700	-55.24	20220622	1530	8.24	20230621	0.60	N	369370	100	42 억	4424159	N	N	N	N
46	20230622	120402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1753	159	2	9.97	126339917	76221	7.89	1594	1753	1576	2070	1116	1594	1657.59	10.41	0	9352	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	745	-20.87	2.07	12	0.18	-84.00	845.00	4060	20220621	-56.82	1530	20230621	14.58	2940	-40.37	20230127	1530	14.58	20230621	3700	-52.62	20220622	1530	14.58	20230621	0.60	N	369370	100	42 억	4424159	Y	N	N	N
47	20230622	110931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1672	78	2	4.89	60515319	37484	3.88	1594	1673	1576	2070	1116	1594	1614.46	10.41	0	4644	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	710	-19.90	1.98	12	0.09	-84.00	845.00	4060	20220621	-58.82	1530	20230621	9.28	2940	-43.13	20230127	1530	9.28	20230621	3700	-54.81	20220622	1530	9.28	20230621	0.60	N	369370	100	42 억	4424159	N	N	N	N
48	20230622	100505	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1607	13	2	0.82	31227856	19506	2.02	1594	1632	1576	2070	1116	1594	1600.95	10.41	0	5406	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	683	-19.13	1.90	12	0.05	-84.00	845.00	4060	20220621	-60.42	1530	20230621	5.03	2940	-45.34	20230127	1530	5.03	20230621	3700	-56.57	20220622	1530	5.03	20230621	0.60	N	369370	100	42 억	4424159	N	N	N	N
49	20230622	090526	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1623	29	2	1.82	6864857	4256	0.44	1594	1632	1594	2070	1116	1594	1613.22	10.41	0	-367	2030	1812	1671	1453	1312	1921	1562	42	477	100	1080	1	1	42492942	690	-19.32	1.92	12	0.01	-84.00	845.00	4060	20220621	-60.02	1530	20230621	6.08	2940	-44.80	20230127	1530	6.08	20230621	3700	-56.14	20220622	1530	6.08	20230621	0.60	N	369370	100	42 억	4424159	N	N	N	N
50	20230621	160307	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1594	19	2	1.21	1655589668	965953	414.93	1575	1889	1530	2045	1103	1575	1714.45	10.40	0	5536	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	677	-18.98	1.89	12	2.27	-84.00	845.00	4060	20220621	-60.74	1530	20230621	4.18	2940	-45.78	20230127	1530	4.18	20230621	4060	-60.74	20220621	1530	4.18	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
51	20230621	150228	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1575	0	3	0.00	1616836489	941446	404.40	1575	1889	1530	2045	1103	1575	1717.40	10.40	0	8037	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	669	-18.75	1.86	12	2.22	-84.00	845.00	4060	20220621	-61.21	1530	20230621	2.94	2940	-46.43	20230127	1530	2.94	20230621	4060	-61.21	20220621	1530	2.94	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
52	20230621	140802	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1610	35	2	2.22	1550534557	899658	386.45	1575	1889	1530	2045	1103	1575	1723.47	10.40	0	5271	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	684	-19.17	1.91	12	2.12	-84.00	845.00	4060	20220621	-60.34	1530	20230621	5.23	2940	-45.24	20230127	1530	5.23	20230621	4060	-60.34	20220621	1530	5.23	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
53	20230621	130323	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1586	11	2	0.70	1492896159	863535	370.93	1575	1889	1530	2045	1103	1575	1728.82	10.40	0	3346	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	674	-18.88	1.88	12	2.03	-84.00	845.00	4060	20220621	-60.94	1530	20230621	3.66	2940	-46.05	20230127	1530	3.66	20230621	4060	-60.94	20220621	1530	3.66	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
54	20230621	120254	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1597	22	2	1.40	1474883432	852148	366.04	1575	1889	1530	2045	1103	1575	1730.78	10.40	0	3502	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	679	-19.01	1.89	12	2.01	-84.00	845.00	4060	20220621	-60.67	1530	20230621	4.38	2940	-45.68	20230127	1530	4.38	20230621	4060	-60.67	20220621	1530	4.38	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
55	20230621	110254	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1632	57	2	3.62	1403223010	807473	346.85	1575	1889	1530	2045	1103	1575	1737.80	10.40	0	-284	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	693	-19.43	1.93	12	1.90	-84.00	845.00	4060	20220621	-59.80	1530	20230621	6.67	2940	-44.49	20230127	1530	6.67	20230621	4060	-59.80	20220621	1530	6.67	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
56	20230621	100433	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1579	4	2	0.25	31686835	20295	8.72	1575	1579	1530	2045	1103	1575	1561.31	10.40	0	2186	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	671	-18.80	1.87	12	0.05	-84.00	845.00	4060	20220621	-61.11	1530	20230621	3.20	2940	-46.29	20230127	1530	3.20	20230621	4060	-61.11	20220621	1530	3.20	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
57	20230621	090138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1575	0	3	0.00	3714845	2389	1.03	1575	1575	1530	2045	1103	1575	1554.98	10.40	0	-5	1776	1675	1618	1517	1460	1647	1489	42	471	100	1070	1	1	42492942	669	-18.75	1.86	12	0.01	-84.00	845.00	4060	20220621	-61.21	1530	20230621	2.94	2940	-46.43	20230127	1530	2.94	20230621	4060	-61.21	20220621	1530	2.94	20230621	0.57	N	369370	100	42 억	4418593	N	N	N	N
58	20230620	160649	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1575	-144	5	-8.38	373253376	232649	376.13	1719	1719	1561	2230	1204	1719	1604.38	10.40	0	-8859	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	669	-18.75	1.86	12	0.55	-84.00	845.00	4060	20220621	-61.21	1561	20230620	0.90	2940	-46.43	20230127	1561	0.90	20230620	4060	-61.21	20220621	1561	0.90	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
59	20230620	150947	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1578	-141	5	-8.20	361322551	225072	363.88	1719	1719	1561	2230	1204	1719	1605.36	10.40	0	-7142	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	671	-18.79	1.87	12	0.53	-84.00	845.00	4060	20220621	-61.13	1561	20230620	1.09	2940	-46.33	20230127	1561	1.09	20230620	4060	-61.13	20220621	1561	1.09	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
60	20230620	140358	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1573	-146	5	-8.49	321306667	199614	322.72	1719	1719	1561	2230	1204	1719	1609.64	10.40	0	2227	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	668	-18.73	1.86	12	0.47	-84.00	845.00	4060	20220621	-61.26	1561	20230620	0.77	2940	-46.50	20230127	1561	0.77	20230620	4060	-61.26	20220621	1561	0.77	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
61	20230620	131018	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1582	-137	5	-7.97	290609162	180188	291.31	1719	1719	1561	2230	1204	1719	1612.81	10.40	0	5713	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	672	-18.83	1.87	12	0.42	-84.00	845.00	4060	20220621	-61.03	1561	20230620	1.35	2940	-46.19	20230127	1561	1.35	20230620	4060	-61.03	20220621	1561	1.35	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
62	20230620	120438	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1642	-77	5	-4.48	87918941	52456	84.81	1719	1719	1630	2230	1204	1719	1676.05	10.40	0	3852	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	698	-19.55	1.94	12	0.12	-84.00	845.00	4060	20220621	-59.56	1630	20230620	0.74	2940	-44.15	20230127	1630	0.74	20230620	4060	-59.56	20220621	1630	0.74	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
63	20230620	110439	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1656	-63	5	-3.66	57807878	34188	55.27	1719	1719	1630	2230	1204	1719	1690.88	10.40	0	4990	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	704	-19.71	1.96	12	0.08	-84.00	845.00	4060	20220621	-59.21	1630	20230620	1.60	2940	-43.67	20230127	1630	1.60	20230620	4060	-59.21	20220621	1630	1.60	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
64	20230620	100444	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1698	-21	5	-1.22	29986806	17633	28.51	1719	1719	1695	2230	1204	1719	1700.61	10.40	0	5716	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	722	-20.21	2.01	12	0.04	-84.00	845.00	4060	20220621	-58.18	1695	20230620	0.18	2940	-42.24	20230127	1695	0.18	20230620	4060	-58.18	20220621	1695	0.18	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
65	20230620	090855	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1719	0	3	0.00	49851	29	0.05	1719	1719	1719	2230	1204	1719	1719.00	10.40	0	0	1785	1751	1735	1701	1685	1744	1694	42	513	100	1160	1	1	42492942	730	-20.46	2.03	12	0.00	-84.00	845.00	4060	20220621	-57.66	1719	20230620	0.00	2940	-41.53	20230127	1719	0.00	20230620	4060	-57.66	20220621	1719	0.00	20230620	0.57	N	369370	100	42 억	4418815	N	N	N	N
66	20230619	160525	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1719	-38	5	-2.16	107113566	61854	107.51	1769	1769	1719	2280	1230	1757	1731.72	10.41	0	-2621	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	730	-20.46	2.03	12	0.15	-84.00	845.00	4060	20220621	-57.66	1719	20230619	0.00	2940	-41.53	20230127	1719	0.00	20230619	4060	-57.66	20220621	1719	0.00	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
67	20230619	150332	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1727	-30	5	-1.71	93314767	53839	93.58	1769	1769	1720	2280	1230	1757	1733.22	10.41	0	-2680	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	734	-20.56	2.04	12	0.13	-84.00	845.00	4060	20220621	-57.46	1720	20230619	0.41	2940	-41.26	20230127	1720	0.41	20230619	4060	-57.46	20220621	1720	0.41	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
68	20230619	140750	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1723	-34	5	-1.94	70704586	40718	70.77	1769	1769	1722	2280	1230	1757	1736.45	10.41	0	-2755	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	732	-20.51	2.04	12	0.10	-84.00	845.00	4060	20220621	-57.56	1722	20230619	0.06	2940	-41.39	20230127	1722	0.06	20230619	4060	-57.56	20220621	1722	0.06	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
69	20230619	130423	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1729	-28	5	-1.59	55089657	31679	55.06	1769	1769	1728	2280	1230	1757	1739.00	10.41	0	-2795	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	735	-20.58	2.05	12	0.07	-84.00	845.00	4060	20220621	-57.41	1728	20230619	0.06	2940	-41.19	20230127	1728	0.06	20230619	4060	-57.41	20220621	1728	0.06	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
70	20230619	120236	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1739	-18	5	-1.02	42848898	24615	42.78	1769	1769	1730	2280	1230	1757	1740.76	10.41	0	-3187	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	739	-20.70	2.06	12	0.06	-84.00	845.00	4060	20220621	-57.17	1730	20230619	0.52	2940	-40.85	20230127	1730	0.52	20230619	4060	-57.17	20220621	1730	0.52	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
71	20230619	110802	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1731	-26	5	-1.48	41121339	23621	41.06	1769	1769	1730	2280	1230	1757	1740.88	10.41	0	-3188	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	736	-20.61	2.05	12	0.06	-84.00	845.00	4060	20220621	-57.36	1730	20230619	0.06	2940	-41.12	20230127	1730	0.06	20230619	4060	-57.36	20220621	1730	0.06	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
72	20230619	100508	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1736	-21	5	-1.20	17362063	9929	17.26	1769	1769	1736	2280	1230	1757	1748.62	10.41	0	-1853	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	738	-20.67	2.05	12	0.02	-84.00	845.00	4060	20220621	-57.24	1736	20230619	0.00	2940	-40.95	20230127	1736	0.00	20230619	4060	-57.24	20220621	1736	0.00	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
73	20230619	090715	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1757	0	3	0.00	6174743	3513	6.11	1769	1769	1757	2280	1230	1757	1757.68	10.41	0	-68	1818	1787	1772	1741	1726	1780	1734	42	525	100	1190	1	1	42492942	747	-20.92	2.08	12	0.01	-84.00	845.00	4060	20220621	-56.72	1757	20230619	0.00	2940	-40.24	20230127	1757	0.00	20230619	4060	-56.72	20220621	1757	0.00	20230619	0.58	N	369370	100	42 억	4421409	N	N	N	N
74	20230616	160156	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1757	-29	5	-1.62	101869958	57534	225.72	1786	1803	1757	2320	1251	1786	1771.03	10.40	0	235	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	747	-20.92	2.08	12	0.14	-84.00	845.00	4060	20220621	-56.72	1757	20230616	0.00	2940	-40.24	20230127	1757	0.00	20230616	4060	-56.72	20220621	1757	0.00	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
75	20230616	150848	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1759	-27	5	-1.51	71223294	40214	157.77	1786	1786	1759	2320	1251	1786	1771.11	10.40	0	-154	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	747	-20.94	2.08	12	0.09	-84.00	845.00	4060	20220621	-56.67	1759	20230616	0.00	2940	-40.17	20230127	1759	0.00	20230616	4060	-56.67	20220621	1759	0.00	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
76	20230616	140753	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1776	-10	5	-0.56	50720921	28591	112.17	1786	1786	1767	2320	1251	1786	1774.02	10.40	0	-283	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	755	-21.14	2.10	12	0.07	-84.00	845.00	4060	20220621	-56.26	1767	20230616	0.51	2940	-39.59	20230127	1767	0.51	20230616	4060	-56.26	20220621	1767	0.51	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
77	20230616	130108	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1776	-10	5	-0.56	43084513	24284	95.27	1786	1786	1768	2320	1251	1786	1774.19	10.40	0	-264	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	755	-21.14	2.10	12	0.06	-84.00	845.00	4060	20220621	-56.26	1768	20230616	0.45	2940	-39.59	20230127	1768	0.45	20230616	4060	-56.26	20220621	1768	0.45	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
78	20230616	120758	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1779	-7	5	-0.39	35435794	19980	78.39	1786	1786	1768	2320	1251	1786	1773.56	10.40	0	-148	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	756	-21.18	2.11	12	0.05	-84.00	845.00	4060	20220621	-56.18	1768	20230616	0.62	2940	-39.49	20230127	1768	0.62	20230616	4060	-56.18	20220621	1768	0.62	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
79	20230616	110849	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1779	-7	5	-0.39	32624735	18392	72.16	1786	1786	1768	2320	1251	1786	1773.85	10.40	0	-191	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	756	-21.18	2.11	12	0.04	-84.00	845.00	4060	20220621	-56.18	1768	20230616	0.62	2940	-39.49	20230127	1768	0.62	20230616	4060	-56.18	20220621	1768	0.62	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
80	20230616	100320	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1783	-3	5	-0.17	23838888	13431	52.69	1786	1786	1768	2320	1251	1786	1774.92	10.40	0	-190	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	758	-21.23	2.11	12	0.03	-84.00	845.00	4060	20220621	-56.08	1768	20230616	0.85	2940	-39.35	20230127	1768	0.85	20230616	4060	-56.08	20220621	1768	0.85	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
81	20230616	090110	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1785	-1	5	-0.06	3887066	2195	8.61	1786	1786	1768	2320	1251	1786	1770.87	10.40	0	182	1802	1794	1786	1778	1770	1790	1774	42	534	100	1210	1	1	42492942	758	-21.25	2.11	12	0.01	-84.00	845.00	4060	20220621	-56.03	1768	20230616	0.96	2940	-39.29	20230127	1768	0.96	20230616	4060	-56.03	20220621	1768	0.96	20230616	0.58	N	369370	100	42 억	4421174	N	N	N	N
82	20230615	150605	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1785	-2	5	-0.11	44160972	24746	77.15	1787	1794	1779	2320	1251	1787	1784.57	10.41	0	-332	1827	1807	1794	1774	1761	1800	1767	42	534	100	1210	1	1	42492942	758	-21.25	2.11	12	0.06	-84.00	845.00	4180	20220614	-57.30	1779	20230615	0.34	2940	-39.29	20230127	1779	0.34	20230615	4060	-56.03	20220621	1779	0.34	20230615	0.59	N	369370	100	42 억	4421525	N	N	N	N
83	20230615	140953	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1780	-7	5	-0.39	39570108	22175	69.13	1787	1794	1780	2320	1251	1787	1784.45	10.41	0	-341	1827	1807	1794	1774	1761	1800	1767	42	534	100	1210	1	1	42492942	756	-21.19	2.11	12	0.05	-84.00	845.00	4180	20220614	-57.42	1780	20230615	0.00	2940	-39.46	20230127	1780	0.00	20230615	4060	-56.16	20220621	1780	0.00	20230615	0.59	N	369370	100	42 억	4421525	N	N	N	N
84	20230615	130539	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1786	-1	5	-0.06	37654330	21100	65.78	1787	1794	1780	2320	1251	1787	1784.57	10.41	0	-357	1827	1807	1794	1774	1761	1800	1767	42	534	100	1210	1	1	42492942	759	-21.26	2.11	12	0.05	-84.00	845.00	4180	20220614	-57.27	1780	20230615	0.34	2940	-39.25	20230127	1780	0.34	20230615	4060	-56.01	20220621	1780	0.34	20230615	0.59	N	369370	100	42 억	4421525	N	N	N	N
85	20230615	120531	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1789	2	2	0.11	36123825	20243	63.11	1787	1794	1780	2320	1251	1787	1784.51	10.41	0	-390	1827	1807	1794	1774	1761	1800	1767	42	534	100	1210	1	1	42492942	760	-21.30	2.12	12	0.05	-84.00	845.00	4180	20220614	-57.20	1780	20230615	0.51	2940	-39.15	20230127	1780	0.51	20230615	4060	-55.94	20220621	1780	0.51	20230615	0.59	N	369370	100	42 억	4421525	N	N	N	N
86	20230615	110940	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1787	0	3	0.00	32458076	18189	56.71	1787	1794	1780	2320	1251	1787	1784.49	10.41	0	-279	1827	1807	1794	1774	1761	1800	1767	42	534	100	1210	1	1	42492942	759	-21.27	2.11	12	0.04	-84.00	845.00	4180	20220614	-57.25	1780	20230615	0.39	2940	-39.22	20230127	1780	0.39	20230615	4060	-55.99	20220621	1780	0.39	20230615	0.59	N	369370	100	42 억	4421525	N	N	N	N
87	20230611	184626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1806	3	2	0.17	77714349	43157	195.23	1820	1820	1791	2340	1263	1803	1800.59	10.42	992	992	1849	1825	1805	1781	1761	1816	1772	42	538	100	1220	1	1	42492942	767	-21.50	2.14	12	0.10	-84.00	845.00	4740	20220610	-61.90	1782	20230605	1.35	2940	-38.57	20230127	1782	1.35	20230605	4740	-61.90	20220610	1782	1.35	20230605	0.59	N	369370	100	42 억	4427638	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History