KissMeData/073190/price/prices-20230701.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 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	20230731	160630	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-25	5	-1.07	53242770	22942	84.94	2325	2360	2300	3040	1640	2340	2320.76	0.86	0	641	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	277	-7.49	1.14	12	0.19	-309.00	2028.00	2790	20220728	-17.03	1755	20230103	31.91	2575	-10.10	20230322	1755	31.91	20230103	2785	-16.88	20220811	1755	31.91	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
3	20230731	150631	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-25	5	-1.07	46341445	19950	73.86	2325	2360	2300	3040	1640	2340	2322.88	0.86	0	459	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	277	-7.49	1.14	12	0.17	-309.00	2028.00	2790	20220728	-17.03	1755	20230103	31.91	2575	-10.10	20230322	1755	31.91	20230103	2785	-16.88	20220811	1755	31.91	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
4	20230731	140633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-15	5	-0.64	41526445	17863	66.14	2325	2360	2300	3040	1640	2340	2324.72	0.86	0	-212	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	278	-7.52	1.15	12	0.15	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2785	-16.52	20220811	1755	32.48	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
5	20230731	130632	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-15	5	-0.64	41428760	17821	65.98	2325	2360	2300	3040	1640	2340	2324.72	0.86	0	-212	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	278	-7.52	1.15	12	0.15	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2785	-16.52	20220811	1755	32.48	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
6	20230731	120639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-25	5	-1.07	40495370	17419	64.49	2325	2360	2300	3040	1640	2340	2324.78	0.86	0	-212	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	277	-7.49	1.14	12	0.15	-309.00	2028.00	2790	20220728	-17.03	1755	20230103	31.91	2575	-10.10	20230322	1755	31.91	20230103	2785	-16.88	20220811	1755	31.91	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
7	20230731	110642	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-15	5	-0.64	39520705	16997	62.93	2325	2360	2300	3040	1640	2340	2325.16	0.86	0	-212	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	278	-7.52	1.15	12	0.14	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2785	-16.52	20220811	1755	32.48	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
8	20230731	100638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-15	5	-0.64	30311680	13023	48.22	2325	2360	2300	3040	1640	2340	2327.55	0.86	0	-212	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	278	-7.52	1.15	12	0.11	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2785	-16.52	20220811	1755	32.48	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
9	20230731	090631	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-25	5	-1.07	5250445	2261	8.37	2325	2325	2315	3040	1640	2340	2322.18	0.86	0	-490	2483	2411	2348	2276	2213	2447	2312	60	700	500	1630	5	1	11968040	277	-7.49	1.14	12	0.02	-309.00	2028.00	2790	20220728	-17.03	1755	20230103	31.91	2575	-10.10	20230322	1755	31.91	20230103	2785	-16.88	20220811	1755	31.91	20230103	0.39	N	073190	500	59 억	102542	N	N	N	N
10	20230728	160633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	-20	5	-0.85	62785865	27009	76.32	2320	2420	2285	3065	1655	2360	2324.63	0.86	0	-70	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	280	-7.57	1.15	12	0.23	-309.00	2028.00	2790	20220728	-16.13	1755	20230103	33.33	2575	-9.13	20230322	1755	33.33	20230103	2790	-16.13	20220728	1755	33.33	20230103	0.39	N	073190	500	59 억	102612	N	N	N	N
11	20230728	150633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	0	3	0.00	58791475	25301	71.50	2320	2420	2285	3065	1655	2360	2323.68	0.86	0	-75	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	282	-7.64	1.16	12	0.21	-309.00	2028.00	2790	20220728	-15.41	1755	20230103	34.47	2575	-8.35	20230322	1755	34.47	20230103	2790	-15.41	20220728	1755	34.47	20230103	0.39	N	073190	500	59 억	102612	N	N	N	N
12	20230728	140630	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-60	5	-2.54	40841915	17577	49.67	2320	2420	2285	3065	1655	2360	2323.60	0.86	0	534	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	275	-7.44	1.13	12	0.15	-309.00	2028.00	2790	20220728	-17.56	1755	20230103	31.05	2575	-10.68	20230322	1755	31.05	20230103	2790	-17.56	20220728	1755	31.05	20230103	0.39	N	073190	500	59 억	102612	N	N	N	N
13	20230728	130633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-55	5	-2.33	39380970	16942	47.87	2320	2420	2285	3065	1655	2360	2324.46	0.86	0	624	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	276	-7.46	1.14	12	0.14	-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	0.39	N	073190	500	59 억	102612	N	N	N	N
14	20230728	120630	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	-30	5	-1.27	29050770	12451	35.18	2320	2420	2285	3065	1655	2360	2333.21	0.86	0	-92	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	279	-7.54	1.15	12	0.10	-309.00	2028.00	2790	20220728	-16.49	1755	20230103	32.76	2575	-9.51	20230322	1755	32.76	20230103	2790	-16.49	20220728	1755	32.76	20230103	0.39	N	073190	500	59 억	102612	N	N	N	N
15	20230728	110636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-55	5	-2.33	24339275	10411	29.42	2320	2420	2285	3065	1655	2360	2337.84	0.86	0	-92	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	276	-7.46	1.14	12	0.09	-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	0.39	N	073190	500	59 억	102612	N	N	N	N
16	20230728	100627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-35	5	-1.48	19250610	8210	23.20	2320	2420	2285	3065	1655	2360	2344.78	0.86	0	-90	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	278	-7.52	1.15	12	0.07	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.39	N	073190	500	59 억	102612	N	N	N	N
17	20230728	090633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-55	5	-2.33	1519945	657	1.86	2320	2320	2285	3065	1655	2360	2313.46	0.86	0	271	2463	2411	2308	2256	2153	2437	2282	60	705	500	1650	5	1	11968040	276	-7.46	1.14	12	0.01	-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	0.39	N	073190	500	59 억	102612	N	N	N	N
18	20230727	160629	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	95	2	4.19	79858215	35133	53.04	2205	2360	2205	2940	1590	2265	2272.83	0.87	-1575	-1864	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	5	1	11968040	282	-7.64	1.16	12	0.29	-309.00	2028.00	2790	20220728	-15.41	1755	20230103	34.47	2575	-8.35	20230322	1755	34.47	20230103	2790	-15.41	20220728	1755	34.47	20230103	0.39	N	073190	500	59 억	104476	N	N	N	N
19	20230727	150630	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	65	2	2.87	68795745	30398	45.89	2205	2350	2205	2940	1590	2265	2263.17	0.87	-1575	-1134	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	5	1	11968040	279	-7.54	1.15	12	0.25	-309.00	2028.00	2790	20220728	-16.49	1755	20230103	32.76	2575	-9.51	20230322	1755	32.76	20230103	2790	-16.49	20220728	1755	32.76	20230103	0.39	N	073190	500	59 억	104476	N	N	N	N
20	20230727	140626	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-35	5	-1.55	14646090	6594	9.95	2205	2240	2205	2940	1590	2265	2221.12	0.87	-1575	-568	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	5	1	11968040	267	-7.22	1.10	12	0.06	-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	0.39	N	073190	500	59 억	104476	N	N	N	N
21	20230727	130626	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-35	5	-1.55	14643860	6593	9.95	2205	2240	2205	2940	1590	2265	2221.12	0.87	-1575	-568	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	5	1	11968040	267	-7.22	1.10	12	0.06	-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	0.39	N	073190	500	59 억	104476	N	N	N	N
22	20230727	120629	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-40	5	-1.77	14196630	6392	9.65	2205	2240	2205	2940	1590	2265	2221.00	0.87	-1575	-369	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	5	1	11968040	266	-7.20	1.10	12	0.05	-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	0.39	N	073190	500	59 억	104476	N	N	N	N
23	20230727	110630	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-35	5	-1.55	12019440	5414	8.17	2205	2240	2205	2940	1590	2265	2220.07	0.87	-1575	-32	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	5	1	11968040	267	-7.22	1.10	12	0.05	-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	0.39	N	073190	500	59 억	104476	N	N	N	N
24	20230727	100627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-30	5	-1.32	7760675	3502	5.29	2205	2240	2205	2940	1590	2265	2216.07	0.87	-1575	429	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	5	1	11968040	267	-7.23	1.10	12	0.03	-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	0.39	N	073190	500	59 억	104476	N	N	N	N
25	20230727	090626	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-25	5	-1.10	5660180	2557	3.86	2205	2240	2205	2940	1590	2265	2213.60	0.87	-1575	483	2491	2377	2256	2142	2021	2317	2082	60	675	500	1580	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	0.39	N	073190	500	59 억	104476	N	N	N	N
26	20230726	160625	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-105	5	-4.43	151071045	66239	184.47	2370	2370	2135	3080	1660	2370	2280.70	0.89	0	2594	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	271	-7.33	1.12	12	0.55	-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	0.39	N	073190	500	59 억	106051	N	N	N	N
27	20230726	150629	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-175	5	-7.38	112679195	49317	137.34	2370	2370	2135	3080	1660	2370	2284.79	0.89	0	4945	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	263	-7.10	1.08	12	0.41	-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	0.39	N	073190	500	59 억	106051	N	N	N	N
28	20230726	140625	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-80	5	-3.38	78633000	33841	94.24	2370	2370	2275	3080	1660	2370	2323.60	0.89	0	2228	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	274	-7.41	1.13	12	0.28	-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	0.39	N	073190	500	59 억	106051	N	N	N	N
29	20230726	130624	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-60	5	-2.53	76308780	32836	91.44	2370	2370	2275	3080	1660	2370	2323.94	0.89	0	1747	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	276	-7.48	1.14	12	0.27	-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	0.39	N	073190	500	59 억	106051	N	N	N	N
30	20230726	120625	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	-25	5	-1.05	69140175	29740	82.82	2370	2370	2275	3080	1660	2370	2324.82	0.89	0	900	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	281	-7.59	1.16	12	0.25	-309.00	2028.00	2790	20220728	-15.95	1755	20230103	33.62	2575	-8.93	20230322	1755	33.62	20230103	2790	-15.95	20220728	1755	33.62	20230103	0.39	N	073190	500	59 억	106051	N	N	N	N
31	20230726	110620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	-35	5	-1.48	62555080	26920	74.97	2370	2370	2275	3080	1660	2370	2323.74	0.89	0	-1802	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	279	-7.56	1.15	12	0.22	-309.00	2028.00	2790	20220728	-16.31	1755	20230103	33.05	2575	-9.32	20230322	1755	33.05	20230103	2790	-16.31	20220728	1755	33.05	20230103	0.39	N	073190	500	59 억	106051	N	N	N	N
32	20230726	100626	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-65	5	-2.74	12998120	5587	15.56	2370	2370	2300	3080	1660	2370	2326.49	0.89	0	-828	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	276	-7.46	1.14	12	0.05	-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	0.39	N	073190	500	59 억	106051	N	N	N	N
33	20230726	090621	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-45	5	-1.90	3794665	1610	4.48	2370	2370	2325	3080	1660	2370	2356.93	0.89	0	-449	2566	2467	2371	2272	2176	2467	2272	60	710	500	1650	5	1	11968040	278	-7.52	1.15	12	0.01	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.39	N	073190	500	59 억	106051	N	N	N	N
34	20230725	160619	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-20	5	-0.84	84404080	35853	151.78	2370	2470	2275	3105	1675	2390	2354.17	0.90	0	-1457	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	5	1	11968040	284	-7.67	1.17	12	0.30	-309.00	2028.00	2790	20220728	-15.05	1755	20230103	35.04	2575	-7.96	20230322	1755	35.04	20230103	2790	-15.05	20220728	1755	35.04	20230103	0.39	N	073190	500	59 억	107531	N	N	N	N
35	20230725	150614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	-25	5	-1.05	78547460	33377	141.30	2370	2470	2275	3105	1675	2390	2353.34	0.90	0	-1331	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	5	1	11968040	283	-7.65	1.17	12	0.28	-309.00	2028.00	2790	20220728	-15.23	1755	20230103	34.76	2575	-8.16	20230322	1755	34.76	20230103	2790	-15.23	20220728	1755	34.76	20230103	0.39	N	073190	500	59 억	107531	N	N	N	N
36	20230725	140615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-15	5	-0.63	70291115	29855	126.39	2370	2470	2275	3105	1675	2390	2354.42	0.90	0	-1375	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	5	1	11968040	284	-7.69	1.17	12	0.25	-309.00	2028.00	2790	20220728	-14.87	1755	20230103	35.33	2575	-7.77	20230322	1755	35.33	20230103	2790	-14.87	20220728	1755	35.33	20230103	0.39	N	073190	500	59 억	107531	N	N	N	N
37	20230725	130620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-90	5	-3.77	23284655	10025	42.44	2370	2375	2275	3105	1675	2390	2322.66	0.90	0	-617	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	5	1	11968040	275	-7.44	1.13	12	0.08	-309.00	2028.00	2790	20220728	-17.56	1755	20230103	31.05	2575	-10.68	20230322	1755	31.05	20230103	2790	-17.56	20220728	1755	31.05	20230103	0.39	N	073190	500	59 억	107531	N	N	N	N
38	20230725	120620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-80	5	-3.35	22669500	9758	41.31	2370	2375	2275	3105	1675	2390	2323.17	0.90	0	-437	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	5	1	11968040	276	-7.48	1.14	12	0.08	-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	0.39	N	073190	500	59 억	107531	N	N	N	N
39	20230725	110618	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-65	5	-2.72	20283240	8721	36.92	2370	2375	2275	3105	1675	2390	2325.79	0.90	0	-546	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	5	1	11968040	278	-7.52	1.15	12	0.07	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.39	N	073190	500	59 억	107531	N	N	N	N
40	20230725	100617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-80	5	-3.35	18557395	7975	33.76	2370	2375	2275	3105	1675	2390	2326.95	0.90	0	-335	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	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	0.39	N	073190	500	59 억	107531	N	N	N	N
41	20230725	090616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	-50	5	-2.09	2966850	1259	5.33	2370	2375	2310	3105	1675	2390	2356.51	0.90	0	-137	2436	2412	2381	2357	2326	2425	2370	60	715	500	1670	5	1	11968040	280	-7.57	1.15	12	0.01	-309.00	2028.00	2790	20220728	-16.13	1755	20230103	33.33	2575	-9.13	20230322	1755	33.33	20230103	2790	-16.13	20220728	1755	33.33	20230103	0.39	N	073190	500	59 억	107531	N	N	N	N
42	20230724	160620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	5	2	0.21	56200945	23621	154.57	2385	2405	2350	3100	1670	2385	2379.28	0.91	0	-959	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	286	-7.73	1.18	12	0.20	-309.00	2028.00	2790	20220728	-14.34	1755	20230103	36.18	2575	-7.18	20230322	1755	36.18	20230103	2790	-14.34	20220728	1755	36.18	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
43	20230724	150616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	10	2	0.42	56148415	23599	154.42	2385	2405	2350	3100	1670	2385	2379.27	0.91	0	-944	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	287	-7.75	1.18	12	0.20	-309.00	2028.00	2790	20220728	-14.16	1755	20230103	36.47	2575	-6.99	20230322	1755	36.47	20230103	2790	-14.16	20220728	1755	36.47	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
44	20230724	140613	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	-20	5	-0.84	50958570	21430	140.23	2385	2405	2350	3100	1670	2385	2377.91	0.91	0	-98	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	283	-7.65	1.17	12	0.18	-309.00	2028.00	2790	20220728	-15.23	1755	20230103	34.76	2575	-8.16	20230322	1755	34.76	20230103	2790	-15.23	20220728	1755	34.76	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
45	20230724	130614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	5	2	0.21	50944320	21424	140.19	2385	2405	2350	3100	1670	2385	2377.91	0.91	0	-97	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	286	-7.73	1.18	12	0.18	-309.00	2028.00	2790	20220728	-14.34	1755	20230103	36.18	2575	-7.18	20230322	1755	36.18	20230103	2790	-14.34	20220728	1755	36.18	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
46	20230724	120615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-35	5	-1.47	23698370	10004	65.46	2385	2405	2350	3100	1670	2385	2368.88	0.91	0	649	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	281	-7.61	1.16	12	0.08	-309.00	2028.00	2790	20220728	-15.77	1755	20230103	33.90	2575	-8.74	20230322	1755	33.90	20230103	2790	-15.77	20220728	1755	33.90	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
47	20230724	110619	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-35	5	-1.47	20119215	8481	55.50	2385	2405	2350	3100	1670	2385	2372.26	0.91	0	672	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	281	-7.61	1.16	12	0.07	-309.00	2028.00	2790	20220728	-15.77	1755	20230103	33.90	2575	-8.74	20230322	1755	33.90	20230103	2790	-15.77	20220728	1755	33.90	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
48	20230724	100612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-10	5	-0.42	15415700	6488	42.46	2385	2405	2350	3100	1670	2385	2376.03	0.91	0	610	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	284	-7.69	1.17	12	0.05	-309.00	2028.00	2790	20220728	-14.87	1755	20230103	35.33	2575	-7.77	20230322	1755	35.33	20230103	2790	-14.87	20220728	1755	35.33	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
49	20230724	090615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	-25	5	-1.05	692130	292	1.91	2385	2385	2360	3100	1670	2385	2370.05	0.91	0	-199	2561	2472	2416	2327	2271	2517	2372	60	715	500	1660	5	1	11968040	282	-7.64	1.16	12	0.00	-309.00	2028.00	2790	20220728	-15.41	1755	20230103	34.47	2575	-8.35	20230322	1755	34.47	20230103	2790	-15.41	20220728	1755	34.47	20230103	0.39	N	073190	500	59 억	108463	N	N	N	N
50	20230721	160610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	25	2	1.06	36766960	15280	99.51	2360	2505	2360	3065	1655	2360	2406.21	0.90	0	319	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	285	-7.72	1.18	12	0.13	-309.00	2028.00	2790	20220728	-14.52	1755	20230103	35.90	2575	-7.38	20230322	1755	35.90	20230103	2790	-14.52	20220728	1755	35.90	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
51	20230721	150613	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	40	2	1.69	34962290	14524	94.58	2360	2505	2360	3065	1655	2360	2407.21	0.90	0	277	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	287	-7.77	1.18	12	0.12	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
52	20230721	140609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	40	2	1.69	34212530	14211	92.54	2360	2505	2360	3065	1655	2360	2407.47	0.90	0	83	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	287	-7.77	1.18	12	0.12	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
53	20230721	130611	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	50	2	2.12	34133330	14178	92.33	2360	2505	2360	3065	1655	2360	2407.49	0.90	0	81	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	288	-7.80	1.19	12	0.12	-309.00	2028.00	2790	20220728	-13.62	1755	20230103	37.32	2575	-6.41	20230322	1755	37.32	20230103	2790	-13.62	20220728	1755	37.32	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
54	20230721	120617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	50	2	2.12	33296805	13829	90.06	2360	2505	2360	3065	1655	2360	2407.75	0.90	0	42	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	288	-7.80	1.19	12	0.12	-309.00	2028.00	2790	20220728	-13.62	1755	20230103	37.32	2575	-6.41	20230322	1755	37.32	20230103	2790	-13.62	20220728	1755	37.32	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
55	20230721	110615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	20	2	0.85	30462400	12645	82.35	2360	2505	2360	3065	1655	2360	2409.05	0.90	0	29	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	285	-7.70	1.17	12	0.11	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
56	20230721	100614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	0	3	0.00	8254245	3495	22.76	2360	2390	2360	3065	1655	2360	2361.73	0.90	0	-219	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	282	-7.64	1.16	12	0.03	-309.00	2028.00	2790	20220728	-15.41	1755	20230103	34.47	2575	-8.35	20230322	1755	34.47	20230103	2790	-15.41	20220728	1755	34.47	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
57	20230721	090614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	20	2	0.85	899400	381	2.48	2360	2380	2360	3065	1655	2360	2360.63	0.90	0	-25	2473	2416	2388	2331	2303	2402	2317	60	705	500	1650	5	1	11968040	285	-7.70	1.17	12	0.00	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	108131	N	N	N	N
58	20230720	160609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	-55	5	-2.28	36862405	15352	37.41	2415	2445	2360	3135	1695	2415	2401.15	0.90	0	-97	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	282	-7.64	1.16	12	0.13	-309.00	2028.00	2790	20220728	-15.41	1755	20230103	34.47	2575	-8.35	20230322	1755	34.47	20230103	2790	-15.41	20220728	1755	34.47	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
59	20230720	150608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-35	5	-1.45	31754060	13189	32.14	2415	2445	2360	3135	1695	2415	2407.62	0.90	0	-97	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	285	-7.70	1.17	12	0.11	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
60	20230720	140607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	-50	5	-2.07	24573060	10166	24.77	2415	2445	2360	3135	1695	2415	2417.18	0.90	0	-368	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	283	-7.65	1.17	12	0.08	-309.00	2028.00	2790	20220728	-15.23	1755	20230103	34.76	2575	-8.16	20230322	1755	34.76	20230103	2790	-15.23	20220728	1755	34.76	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
61	20230720	130607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-35	5	-1.45	24031725	9938	24.22	2415	2445	2360	3135	1695	2415	2418.17	0.90	0	-387	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	285	-7.70	1.17	12	0.08	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
62	20230720	120612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-15	5	-0.62	23260315	9615	23.43	2415	2445	2360	3135	1695	2415	2419.17	0.90	0	-387	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	287	-7.77	1.18	12	0.08	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
63	20230720	110610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-15	5	-0.62	23260315	9615	23.43	2415	2445	2360	3135	1695	2415	2419.17	0.90	0	-387	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	287	-7.77	1.18	12	0.08	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
64	20230720	100605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-20	5	-0.83	21274850	8781	21.40	2415	2445	2360	3135	1695	2415	2422.83	0.90	0	-387	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	287	-7.75	1.18	12	0.07	-309.00	2028.00	2790	20220728	-14.16	1755	20230103	36.47	2575	-6.99	20230322	1755	36.47	20230103	2790	-14.16	20220728	1755	36.47	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
65	20230720	090605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	30	2	1.24	5777530	2390	5.82	2415	2445	2400	3135	1695	2415	2417.38	0.90	0	-161	2471	2442	2401	2372	2331	2422	2352	60	720	500	1690	5	1	11968040	293	-7.91	1.21	12	0.02	-309.00	2028.00	2790	20220728	-12.37	1755	20230103	39.32	2575	-5.05	20230322	1755	39.32	20230103	2790	-12.37	20220728	1755	39.32	20230103	0.39	N	073190	500	59 억	108226	N	N	N	N
66	20230719	160617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2415	-35	5	-1.43	98252320	41032	94.07	2430	2430	2360	3185	1715	2450	2394.53	0.90	0	-22	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	289	-7.82	1.19	12	0.34	-309.00	2028.00	2790	20220728	-13.44	1755	20230103	37.61	2575	-6.21	20230322	1755	37.61	20230103	2790	-13.44	20220728	1755	37.61	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
67	20230719	150616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-50	5	-2.04	93252000	38957	89.31	2430	2430	2360	3185	1715	2450	2393.72	0.90	0	86	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	287	-7.77	1.18	12	0.33	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
68	20230719	140617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-70	5	-2.86	58696105	24486	56.14	2430	2430	2360	3185	1715	2450	2397.13	0.90	0	3973	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	285	-7.70	1.17	12	0.20	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
69	20230719	130611	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-70	5	-2.86	58614830	24452	56.06	2430	2430	2360	3185	1715	2450	2397.14	0.90	0	3994	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	285	-7.70	1.17	12	0.20	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
70	20230719	120617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-60	5	-2.45	50906925	21220	48.65	2430	2430	2360	3185	1715	2450	2399.01	0.90	0	4147	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	286	-7.73	1.18	12	0.18	-309.00	2028.00	2790	20220728	-14.34	1755	20230103	36.18	2575	-7.18	20230322	1755	36.18	20230103	2790	-14.34	20220728	1755	36.18	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
71	20230719	110617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-50	5	-2.04	49310380	20552	47.12	2430	2430	2360	3185	1715	2450	2399.30	0.90	0	4155	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	287	-7.77	1.18	12	0.17	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
72	20230719	100612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-50	5	-2.04	35526475	14796	33.92	2430	2430	2360	3185	1715	2450	2401.09	0.90	0	4240	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	287	-7.77	1.18	12	0.12	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
73	20230719	090612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	-65	5	-2.65	25482980	10582	24.26	2430	2430	2385	3185	1715	2450	2408.14	0.90	0	4021	2523	2486	2428	2391	2333	2505	2410	60	735	500	1710	5	1	11968040	285	-7.72	1.18	12	0.09	-309.00	2028.00	2790	20220728	-14.52	1755	20230103	35.90	2575	-7.38	20230322	1755	35.90	20230103	2790	-14.52	20220728	1755	35.90	20230103	0.39	N	073190	500	59 억	108222	N	N	N	N
74	20230718	160612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	0	3	0.00	105016290	43598	175.42	2405	2465	2370	3185	1715	2450	2408.74	0.91	0	-933	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	293	-7.93	1.21	12	0.36	-309.00	2028.00	2790	20220728	-12.19	1755	20230103	39.60	2575	-4.85	20230322	1755	39.60	20230103	2790	-12.19	20220728	1755	39.60	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
75	20230718	150611	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	5	2	0.20	102001820	42366	170.46	2405	2465	2370	3185	1715	2450	2407.63	0.91	0	-863	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	294	-7.94	1.21	12	0.35	-309.00	2028.00	2790	20220728	-12.01	1755	20230103	39.89	2575	-4.66	20230322	1755	39.89	20230103	2790	-12.01	20220728	1755	39.89	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
76	20230718	140609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	-20	5	-0.82	91558750	38068	153.17	2405	2450	2370	3185	1715	2450	2405.14	0.91	0	-825	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	291	-7.86	1.20	12	0.32	-309.00	2028.00	2790	20220728	-12.90	1755	20230103	38.46	2575	-5.63	20230322	1755	38.46	20230103	2790	-12.90	20220728	1755	38.46	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
77	20230718	130609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	-20	5	-0.82	63332160	26356	106.04	2405	2450	2370	3185	1715	2450	2402.95	0.91	0	-968	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	291	-7.86	1.20	12	0.22	-309.00	2028.00	2790	20220728	-12.90	1755	20230103	38.46	2575	-5.63	20230322	1755	38.46	20230103	2790	-12.90	20220728	1755	38.46	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
78	20230718	120614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	-25	5	-1.02	63324885	26353	106.03	2405	2450	2370	3185	1715	2450	2402.95	0.91	0	-968	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	290	-7.85	1.20	12	0.22	-309.00	2028.00	2790	20220728	-13.08	1755	20230103	38.18	2575	-5.83	20230322	1755	38.18	20230103	2790	-13.08	20220728	1755	38.18	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
79	20230718	110614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-40	5	-1.63	62774150	26124	105.11	2405	2450	2370	3185	1715	2450	2402.93	0.91	0	-967	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	288	-7.80	1.19	12	0.22	-309.00	2028.00	2790	20220728	-13.62	1755	20230103	37.32	2575	-6.41	20230322	1755	37.32	20230103	2790	-13.62	20220728	1755	37.32	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
80	20230718	100607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-55	5	-2.24	45430110	18969	76.32	2405	2435	2370	3185	1715	2450	2394.97	0.91	0	-635	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	287	-7.75	1.18	12	0.16	-309.00	2028.00	2790	20220728	-14.16	1755	20230103	36.47	2575	-6.99	20230322	1755	36.47	20230103	2790	-14.16	20220728	1755	36.47	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
81	20230718	090608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-50	5	-2.04	28669460	11931	48.00	2405	2435	2370	3185	1715	2450	2402.94	0.91	0	-568	2510	2480	2420	2390	2330	2495	2405	60	735	500	1710	5	1	11968040	287	-7.77	1.18	12	0.10	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	109155	N	N	N	N
82	20230717	160609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	50	2	2.08	59282640	24854	35.02	2400	2450	2360	3120	1680	2400	2385.24	0.92	0	-689	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	293	-7.93	1.21	12	0.21	-309.00	2028.00	2790	20220728	-12.19	1755	20230103	39.60	2575	-4.85	20230322	1755	39.60	20230103	2790	-12.19	20220728	1755	39.60	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
83	20230717	150605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-20	5	-0.83	45772360	19221	27.08	2400	2450	2360	3120	1680	2400	2381.37	0.92	0	-653	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	285	-7.70	1.17	12	0.16	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
84	20230717	140608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-20	5	-0.83	25572910	10670	15.03	2400	2450	2365	3120	1680	2400	2396.71	0.92	0	-656	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	285	-7.70	1.17	12	0.09	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
85	20230717	130604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-25	5	-1.04	20704510	8616	12.14	2400	2450	2365	3120	1680	2400	2403.03	0.92	0	-656	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	284	-7.69	1.17	12	0.07	-309.00	2028.00	2790	20220728	-14.87	1755	20230103	35.33	2575	-7.77	20230322	1755	35.33	20230103	2790	-14.87	20220728	1755	35.33	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
86	20230717	120610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-25	5	-1.04	20613840	8578	12.09	2400	2450	2365	3120	1680	2400	2403.11	0.92	0	-656	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	284	-7.69	1.17	12	0.07	-309.00	2028.00	2790	20220728	-14.87	1755	20230103	35.33	2575	-7.77	20230322	1755	35.33	20230103	2790	-14.87	20220728	1755	35.33	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
87	20230717	110603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-20	5	-0.83	19782365	8229	11.60	2400	2450	2365	3120	1680	2400	2403.98	0.92	0	-656	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	285	-7.70	1.17	12	0.07	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
88	20230717	100605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	-15	5	-0.62	19258495	8009	11.29	2400	2450	2365	3120	1680	2400	2404.61	0.92	0	-656	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	285	-7.72	1.18	12	0.07	-309.00	2028.00	2790	20220728	-14.52	1755	20230103	35.90	2575	-7.38	20230322	1755	35.90	20230103	2790	-14.52	20220728	1755	35.90	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
89	20230717	090603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	0	3	0.00	7140160	2982	4.20	2400	2400	2380	3120	1680	2400	2394.42	0.92	0	-358	2546	2472	2386	2312	2226	2480	2320	60	720	500	1680	5	1	11968040	287	-7.77	1.18	12	0.02	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.39	N	073190	500	59 억	109779	N	N	N	N
90	20230714	160603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	0	3	0.00	167018240	70963	195.05	2400	2460	2300	3120	1680	2400	2353.60	0.91	0	412	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	287	-7.77	1.18	12	0.59	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
91	20230714	150607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-20	5	-0.83	160525000	68255	187.61	2400	2460	2300	3120	1680	2400	2351.84	0.91	0	433	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	285	-7.70	1.17	12	0.57	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
92	20230714	140608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	0	3	0.00	160044020	68053	187.05	2400	2460	2300	3120	1680	2400	2351.76	0.91	0	432	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	287	-7.77	1.18	12	0.57	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
93	20230714	130600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-10	5	-0.42	159977175	68025	186.97	2400	2460	2300	3120	1680	2400	2351.74	0.91	0	432	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	286	-7.73	1.18	12	0.57	-309.00	2028.00	2790	20220728	-14.34	1755	20230103	36.18	2575	-7.18	20230322	1755	36.18	20230103	2790	-14.34	20220728	1755	36.18	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
94	20230714	120602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-20	5	-0.83	158954485	67595	185.79	2400	2460	2300	3120	1680	2400	2351.57	0.91	0	373	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	285	-7.70	1.17	12	0.56	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
95	20230714	110606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-20	5	-0.83	157960520	67178	184.65	2400	2460	2300	3120	1680	2400	2351.37	0.91	0	373	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	285	-7.70	1.17	12	0.56	-309.00	2028.00	2790	20220728	-14.70	1755	20230103	35.61	2575	-7.57	20230322	1755	35.61	20230103	2790	-14.70	20220728	1755	35.61	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
96	20230714	100608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	20	2	0.83	152985810	65107	178.95	2400	2460	2300	3120	1680	2400	2349.76	0.91	0	93	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	290	-7.83	1.19	12	0.54	-309.00	2028.00	2790	20220728	-13.26	1755	20230103	37.89	2575	-6.02	20230322	1755	37.89	20230103	2790	-13.26	20220728	1755	37.89	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
97	20230714	090605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	50	2	2.08	10100810	4197	11.54	2400	2460	2395	3120	1680	2400	2406.67	0.91	0	11	2520	2460	2375	2315	2230	2490	2345	60	720	500	1680	5	1	11968040	293	-7.93	1.21	12	0.04	-309.00	2028.00	2790	20220728	-12.19	1755	20230103	39.60	2575	-4.85	20230322	1755	39.60	20230103	2790	-12.19	20220728	1755	39.60	20230103	0.92	N	073190	500	59 억	109367	N	N	N	N
98	20230713	160601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	120	2	5.26	85920195	36378	77.22	2290	2435	2290	2960	1600	2280	2361.87	0.91	0	184	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	287	-7.77	1.18	12	0.30	-309.00	2028.00	2790	20220728	-13.98	1755	20230103	36.75	2575	-6.80	20230322	1755	36.75	20230103	2790	-13.98	20220728	1755	36.75	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
99	20230713	150558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	115	2	5.04	81931635	34715	73.69	2290	2435	2290	2960	1600	2280	2360.12	0.91	0	1043	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	287	-7.75	1.18	12	0.29	-309.00	2028.00	2790	20220728	-14.16	1755	20230103	36.47	2575	-6.99	20230322	1755	36.47	20230103	2790	-14.16	20220728	1755	36.47	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
100	20230713	140558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	85	2	3.73	48337520	20624	43.78	2290	2390	2290	2960	1600	2280	2343.75	0.91	0	-199	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	283	-7.65	1.17	12	0.17	-309.00	2028.00	2790	20220728	-15.23	1755	20230103	34.76	2575	-8.16	20230322	1755	34.76	20230103	2790	-15.23	20220728	1755	34.76	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
101	20230713	130600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	35	2	1.54	34523365	14709	31.22	2290	2390	2290	2960	1600	2280	2347.09	0.91	0	-123	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	277	-7.49	1.14	12	0.12	-309.00	2028.00	2790	20220728	-17.03	1755	20230103	31.91	2575	-10.10	20230322	1755	31.91	20230103	2790	-17.03	20220728	1755	31.91	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
102	20230713	120555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	35	2	1.54	29653780	12603	26.75	2290	2390	2290	2960	1600	2280	2352.91	0.91	0	-123	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	277	-7.49	1.14	12	0.11	-309.00	2028.00	2790	20220728	-17.03	1755	20230103	31.91	2575	-10.10	20230322	1755	31.91	20230103	2790	-17.03	20220728	1755	31.91	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
103	20230713	110601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	50	2	2.19	28402195	12063	25.61	2290	2390	2290	2960	1600	2280	2354.49	0.91	0	-126	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	279	-7.54	1.15	12	0.10	-309.00	2028.00	2790	20220728	-16.49	1755	20230103	32.76	2575	-9.51	20230322	1755	32.76	20230103	2790	-16.49	20220728	1755	32.76	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
104	20230713	100558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	65	2	2.85	28390550	12058	25.60	2290	2390	2290	2960	1600	2280	2354.50	0.91	0	-126	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	281	-7.59	1.16	12	0.10	-309.00	2028.00	2790	20220728	-15.95	1755	20230103	33.62	2575	-8.93	20230322	1755	33.62	20230103	2790	-15.95	20220728	1755	33.62	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
105	20230713	090529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	45	2	1.97	1902315	828	1.76	2290	2330	2290	2960	1600	2280	2297.48	0.91	0	-43	2480	2380	2290	2190	2100	2430	2240	60	680	500	1590	5	1	11968040	278	-7.52	1.15	12	0.01	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.92	N	073190	500	59 억	109183	N	N	N	N
106	20230712	160556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	110	2	5.07	106753630	47097	178.30	2200	2390	2200	2820	1520	2170	2266.67	0.92	0	-608	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	273	-7.38	1.12	12	0.39	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
107	20230712	150552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	75	2	3.46	61994710	27605	104.51	2200	2290	2200	2820	1520	2170	2245.78	0.92	0	-555	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	269	-7.27	1.11	12	0.23	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
108	20230712	140551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	55	2	2.53	56867535	25318	95.85	2200	2290	2200	2820	1520	2170	2246.13	0.92	0	596	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	266	-7.20	1.10	12	0.21	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
109	20230712	130554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	60	2	2.76	55649900	24771	93.78	2200	2290	2200	2820	1520	2170	2246.57	0.92	0	610	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	267	-7.22	1.10	12	0.21	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
110	20230712	120553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	60	2	2.76	54944075	24454	92.58	2200	2290	2200	2820	1520	2170	2246.83	0.92	0	614	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	267	-7.22	1.10	12	0.20	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
111	20230712	110553	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	70	2	3.23	54135025	24092	91.21	2200	2290	2200	2820	1520	2170	2247.01	0.92	0	614	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	268	-7.25	1.10	12	0.20	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
112	20230712	100555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	75	2	3.46	27910840	12563	47.56	2200	2255	2200	2820	1520	2170	2221.67	0.92	0	-352	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	269	-7.27	1.11	12	0.10	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
113	20230712	090555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	30	2	1.38	6317875	2870	10.87	2200	2220	2200	2820	1520	2170	2201.35	0.92	0	-107	2260	2215	2165	2120	2070	2190	2095	60	650	500	1510	5	1	11968040	263	-7.12	1.08	12	0.02	-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	0.92	N	073190	500	59 억	109752	N	N	N	N
114	20230711	160546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-40	5	-1.81	57102885	26413	202.27	2200	2210	2115	2870	1550	2210	2161.72	0.93	0	-1886	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	260	-7.02	1.07	12	0.22	-309.00	2028.00	2790	20220728	-22.22	1755	20230103	23.65	2575	-15.73	20230322	1755	23.65	20230103	2790	-22.22	20220728	1755	23.65	20230103	0.92	N	073190	500	59 억	111649	N	N	N	N
115	20230711	150546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2175	-35	5	-1.58	51217910	23701	181.51	2200	2210	2115	2870	1550	2210	2161.00	0.93	0	-1164	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	260	-7.04	1.07	12	0.20	-309.00	2028.00	2790	20220728	-22.04	1755	20230103	23.93	2575	-15.53	20230322	1755	23.93	20230103	2790	-22.04	20220728	1755	23.93	20230103	0.92	N	073190	500	59 억	111649	N	N	N	N
116	20230711	140543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-40	5	-1.81	42340115	19610	150.18	2200	2210	2115	2870	1550	2210	2159.11	0.93	0	-871	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	260	-7.02	1.07	12	0.16	-309.00	2028.00	2790	20220728	-22.22	1755	20230103	23.65	2575	-15.73	20230322	1755	23.65	20230103	2790	-22.22	20220728	1755	23.65	20230103	0.92	N	073190	500	59 억	111649	N	N	N	N
117	20230711	130535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	-55	5	-2.49	38639565	17895	137.04	2200	2210	2115	2870	1550	2210	2159.24	0.93	0	-591	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	258	-6.97	1.06	12	0.15	-309.00	2028.00	2790	20220728	-22.76	1755	20230103	22.79	2575	-16.31	20230322	1755	22.79	20230103	2790	-22.76	20220728	1755	22.79	20230103	0.92	N	073190	500	59 억	111649	N	N	N	N
118	20230711	120549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	-40	5	-1.81	17755460	8121	62.19	2200	2210	2155	2870	1550	2210	2186.36	0.93	0	-1162	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	260	-7.02	1.07	12	0.07	-309.00	2028.00	2790	20220728	-22.22	1755	20230103	23.65	2575	-15.73	20230322	1755	23.65	20230103	2790	-22.22	20220728	1755	23.65	20230103	0.92	N	073190	500	59 억	111649	N	N	N	N
119	20230711	110551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-15	5	-0.68	10618465	4830	36.99	2200	2210	2190	2870	1550	2210	2198.44	0.93	0	-956	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	263	-7.10	1.08	12	0.04	-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	0.92	N	073190	500	59 억	111649	N	N	N	N
120	20230711	100550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-15	5	-0.68	9471925	4308	32.99	2200	2210	2190	2870	1550	2210	2198.68	0.93	0	-605	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	263	-7.10	1.08	12	0.04	-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	0.92	N	073190	500	59 억	111649	N	N	N	N
121	20230711	090549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	0	3	0.00	585705	266	2.04	2200	2210	2200	2870	1550	2210	2201.90	0.93	0	-41	2250	2230	2220	2200	2190	2225	2195	60	660	500	1540	5	1	11968040	264	-7.15	1.09	12	0.00	-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	0.92	N	073190	500	59 억	111649	N	N	N	N
122	20230710	160545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-30	5	-1.34	28772860	12956	82.09	2220	2240	2210	2910	1570	2240	2220.81	0.94	0	-1178	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	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	0.92	N	073190	500	59 억	112827	N	N	N	N
123	20230710	150544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-10	5	-0.45	21381685	9615	60.92	2220	2240	2220	2910	1570	2240	2223.78	0.94	0	-945	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	5	1	11968040	267	-7.22	1.10	12	0.08	-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	0.92	N	073190	500	59 억	112827	N	N	N	N
124	20230710	140539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-10	5	-0.45	12425615	5591	35.43	2220	2240	2220	2910	1570	2240	2222.43	0.94	0	-507	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	5	1	11968040	267	-7.22	1.10	12	0.05	-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	0.92	N	073190	500	59 억	112827	N	N	N	N
125	20230710	130534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-20	5	-0.89	12387705	5574	35.32	2220	2240	2220	2910	1570	2240	2222.41	0.94	0	-507	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	5	1	11968040	266	-7.18	1.09	12	0.05	-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	0.92	N	073190	500	59 억	112827	N	N	N	N
126	20230710	120545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-20	5	-0.89	11770495	5296	33.56	2220	2240	2220	2910	1570	2240	2222.53	0.94	0	-236	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	5	1	11968040	266	-7.18	1.09	12	0.04	-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	0.92	N	073190	500	59 억	112827	N	N	N	N
127	20230710	110546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-15	5	-0.67	6770935	3044	19.29	2220	2240	2220	2910	1570	2240	2224.35	0.94	0	-153	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	5	1	11968040	266	-7.20	1.10	12	0.03	-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	0.92	N	073190	500	59 억	112827	N	N	N	N
128	20230710	100546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-15	5	-0.67	5473760	2461	15.59	2220	2240	2220	2910	1570	2240	2224.20	0.94	0	-153	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	5	1	11968040	266	-7.20	1.10	12	0.02	-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	0.92	N	073190	500	59 억	112827	N	N	N	N
129	20230710	090540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-20	5	-0.89	1676100	755	4.78	2220	2220	2220	2910	1570	2240	2220.00	0.94	0	-112	2283	2261	2248	2226	2213	2255	2220	60	670	500	1560	5	1	11968040	266	-7.18	1.09	12	0.01	-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	0.92	N	073190	500	59 억	112827	N	N	N	N
130	20230707	160537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-60	5	-2.61	35550940	15779	97.16	2250	2270	2235	2990	1610	2300	2251.04	0.95	0	-1199	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	5	1	11968040	268	-7.25	1.10	12	0.13	-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	0.92	N	073190	500	59 억	114026	N	N	N	N
131	20230707	150540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-40	5	-1.74	15704270	6952	42.81	2250	2270	2250	2990	1610	2300	2253.90	0.95	0	-878	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	5	1	11968040	270	-7.31	1.11	12	0.06	-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	0.92	N	073190	500	59 억	114026	N	N	N	N
132	20230707	140549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-35	5	-1.52	14498415	6419	39.52	2250	2270	2250	2990	1610	2300	2253.10	0.95	0	-671	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	5	1	11968040	271	-7.33	1.12	12	0.05	-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	0.92	N	073190	500	59 억	114026	N	N	N	N
133	20230707	130544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-40	5	-1.74	13376845	5923	36.47	2250	2270	2250	2990	1610	2300	2252.31	0.95	0	-415	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	5	1	11968040	270	-7.31	1.11	12	0.05	-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	0.92	N	073190	500	59 억	114026	N	N	N	N
134	20230707	120544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-40	5	-1.74	12120305	5367	33.05	2250	2270	2250	2990	1610	2300	2251.39	0.95	0	-169	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	5	1	11968040	270	-7.31	1.11	12	0.04	-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	0.92	N	073190	500	59 억	114026	N	N	N	N
135	20230707	110545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-45	5	-1.96	11041345	4888	30.10	2250	2270	2250	2990	1610	2300	2251.26	0.95	0	40	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	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	0.92	N	073190	500	59 억	114026	N	N	N	N
136	20230707	100539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-35	5	-1.52	9176730	4060	25.00	2250	2270	2250	2990	1610	2300	2251.09	0.95	0	241	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	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	0.92	N	073190	500	59 억	114026	N	N	N	N
137	20230707	090539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-50	5	-2.17	8022965	3548	21.85	2250	2270	2250	2990	1610	2300	2250.65	0.95	0	267	2356	2327	2306	2277	2256	2317	2267	60	690	500	1610	5	1	11968040	269	-7.28	1.11	12	0.03	-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	0.92	N	073190	500	59 억	114026	N	N	N	N
138	20230706	160540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-20	5	-0.86	37319150	16234	68.86	2305	2335	2285	3015	1625	2320	2298.83	0.96	0	-1293	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	275	-7.44	1.13	12	0.14	-309.00	2028.00	2790	20220728	-17.56	1755	20230103	31.05	2575	-10.68	20230322	1755	31.05	20230103	2790	-17.56	20220728	1755	31.05	20230103	0.92	N	073190	500	59 억	115317	N	N	N	N
139	20230706	150540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-20	5	-0.86	36148450	15725	66.70	2305	2335	2285	3015	1625	2320	2298.79	0.96	0	-1190	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	275	-7.44	1.13	12	0.13	-309.00	2028.00	2790	20220728	-17.56	1755	20230103	31.05	2575	-10.68	20230322	1755	31.05	20230103	2790	-17.56	20220728	1755	31.05	20230103	0.92	N	073190	500	59 억	115317	N	N	N	N
140	20230706	140541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-20	5	-0.86	35428270	15411	65.37	2305	2335	2285	3015	1625	2320	2298.89	0.96	0	-1063	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	275	-7.44	1.13	12	0.13	-309.00	2028.00	2790	20220728	-17.56	1755	20230103	31.05	2575	-10.68	20230322	1755	31.05	20230103	2790	-17.56	20220728	1755	31.05	20230103	0.92	N	073190	500	59 억	115317	N	N	N	N
141	20230706	130540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-15	5	-0.65	35400720	15399	65.32	2305	2335	2285	3015	1625	2320	2298.90	0.96	0	-1051	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	276	-7.46	1.14	12	0.13	-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	0.92	N	073190	500	59 억	115317	N	N	N	N
142	20230706	120538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-20	5	-0.86	33451830	14552	61.72	2305	2335	2285	3015	1625	2320	2298.78	0.96	0	-777	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	275	-7.44	1.13	12	0.12	-309.00	2028.00	2790	20220728	-17.56	1755	20230103	31.05	2575	-10.68	20230322	1755	31.05	20230103	2790	-17.56	20220728	1755	31.05	20230103	0.92	N	073190	500	59 억	115317	N	N	N	N
143	20230706	110544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-15	5	-0.65	33115505	14406	61.10	2305	2335	2285	3015	1625	2320	2298.73	0.96	0	-777	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	276	-7.46	1.14	12	0.12	-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	0.92	N	073190	500	59 억	115317	N	N	N	N
144	20230706	100539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-15	5	-0.65	25375325	11031	46.79	2305	2335	2290	3015	1625	2320	2300.36	0.96	0	-649	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	276	-7.46	1.14	12	0.09	-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	0.92	N	073190	500	59 억	115317	N	N	N	N
145	20230706	090540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	5	2	0.22	5548145	2401	10.18	2305	2335	2305	3015	1625	2320	2310.76	0.96	0	-111	2396	2357	2321	2282	2246	2377	2302	60	695	500	1620	5	1	11968040	278	-7.52	1.15	12	0.02	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.92	N	073190	500	59 억	115317	N	N	N	N
146	20230705	160537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	10	2	0.43	54347445	23534	64.86	2300	2360	2285	3000	1620	2310	2309.32	0.95	0	2124	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	278	-7.51	1.14	12	0.20	-309.00	2028.00	2790	20220728	-16.85	1755	20230103	32.19	2575	-9.90	20230322	1755	32.19	20230103	2790	-16.85	20220728	1755	32.19	20230103	0.92	N	073190	500	59 억	113193	N	N	N	N
147	20230705	150536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	15	2	0.65	53090010	22992	63.37	2300	2360	2285	3000	1620	2310	2309.06	0.95	0	2126	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	278	-7.52	1.15	12	0.19	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.92	N	073190	500	59 억	113193	N	N	N	N
148	20230705	140530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	15	2	0.65	52834660	22882	63.06	2300	2360	2285	3000	1620	2310	2309.01	0.95	0	2135	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	278	-7.52	1.15	12	0.19	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.92	N	073190	500	59 억	113193	N	N	N	N
149	20230705	130531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-20	5	-0.87	37175080	16131	44.46	2300	2360	2290	3000	1620	2310	2304.57	0.95	0	2021	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	274	-7.41	1.13	12	0.13	-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	0.92	N	073190	500	59 억	113193	N	N	N	N
150	20230705	120529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-15	5	-0.65	35108490	15229	41.97	2300	2360	2290	3000	1620	2310	2305.37	0.95	0	2021	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	275	-7.43	1.13	12	0.13	-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	0.92	N	073190	500	59 억	113193	N	N	N	N
151	20230705	110536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-15	5	-0.65	32071695	13905	38.32	2300	2360	2290	3000	1620	2310	2306.49	0.95	0	2014	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	275	-7.43	1.13	12	0.12	-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	0.92	N	073190	500	59 억	113193	N	N	N	N
152	20230705	100532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	0	3	0.00	28721205	12449	34.31	2300	2360	2295	3000	1620	2310	2307.11	0.95	0	2016	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	276	-7.48	1.14	12	0.10	-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	0.92	N	073190	500	59 억	113193	N	N	N	N
153	20230705	090531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	50	2	2.16	11133435	4820	13.28	2300	2360	2300	3000	1620	2310	2309.84	0.95	0	994	2556	2432	2371	2247	2186	2402	2217	60	690	500	1610	5	1	11968040	282	-7.64	1.16	12	0.04	-309.00	2028.00	2790	20220728	-15.41	1755	20230103	34.47	2575	-8.35	20230322	1755	34.47	20230103	2790	-15.41	20220728	1755	34.47	20230103	0.92	N	073190	500	59 억	113193	N	N	N	N
154	20230704	160529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-20	5	-0.86	85099490	36283	27.33	2360	2495	2310	3025	1635	2330	2345.68	0.93	0	1300	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	276	-7.48	1.14	12	0.30	-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	0.92	N	073190	500	59 억	111841	N	N	N	N
155	20230704	150523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	5	2	0.21	73975770	31471	23.71	2360	2495	2320	3025	1635	2330	2350.61	0.93	0	4563	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	279	-7.56	1.15	12	0.26	-309.00	2028.00	2790	20220728	-16.31	1755	20230103	33.05	2575	-9.32	20230322	1755	33.05	20230103	2790	-16.31	20220728	1755	33.05	20230103	0.92	N	073190	500	59 억	111841	N	N	N	N
156	20230704	140528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	-10	5	-0.43	71916540	30586	23.04	2360	2495	2320	3025	1635	2330	2351.30	0.93	0	5060	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	278	-7.51	1.14	12	0.26	-309.00	2028.00	2790	20220728	-16.85	1755	20230103	32.19	2575	-9.90	20230322	1755	32.19	20230103	2790	-16.85	20220728	1755	32.19	20230103	0.92	N	073190	500	59 억	111841	N	N	N	N
157	20230704	130521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	25	2	1.07	31107155	13099	9.87	2360	2495	2350	3025	1635	2330	2374.83	0.93	0	66	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	282	-7.62	1.16	12	0.11	-309.00	2028.00	2790	20220728	-15.59	1755	20230103	34.19	2575	-8.54	20230322	1755	34.19	20230103	2790	-15.59	20220728	1755	34.19	20230103	0.92	N	073190	500	59 억	111841	N	N	N	N
158	20230704	120525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	30	2	1.29	21429235	9007	6.78	2360	2495	2350	3025	1635	2330	2379.26	0.93	0	67	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	282	-7.64	1.16	12	0.08	-309.00	2028.00	2790	20220728	-15.41	1755	20230103	34.47	2575	-8.35	20230322	1755	34.47	20230103	2790	-15.41	20220728	1755	34.47	20230103	0.92	N	073190	500	59 억	111841	N	N	N	N
159	20230704	110521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	40	2	1.72	19169400	8050	6.06	2360	2495	2350	3025	1635	2330	2381.39	0.93	0	-56	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	284	-7.67	1.17	12	0.07	-309.00	2028.00	2790	20220728	-15.05	1755	20230103	35.04	2575	-7.96	20230322	1755	35.04	20230103	2790	-15.05	20220728	1755	35.04	20230103	0.92	N	073190	500	59 억	111841	N	N	N	N
160	20230704	100520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	40	2	1.72	18952520	7958	5.99	2360	2495	2350	3025	1635	2330	2381.67	0.93	0	-110	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	284	-7.67	1.17	12	0.07	-309.00	2028.00	2790	20220728	-15.05	1755	20230103	35.04	2575	-7.96	20230322	1755	35.04	20230103	2790	-15.05	20220728	1755	35.04	20230103	0.92	N	073190	500	59 억	111841	N	N	N	N
161	20230704	090519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	60	2	2.58	11890290	4974	3.75	2360	2495	2355	3025	1635	2330	2390.68	0.93	0	-158	2530	2430	2360	2260	2190	2480	2310	60	695	500	1630	5	1	11968040	286	-7.73	1.18	12	0.04	-309.00	2028.00	2790	20220728	-14.34	1755	20230103	36.18	2575	-7.18	20230322	1755	36.18	20230103	2790	-14.34	20220728	1755	36.18	20230103	0.92	N	073190	500	59 억	111841	N	N	N	N
162	20230703	160512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	20	2	0.87	310542955	132737	175.59	2310	2460	2290	3000	1620	2310	2339.54	0.92	0	1853	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	279	-7.54	1.15	12	1.11	-309.00	2028.00	2790	20220728	-16.49	1755	20230103	32.76	2575	-9.51	20230322	1755	32.76	20230103	2790	-16.49	20220728	1755	32.76	20230103	0.94	N	073190	500	59 억	110565	N	N	N	N
163	20230703	150518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	25	2	1.08	305934115	130755	172.97	2310	2460	2290	3000	1620	2310	2339.75	0.92	0	1913	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	279	-7.56	1.15	12	1.09	-309.00	2028.00	2790	20220728	-16.31	1755	20230103	33.05	2575	-9.32	20230322	1755	33.05	20230103	2790	-16.31	20220728	1755	33.05	20230103	0.94	N	073190	500	59 억	110565	N	N	N	N
164	20230703	140518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	25	2	1.08	297008745	126927	167.90	2310	2460	2290	3000	1620	2310	2340.00	0.92	0	3528	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	279	-7.56	1.15	12	1.06	-309.00	2028.00	2790	20220728	-16.31	1755	20230103	33.05	2575	-9.32	20230322	1755	33.05	20230103	2790	-16.31	20220728	1755	33.05	20230103	0.94	N	073190	500	59 억	110565	N	N	N	N
165	20230703	130516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	20	2	0.87	292576660	125024	165.38	2310	2460	2290	3000	1620	2310	2340.16	0.92	0	3539	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	279	-7.54	1.15	12	1.04	-309.00	2028.00	2790	20220728	-16.49	1755	20230103	32.76	2575	-9.51	20230322	1755	32.76	20230103	2790	-16.49	20220728	1755	32.76	20230103	0.94	N	073190	500	59 억	110565	N	N	N	N
166	20230703	120520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	15	2	0.65	256511750	109530	144.89	2310	2460	2290	3000	1620	2310	2341.93	0.92	0	4220	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	278	-7.52	1.15	12	0.92	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.94	N	073190	500	59 억	110565	N	N	N	N
167	20230703	110515	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	15	2	0.65	122263170	52566	69.54	2310	2390	2290	3000	1620	2310	2325.90	0.92	0	4834	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	278	-7.52	1.15	12	0.44	-309.00	2028.00	2790	20220728	-16.67	1755	20230103	32.48	2575	-9.71	20230322	1755	32.48	20230103	2790	-16.67	20220728	1755	32.48	20230103	0.94	N	073190	500	59 억	110565	N	N	N	N
168	20230703	100508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-5	5	-0.22	113994875	48979	64.79	2310	2390	2290	3000	1620	2310	2327.42	0.92	0	4756	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	276	-7.46	1.14	12	0.41	-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	110565	N	N	N	N
169	20230703	090512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	20	2	0.87	20680555	8933	11.82	2310	2330	2305	3000	1620	2310	2315.07	0.92	0	-27	2413	2361	2278	2226	2143	2387	2252	60	690	500	1610	5	1	11968040	279	-7.54	1.15	12	0.07	-309.00	2028.00	2790	20220728	-16.49	1755	20230103	32.76	2575	-9.51	20230322	1755	32.76	20230103	2790	-16.49	20220728	1755	32.76	20230103	0.94	N	073190	500	59 억	110565	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History