KissMeData/376180/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161208,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7140,440,2,6.57,2128124120,301512,112.16,6740,7280,6740,8710,4690,6700,7058.13,2.45,0,-58182,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1315,40.80,4.11,12,1.64,175.00,1739.00,23550,20221124,-69.68,5455,20221013,30.89,11720,-39.08,20230309,5630,26.82,20230103,85200,-91.62,20220817,5630,26.82,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230731,151205,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7120,420,2,6.27,2093530130,296664,110.36,6740,7280,6740,8710,4690,6700,7056.91,2.45,0,-56843,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1311,40.69,4.09,12,1.61,175.00,1739.00,23550,20221124,-69.77,5455,20221013,30.52,11720,-39.25,20230309,5630,26.47,20230103,85200,-91.64,20220817,5630,26.47,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230731,141212,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7070,370,2,5.52,1981159030,280794,104.45,6740,7280,6740,8710,4690,6700,7055.56,2.45,0,-55764,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1302,40.40,4.07,12,1.52,175.00,1739.00,23550,20221124,-69.98,5455,20221013,29.61,11720,-39.68,20230309,5630,25.58,20230103,85200,-91.70,20220817,5630,25.58,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230731,131216,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7130,430,2,6.42,1905857450,270207,100.51,6740,7280,6740,8710,4690,6700,7053.32,2.45,0,-55492,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1313,40.74,4.10,12,1.47,175.00,1739.00,23550,20221124,-69.72,5455,20221013,30.71,11720,-39.16,20230309,5630,26.64,20230103,85200,-91.63,20220817,5630,26.64,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230731,121223,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7120,420,2,6.27,1768397090,250904,93.33,6740,7280,6740,8710,4690,6700,7048.10,2.45,0,-57497,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1311,40.69,4.09,12,1.36,175.00,1739.00,23550,20221124,-69.77,5455,20221013,30.52,11720,-39.25,20230309,5630,26.47,20230103,85200,-91.64,20220817,5630,26.47,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230731,111225,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7050,350,2,5.22,824546400,119476,44.44,6740,7060,6740,8710,4690,6700,6901.36,2.45,0,-3680,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1298,40.29,4.05,12,0.65,175.00,1739.00,23550,20221124,-70.06,5455,20221013,29.24,11720,-39.85,20230309,5630,25.22,20230103,85200,-91.73,20220817,5630,25.22,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230731,101222,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6880,180,2,2.69,567185780,82607,30.73,6740,7000,6740,8710,4690,6700,6866.07,2.45,0,-5596,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1267,39.31,3.96,12,0.45,175.00,1739.00,23550,20221124,-70.79,5455,20221013,26.12,11720,-41.30,20230309,5630,22.20,20230103,85200,-91.92,20220817,5630,22.20,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230731,091209,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6820,120,2,1.79,58294610,8582,3.19,6740,6840,6740,8710,4690,6700,6792.66,2.45,0,879,7186,6942,6596,6352,6006,7065,6475,19,2010,100,4690,10,1,18416858,1256,38.97,3.92,12,0.05,175.00,1739.00,23550,20221124,-71.04,5455,20221013,25.02,11720,-41.81,20230309,5630,21.14,20230103,85200,-92.00,20220817,5630,21.14,20230103,6.20,N,376180,100,18 억,,450367,N,N,0,N,00,N
20230728,161212,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6700,280,2,4.36,1774738720,266607,130.27,6270,6840,6250,8340,4500,6420,6656.41,2.10,0,64776,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1234,38.29,3.85,12,1.45,175.00,1739.00,23550,20221124,-71.55,5455,20221013,22.82,11720,-42.83,20230309,5630,19.01,20230103,85200,-92.14,20220817,5630,19.01,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230728,151208,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6760,340,2,5.30,1662355660,249860,122.09,6270,6840,6250,8340,4500,6420,6653.16,2.10,0,62760,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1245,38.63,3.89,12,1.36,175.00,1739.00,23550,20221124,-71.30,5455,20221013,23.92,11720,-42.32,20230309,5630,20.07,20230103,85200,-92.07,20220817,5630,20.07,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230728,141207,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6790,370,2,5.76,1602308600,240998,117.76,6270,6840,6250,8340,4500,6420,6648.65,2.10,0,64676,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1251,38.80,3.90,12,1.31,175.00,1739.00,23550,20221124,-71.17,5455,20221013,24.47,11720,-42.06,20230309,5630,20.60,20230103,85200,-92.03,20220817,5630,20.60,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230728,131210,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6760,340,2,5.30,1484206450,223592,109.25,6270,6840,6250,8340,4500,6420,6638.02,2.10,0,65691,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1245,38.63,3.89,12,1.21,175.00,1739.00,23550,20221124,-71.30,5455,20221013,23.92,11720,-42.32,20230309,5630,20.07,20230103,85200,-92.07,20220817,5630,20.07,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230728,121208,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6780,360,2,5.61,1259961770,190537,93.10,6270,6780,6250,8340,4500,6420,6612.70,2.10,0,72487,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1249,38.74,3.90,12,1.03,175.00,1739.00,23550,20221124,-71.21,5455,20221013,24.29,11720,-42.15,20230309,5630,20.43,20230103,85200,-92.04,20220817,5630,20.43,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230728,111214,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6750,330,2,5.14,1099727360,166787,81.50,6270,6760,6250,8340,4500,6420,6593.61,2.10,0,70625,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1243,38.57,3.88,12,0.91,175.00,1739.00,23550,20221124,-71.34,5455,20221013,23.74,11720,-42.41,20230309,5630,19.89,20230103,85200,-92.08,20220817,5630,19.89,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230728,101205,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6580,160,2,2.49,562059860,86100,42.07,6270,6700,6250,8340,4500,6420,6528.00,2.10,0,22716,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1212,37.60,3.78,12,0.47,175.00,1739.00,23550,20221124,-72.06,5455,20221013,20.62,11720,-43.86,20230309,5630,16.87,20230103,85200,-92.28,20220817,5630,16.87,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230728,091214,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6500,80,2,1.25,176962610,27761,13.56,6270,6600,6250,8340,4500,6420,6374.49,2.10,0,6165,6893,6656,6513,6276,6133,6775,6395,19,1920,100,4490,10,1,18416858,1197,37.14,3.74,12,0.15,175.00,1739.00,23550,20221124,-72.40,5455,20221013,19.16,11720,-44.54,20230309,5630,15.45,20230103,85200,-92.37,20220817,5630,15.45,20230103,6.57,N,376180,100,18 억,,386130,N,N,0,N,00,N
20230727,161205,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6420,-70,5,-1.08,1310040600,199970,42.29,6370,6750,6370,8430,4550,6490,6553.48,2.00,147049,17781,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1182,36.69,3.69,12,1.09,175.00,1739.00,23550,20221124,-72.74,5455,20221013,17.69,11720,-45.22,20230309,5630,14.03,20230103,85200,-92.46,20220817,5630,14.03,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230727,151206,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6440,-50,5,-0.77,1139986020,173510,36.70,6370,6750,6370,8430,4550,6490,6570.15,2.00,147049,12297,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1186,36.80,3.70,12,0.94,175.00,1739.00,23550,20221124,-72.65,5455,20221013,18.06,11720,-45.05,20230309,5630,14.39,20230103,85200,-92.44,20220817,5630,14.39,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230727,141200,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6530,40,2,0.62,846043200,128047,27.08,6370,6750,6370,8430,4550,6490,6607.29,2.00,147049,16581,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1203,37.31,3.76,12,0.70,175.00,1739.00,23550,20221124,-72.27,5455,20221013,19.71,11720,-44.28,20230309,5630,15.99,20230103,85200,-92.34,20220817,5630,15.99,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230727,131158,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6540,50,2,0.77,741159250,111964,23.68,6370,6750,6370,8430,4550,6490,6619.62,2.00,147049,12040,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1204,37.37,3.76,12,0.61,175.00,1739.00,23550,20221124,-72.23,5455,20221013,19.89,11720,-44.20,20230309,5630,16.16,20230103,85200,-92.32,20220817,5630,16.16,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230727,121202,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6640,150,2,2.31,639125800,96441,20.40,6370,6750,6370,8430,4550,6490,6627.12,2.00,147049,7742,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1223,37.94,3.82,12,0.52,175.00,1739.00,23550,20221124,-71.80,5455,20221013,21.72,11720,-43.34,20230309,5630,17.94,20230103,85200,-92.21,20220817,5630,17.94,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230727,111204,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6700,210,2,3.24,548104280,82766,17.50,6370,6750,6370,8430,4550,6490,6622.34,2.00,147049,6806,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1234,38.29,3.85,12,0.45,175.00,1739.00,23550,20221124,-71.55,5455,20221013,22.82,11720,-42.83,20230309,5630,19.01,20230103,85200,-92.14,20220817,5630,19.01,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230727,101201,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6630,140,2,2.16,365950270,55565,11.75,6370,6700,6370,8430,4550,6490,6585.99,2.00,147049,3872,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1221,37.89,3.81,12,0.30,175.00,1739.00,23550,20221124,-71.85,5455,20221013,21.54,11720,-43.43,20230309,5630,17.76,20230103,85200,-92.22,20220817,5630,17.76,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230727,091159,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6530,40,2,0.62,87845550,13604,2.88,6370,6560,6370,8430,4550,6490,6457.33,2.00,147049,379,7170,6830,6440,6100,5710,6635,5905,19,1940,100,4540,10,1,18416858,1203,37.31,3.76,12,0.07,175.00,1739.00,23550,20221124,-72.27,5455,20221013,19.71,11720,-44.28,20230309,5630,15.99,20230103,85200,-92.34,20220817,5630,15.99,20230103,6.84,N,376180,100,18 억,,368782,N,N,0,N,00,N
20230726,161157,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6490,-270,5,-3.99,3059857950,469430,156.09,6690,6780,6050,8780,4740,6760,6518.25,1.20,0,151794,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1195,37.09,3.73,12,2.55,175.00,1739.00,23550,20221124,-72.44,5455,20221013,18.97,11720,-44.62,20230309,5630,15.28,20230103,85200,-92.38,20220817,5630,15.28,20230103,6.99,N,376180,100,18 억,,221733,N,N,0,N,00,N
20230726,151203,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6440,-320,5,-4.73,2869506850,439940,146.29,6690,6780,6050,8780,4740,6760,6522.50,1.20,0,137155,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1186,36.80,3.70,12,2.39,175.00,1739.00,23550,20221124,-72.65,5455,20221013,18.06,11720,-45.05,20230309,5630,14.39,20230103,85200,-92.44,20220817,5630,14.39,20230103,6.99,N,376180,100,18 억,,221733,N,N,0,N,00,N
20230726,141154,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6050,-710,5,-10.50,2442614930,373742,124.27,6690,6780,6050,8780,4740,6760,6535.56,1.20,0,109775,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1114,34.57,3.48,12,2.03,175.00,1739.00,23550,20221124,-74.31,5455,20221013,10.91,11720,-48.38,20230309,5630,7.46,20230103,85200,-92.90,20220817,5630,7.46,20230103,6.99,N,376180,100,18 억,,221733,Y,N,0,N,00,N
20230726,131149,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6490,-270,5,-3.99,1963782640,299021,99.43,6690,6780,6400,8780,4740,6760,6567.37,1.20,0,86052,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1195,37.09,3.73,12,1.62,175.00,1739.00,23550,20221124,-72.44,5455,20221013,18.97,11720,-44.62,20230309,5630,15.28,20230103,85200,-92.38,20220817,5630,15.28,20230103,6.99,N,376180,100,18 억,,221733,N,N,0,N,00,N
20230726,121156,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6590,-170,5,-2.51,1673263420,254290,84.55,6690,6780,6400,8780,4740,6760,6580.14,1.20,0,70291,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1214,37.66,3.79,12,1.38,175.00,1739.00,23550,20221124,-72.02,5455,20221013,20.81,11720,-43.77,20230309,5630,17.05,20230103,85200,-92.27,20220817,5630,17.05,20230103,6.99,N,376180,100,18 억,,221733,N,N,0,N,00,N
20230726,111149,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6560,-200,5,-2.96,1537972880,233748,77.72,6690,6780,6400,8780,4740,6760,6579.62,1.20,0,60270,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1208,37.49,3.77,12,1.27,175.00,1739.00,23550,20221124,-72.14,5455,20221013,20.26,11720,-44.03,20230309,5630,16.52,20230103,85200,-92.30,20220817,5630,16.52,20230103,6.99,N,376180,100,18 억,,221733,N,N,0,N,00,N
20230726,101157,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6560,-200,5,-2.96,948417360,143152,47.60,6690,6780,6530,8780,4740,6760,6625.25,1.20,0,32518,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1208,37.49,3.77,12,0.78,175.00,1739.00,23550,20221124,-72.14,5455,20221013,20.26,11720,-44.03,20230309,5630,16.52,20230103,85200,-92.30,20220817,5630,16.52,20230103,6.99,N,376180,100,18 억,,221733,N,N,0,N,00,N
20230726,091152,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6690,-70,5,-1.04,210703730,31554,10.49,6690,6740,6590,8780,4740,6760,6677.56,1.20,0,11191,7146,6952,6856,6662,6566,6905,6615,19,2020,100,4730,10,1,18416858,1232,38.23,3.85,12,0.17,175.00,1739.00,23550,20221124,-71.59,5455,20221013,22.64,11720,-42.92,20230309,5630,18.83,20230103,85200,-92.15,20220817,5630,18.83,20230103,6.99,N,376180,100,18 억,,221733,N,N,0,N,00,N
20230725,161149,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6760,-310,5,-4.38,2019109330,294419,122.09,6980,7050,6760,9190,4950,7070,6858.61,0.65,0,99143,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1245,38.63,3.89,12,1.60,175.00,1739.00,23550,20221124,-71.30,5455,20221013,23.92,11720,-42.32,20230309,5630,20.07,20230103,85200,-92.07,20220817,5630,20.07,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230725,151136,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6790,-280,5,-3.96,1833655630,267040,110.74,6980,7050,6760,9190,4950,7070,6866.59,0.65,0,88621,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1251,38.80,3.90,12,1.45,175.00,1739.00,23550,20221124,-71.17,5455,20221013,24.47,11720,-42.06,20230309,5630,20.60,20230103,85200,-92.03,20220817,5630,20.60,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230725,141134,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6830,-240,5,-3.39,1616784820,235198,97.54,6980,7050,6760,9190,4950,7070,6874.14,0.65,0,73442,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1258,39.03,3.93,12,1.28,175.00,1739.00,23550,20221124,-71.00,5455,20221013,25.21,11720,-41.72,20230309,5630,21.31,20230103,85200,-91.98,20220817,5630,21.31,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230725,131145,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6910,-160,5,-2.26,1174645060,170320,70.63,6980,7050,6800,9190,4950,7070,6896.69,0.65,0,58571,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1273,39.49,3.97,12,0.92,175.00,1739.00,23550,20221124,-70.66,5455,20221013,26.67,11720,-41.04,20230309,5630,22.74,20230103,85200,-91.89,20220817,5630,22.74,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230725,121144,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6860,-210,5,-2.97,1033854950,149918,62.17,6980,7050,6800,9190,4950,7070,6896.13,0.65,0,50344,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1263,39.20,3.94,12,0.81,175.00,1739.00,23550,20221124,-70.87,5455,20221013,25.76,11720,-41.47,20230309,5630,21.85,20230103,85200,-91.95,20220817,5630,21.85,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230725,111142,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6910,-160,5,-2.26,839704450,121534,50.40,6980,7050,6840,9190,4950,7070,6909.21,0.65,0,46431,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1273,39.49,3.97,12,0.66,175.00,1739.00,23550,20221124,-70.66,5455,20221013,26.67,11720,-41.04,20230309,5630,22.74,20230103,85200,-91.89,20220817,5630,22.74,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230725,101142,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6910,-160,5,-2.26,663288480,95967,39.80,6980,7050,6840,9190,4950,7070,6911.63,0.65,0,38797,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1273,39.49,3.97,12,0.52,175.00,1739.00,23550,20221124,-70.66,5455,20221013,26.67,11720,-41.04,20230309,5630,22.74,20230103,85200,-91.89,20220817,5630,22.74,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230725,091140,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6890,-180,5,-2.55,256713000,37092,15.38,6980,7050,6840,9190,4950,7070,6920.97,0.65,0,7436,7303,7186,7023,6906,6743,7245,6965,19,2120,100,4940,10,1,18416858,1269,39.37,3.96,12,0.20,175.00,1739.00,23550,20221124,-70.74,5455,20221013,26.31,11720,-41.21,20230309,5630,22.38,20230103,85200,-91.91,20220817,5630,22.38,20230103,7.00,N,376180,100,18 억,,119342,N,N,0,N,00,N
20230724,161141,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7070,-70,5,-0.98,1675294730,238814,109.57,7010,7140,6860,9280,5000,7140,7015.05,0.24,0,74994,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1302,40.40,4.07,12,1.30,175.00,1739.00,23550,20221124,-69.98,5455,20221013,29.61,11720,-39.68,20230309,5630,25.58,20230103,85200,-91.70,20220817,5630,25.58,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230724,151136,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7080,-60,5,-0.84,1580620190,225407,103.42,7010,7140,6860,9280,5000,7140,7012.29,0.24,0,66544,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1304,40.46,4.07,12,1.22,175.00,1739.00,23550,20221124,-69.94,5455,20221013,29.79,11720,-39.59,20230309,5630,25.75,20230103,85200,-91.69,20220817,5630,25.75,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230724,141135,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7090,-50,5,-0.70,1378293890,196811,90.30,7010,7140,6860,9280,5000,7140,7003.13,0.24,0,58114,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1306,40.51,4.08,12,1.07,175.00,1739.00,23550,20221124,-69.89,5455,20221013,29.97,11720,-39.51,20230309,5630,25.93,20230103,85200,-91.68,20220817,5630,25.93,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230724,131136,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7080,-60,5,-0.84,1192921220,170609,78.28,7010,7140,6860,9280,5000,7140,6992.14,0.24,0,57933,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1304,40.46,4.07,12,0.93,175.00,1739.00,23550,20221124,-69.94,5455,20221013,29.79,11720,-39.59,20230309,5630,25.75,20230103,85200,-91.69,20220817,5630,25.75,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230724,121138,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7060,-80,5,-1.12,1074226330,153762,70.55,7010,7140,6860,9280,5000,7140,6986.29,0.24,0,48716,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1300,40.34,4.06,12,0.83,175.00,1739.00,23550,20221124,-70.02,5455,20221013,29.42,11720,-39.76,20230309,5630,25.40,20230103,85200,-91.71,20220817,5630,25.40,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230724,111142,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7080,-60,5,-0.84,893882050,128071,58.76,7010,7140,6860,9280,5000,7140,6979.58,0.24,0,41613,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1304,40.46,4.07,12,0.70,175.00,1739.00,23550,20221124,-69.94,5455,20221013,29.79,11720,-39.59,20230309,5630,25.75,20230103,85200,-91.69,20220817,5630,25.75,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230724,101130,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7060,-80,5,-1.12,669074250,96177,44.13,7010,7140,6860,9280,5000,7140,6956.70,0.24,0,33290,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1300,40.34,4.06,12,0.52,175.00,1739.00,23550,20221124,-70.02,5455,20221013,29.42,11720,-39.76,20230309,5630,25.40,20230103,85200,-91.71,20220817,5630,25.40,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230724,091139,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,6890,-250,5,-3.50,294906750,42386,19.45,7010,7140,6860,9280,5000,7140,6957.65,0.24,0,2865,7506,7322,7216,7032,6926,7270,6980,19,2140,100,4990,10,1,18416858,1269,39.37,3.96,12,0.23,175.00,1739.00,23550,20221124,-70.74,5455,20221013,26.31,11720,-41.21,20230309,5630,22.38,20230103,85200,-91.91,20220817,5630,22.38,20230103,7.05,N,376180,100,18 억,,44338,N,N,0,N,00,N
20230721,161125,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7140,-170,5,-2.33,1539320270,212669,106.87,7310,7400,7110,9500,5120,7310,7238.17,0.29,0,-7741,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1315,40.80,4.11,12,1.15,175.00,1739.00,23550,20221124,-69.68,5455,20221013,30.89,11720,-39.08,20230309,5630,26.82,20230103,85200,-91.62,20220817,5630,26.82,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230721,151128,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7150,-160,5,-2.19,1396051500,192594,96.79,7310,7400,7110,9500,5120,7310,7248.68,0.29,0,-6027,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1317,40.86,4.11,12,1.05,175.00,1739.00,23550,20221124,-69.64,5455,20221013,31.07,11720,-38.99,20230309,5630,27.00,20230103,85200,-91.61,20220817,5630,27.00,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230721,141123,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7210,-100,5,-1.37,1024181680,140579,70.65,7310,7400,7190,9500,5120,7310,7285.45,0.29,0,-8171,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1328,41.20,4.15,12,0.76,175.00,1739.00,23550,20221124,-69.38,5455,20221013,32.17,11720,-38.48,20230309,5630,28.06,20230103,85200,-91.54,20220817,5630,28.06,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230721,131127,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7300,-10,5,-0.14,702222070,96029,48.26,7310,7400,7220,9500,5120,7310,7312.60,0.29,0,-1181,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1344,41.71,4.20,12,0.52,175.00,1739.00,23550,20221124,-69.00,5455,20221013,33.82,11720,-37.71,20230309,5630,29.66,20230103,85200,-91.43,20220817,5630,29.66,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230721,121141,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7290,-20,5,-0.27,578799800,79096,39.75,7310,7400,7220,9500,5120,7310,7317.69,0.29,0,2729,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1343,41.66,4.19,12,0.43,175.00,1739.00,23550,20221124,-69.04,5455,20221013,33.64,11720,-37.80,20230309,5630,29.48,20230103,85200,-91.44,20220817,5630,29.48,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230721,111139,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7310,0,3,0.00,492937410,67345,33.84,7310,7400,7220,9500,5120,7310,7319.58,0.29,0,5631,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1346,41.77,4.20,12,0.37,175.00,1739.00,23550,20221124,-68.96,5455,20221013,34.01,11720,-37.63,20230309,5630,29.84,20230103,85200,-91.42,20220817,5630,29.84,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230721,101138,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7370,60,2,0.82,370259510,50648,25.45,7310,7400,7220,9500,5120,7310,7310.45,0.29,0,3566,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1357,42.11,4.24,12,0.28,175.00,1739.00,23550,20221124,-68.70,5455,20221013,35.11,11720,-37.12,20230309,5630,30.91,20230103,85200,-91.35,20220817,5630,30.91,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230721,091133,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7260,-50,5,-0.68,104904310,14441,7.26,7310,7310,7220,9500,5120,7310,7264.33,0.29,0,-3181,7643,7476,7363,7196,7083,7560,7280,19,2190,100,5110,10,1,18416858,1337,41.49,4.17,12,0.08,175.00,1739.00,23550,20221124,-69.17,5455,20221013,33.09,11720,-38.05,20230309,5630,28.95,20230103,85200,-91.48,20220817,5630,28.95,20230103,7.21,N,376180,100,18 억,,52710,N,N,0,N,00,N
20230720,161122,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7310,-20,5,-0.27,1448989590,196492,75.40,7250,7530,7250,9520,5140,7330,7374.39,0.24,0,8014,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1346,41.77,4.20,12,1.07,175.00,1739.00,23550,20221124,-68.96,5455,20221013,34.01,11720,-37.63,20230309,5630,29.84,20230103,85200,-91.42,20220817,5630,29.84,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230720,151122,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7340,10,2,0.14,1335556200,180992,69.45,7250,7530,7250,9520,5140,7330,7379.09,0.24,0,7606,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1352,41.94,4.22,12,0.98,175.00,1739.00,23550,20221124,-68.83,5455,20221013,34.56,11720,-37.37,20230309,5630,30.37,20230103,85200,-91.38,20220817,5630,30.37,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230720,141119,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7330,0,3,0.00,1241735790,168178,64.53,7250,7530,7250,9520,5140,7330,7383.46,0.24,0,8221,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1350,41.89,4.22,12,0.91,175.00,1739.00,23550,20221124,-68.87,5455,20221013,34.37,11720,-37.46,20230309,5630,30.20,20230103,85200,-91.40,20220817,5630,30.20,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230720,131122,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7350,20,2,0.27,1014244260,137120,52.62,7250,7530,7250,9520,5140,7330,7396.76,0.24,0,9809,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1354,42.00,4.23,12,0.74,175.00,1739.00,23550,20221124,-68.79,5455,20221013,34.74,11720,-37.29,20230309,5630,30.55,20230103,85200,-91.37,20220817,5630,30.55,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230720,121131,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7400,70,2,0.95,820437580,110755,42.50,7250,7530,7250,9520,5140,7330,7407.68,0.24,0,10881,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1363,42.29,4.26,12,0.60,175.00,1739.00,23550,20221124,-68.58,5455,20221013,35.66,11720,-36.86,20230309,5630,31.44,20230103,85200,-91.31,20220817,5630,31.44,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230720,111127,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7460,130,2,1.77,733277700,99035,38.00,7250,7530,7250,9520,5140,7330,7404.23,0.24,0,11966,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1374,42.63,4.29,12,0.54,175.00,1739.00,23550,20221124,-68.32,5455,20221013,36.76,11720,-36.35,20230309,5630,32.50,20230103,85200,-91.24,20220817,5630,32.50,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230720,101113,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7440,110,2,1.50,585196510,79198,30.39,7250,7530,7250,9520,5140,7330,7389.03,0.24,0,8878,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1370,42.51,4.28,12,0.43,175.00,1739.00,23550,20221124,-68.41,5455,20221013,36.39,11720,-36.52,20230309,5630,32.15,20230103,85200,-91.27,20220817,5630,32.15,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230720,091117,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,7350,20,2,0.27,300818250,40618,15.59,7250,7530,7250,9520,5140,7330,7406.03,0.24,0,4559,7916,7622,7456,7162,6996,7540,7080,19,2190,100,5130,10,1,18416858,1354,42.00,4.23,12,0.22,175.00,1739.00,23550,20221124,-68.79,5455,20221013,34.74,11720,-37.29,20230309,5630,30.55,20230103,85200,-91.37,20220817,5630,30.55,20230103,7.28,N,376180,100,18 억,,44696,N,N,0,N,00,N
20230719,161136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7330,-190,5,-2.53,1895653000,253836,46.52,7600,7750,7290,9770,5270,7520,7468.36,0.19,0,10577,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1350,41.89,4.22,12,1.38,175.00,1739.00,23550,20221124,-68.87,5455,20221013,34.37,11720,-37.46,20230309,5630,30.20,20230103,85200,-91.40,20220817,5630,30.20,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230719,151136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7400,-120,5,-1.60,1634204030,218212,39.99,7600,7750,7340,9770,5270,7520,7489.07,0.19,0,-3747,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1363,42.29,4.26,12,1.18,175.00,1739.00,23550,20221124,-68.58,5455,20221013,35.66,11720,-36.86,20230309,5630,31.44,20230103,85200,-91.31,20220817,5630,31.44,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230719,141141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7420,-100,5,-1.33,1291782660,171839,31.49,7600,7750,7400,9770,5270,7520,7517.40,0.19,0,-3678,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1367,42.40,4.27,12,0.93,175.00,1739.00,23550,20221124,-68.49,5455,20221013,36.02,11720,-36.69,20230309,5630,31.79,20230103,85200,-91.29,20220817,5630,31.79,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230719,131124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7440,-80,5,-1.06,1068392740,141724,25.98,7600,7750,7400,9770,5270,7520,7538.54,0.19,0,-3935,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1370,42.51,4.28,12,0.77,175.00,1739.00,23550,20221124,-68.41,5455,20221013,36.39,11720,-36.52,20230309,5630,32.15,20230103,85200,-91.27,20220817,5630,32.15,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230719,121144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7500,-20,5,-0.27,988165370,130983,24.01,7600,7750,7400,9770,5270,7520,7544.23,0.19,0,697,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1381,42.86,4.31,12,0.71,175.00,1739.00,23550,20221124,-68.15,5455,20221013,37.49,11720,-36.01,20230309,5630,33.21,20230103,85200,-91.20,20220817,5630,33.21,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230719,111140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7470,-50,5,-0.66,883943450,117057,21.45,7600,7750,7400,9770,5270,7520,7551.39,0.19,0,119,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1376,42.69,4.30,12,0.64,175.00,1739.00,23550,20221124,-68.28,5455,20221013,36.94,11720,-36.26,20230309,5630,32.68,20230103,85200,-91.23,20220817,5630,32.68,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230719,101130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7440,-80,5,-1.06,760213260,100585,18.44,7600,7750,7400,9770,5270,7520,7557.92,0.19,0,-1387,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1370,42.51,4.28,12,0.55,175.00,1739.00,23550,20221124,-68.41,5455,20221013,36.39,11720,-36.52,20230309,5630,32.15,20230103,85200,-91.27,20220817,5630,32.15,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230719,091129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7540,20,2,0.27,278583730,36409,6.67,7600,7750,7540,9770,5270,7520,7651.51,0.19,0,-2420,8300,7910,7710,7320,7120,7810,7220,19,2250,100,5260,10,1,18416858,1389,43.09,4.34,12,0.20,175.00,1739.00,23550,20221124,-67.98,5455,20221013,38.22,11720,-35.67,20230309,5630,33.93,20230103,85200,-91.15,20220817,5630,33.93,20230103,7.39,N,376180,100,18 억,,34095,N,N,0,N,00,N
20230718,161129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7520,-490,5,-6.12,4168202920,541626,133.26,7990,8100,7510,10410,5610,8010,7696.01,0.12,0,11935,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1385,42.97,4.32,12,2.94,175.00,1739.00,23550,20221124,-68.07,5455,20221013,37.86,11720,-35.84,20230309,5630,33.57,20230103,85200,-91.17,20220817,5630,33.57,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230718,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7530,-480,5,-5.99,4033252910,523686,128.85,7990,8100,7510,10410,5610,8010,7701.66,0.12,0,11817,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1387,43.03,4.33,12,2.84,175.00,1739.00,23550,20221124,-68.03,5455,20221013,38.04,11720,-35.75,20230309,5630,33.75,20230103,85200,-91.16,20220817,5630,33.75,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230718,141123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7540,-470,5,-5.87,3541961940,458505,112.81,7990,8100,7540,10410,5610,8010,7725.02,0.12,0,11717,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1389,43.09,4.34,12,2.49,175.00,1739.00,23550,20221124,-67.98,5455,20221013,38.22,11720,-35.67,20230309,5630,33.93,20230103,85200,-91.15,20220817,5630,33.93,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230718,131124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7590,-420,5,-5.24,3129924500,403985,99.40,7990,8100,7570,10410,5610,8010,7747.63,0.12,0,12627,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1398,43.37,4.36,12,2.19,175.00,1739.00,23550,20221124,-67.77,5455,20221013,39.14,11720,-35.24,20230309,5630,34.81,20230103,85200,-91.09,20220817,5630,34.81,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230718,121135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7600,-410,5,-5.12,2771775880,356824,87.79,7990,8100,7570,10410,5610,8010,7767.91,0.12,0,14099,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1400,43.43,4.37,12,1.94,175.00,1739.00,23550,20221124,-67.73,5455,20221013,39.32,11720,-35.15,20230309,5630,34.99,20230103,85200,-91.08,20220817,5630,34.99,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230718,111133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7780,-230,5,-2.87,2196806270,281608,69.29,7990,8100,7570,10410,5610,8010,7800.94,0.12,0,13963,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1433,44.46,4.47,12,1.53,175.00,1739.00,23550,20221124,-66.96,5455,20221013,42.62,11720,-33.62,20230309,5630,38.19,20230103,85200,-90.87,20220817,5630,38.19,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230718,101126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7770,-240,5,-3.00,940981860,119011,29.28,7990,8100,7760,10410,5610,8010,7906.68,0.12,0,-2143,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1431,44.40,4.47,12,0.65,175.00,1739.00,23550,20221124,-67.01,5455,20221013,42.44,11720,-33.70,20230309,5630,38.01,20230103,85200,-90.88,20220817,5630,38.01,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230718,091120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8000,-10,5,-0.12,111552870,13916,3.42,7990,8100,7970,10410,5610,8010,8016.16,0.12,0,1483,8696,8352,8126,7782,7556,8240,7670,19,2400,100,5600,10,1,18416858,1473,45.71,4.60,12,0.08,175.00,1739.00,23550,20221124,-66.03,5455,20221013,46.65,11720,-31.74,20230309,5630,42.10,20230103,85200,-90.61,20220817,5630,42.10,20230103,7.42,N,376180,100,18 억,,22158,N,N,0,N,00,N
20230717,161125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8010,-380,5,-4.53,3266301100,401736,184.00,8390,8470,7900,10900,5880,8390,8130.72,0.19,0,-12812,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1475,45.77,4.61,12,2.18,175.00,1739.00,23550,20221124,-65.99,5455,20221013,46.84,11720,-31.66,20230309,5630,42.27,20230103,85200,-90.60,20220817,5630,42.27,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230717,151118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8020,-370,5,-4.41,3139464840,385901,176.75,8390,8470,7900,10900,5880,8390,8135.30,0.19,0,-12812,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1477,45.83,4.61,12,2.10,175.00,1739.00,23550,20221124,-65.94,5455,20221013,47.02,11720,-31.57,20230309,5630,42.45,20230103,85200,-90.59,20220817,5630,42.45,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230717,141122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8060,-330,5,-3.93,2817565330,345789,158.38,8390,8470,7900,10900,5880,8390,8148.10,0.19,0,-12600,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1484,46.06,4.63,12,1.88,175.00,1739.00,23550,20221124,-65.77,5455,20221013,47.75,11720,-31.23,20230309,5630,43.16,20230103,85200,-90.54,20220817,5630,43.16,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230717,131112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7980,-410,5,-4.89,2473791120,302841,138.71,8390,8470,7900,10900,5880,8390,8168.48,0.19,0,-13742,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1470,45.60,4.59,12,1.64,175.00,1739.00,23550,20221124,-66.11,5455,20221013,46.29,11720,-31.91,20230309,5630,41.74,20230103,85200,-90.63,20220817,5630,41.74,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230717,121122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8130,-260,5,-3.10,1636286780,198592,90.96,8390,8470,8110,10900,5880,8390,8239.30,0.19,0,-5006,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1497,46.46,4.68,12,1.08,175.00,1739.00,23550,20221124,-65.48,5455,20221013,49.04,11720,-30.63,20230309,5630,44.40,20230103,85200,-90.46,20220817,5630,44.40,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230717,111114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8160,-230,5,-2.74,1257033620,152021,69.63,8390,8470,8120,10900,5880,8390,8268.67,0.19,0,3463,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1503,46.63,4.69,12,0.83,175.00,1739.00,23550,20221124,-65.35,5455,20221013,49.59,11720,-30.38,20230309,5630,44.94,20230103,85200,-90.42,20220817,5630,44.94,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230717,101113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8370,-20,5,-0.24,509543180,60881,27.88,8390,8470,8310,10900,5880,8390,8369.43,0.19,0,3805,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1541,47.83,4.81,12,0.33,175.00,1739.00,23550,20221124,-64.46,5455,20221013,53.44,11720,-28.58,20230309,5630,48.67,20230103,85200,-90.18,20220817,5630,48.67,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230717,091113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8350,-40,5,-0.48,119100290,14233,6.52,8390,8390,8340,10900,5880,8390,8367.62,0.19,0,-2187,8676,8532,8456,8312,8236,8495,8275,19,2510,100,5870,10,1,18416858,1538,47.71,4.80,12,0.08,175.00,1739.00,23550,20221124,-64.54,5455,20221013,53.07,11720,-28.75,20230309,5630,48.31,20230103,85200,-90.20,20220817,5630,48.31,20230103,7.58,N,376180,100,18 억,,34596,N,N,0,N,00,N
20230714,161113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8390,-150,5,-1.76,1807503420,214033,65.39,8540,8600,8380,11100,5980,8540,8445.07,0.21,0,-2423,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1545,47.94,4.82,12,1.16,175.00,1739.00,23550,20221124,-64.37,5455,20221013,53.80,11720,-28.41,20230309,5630,49.02,20230103,85200,-90.15,20220817,5630,49.02,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230714,151116,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8390,-150,5,-1.76,1766188240,209108,63.88,8540,8600,8380,11100,5980,8540,8446.30,0.21,0,-2423,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1545,47.94,4.82,12,1.14,175.00,1739.00,23550,20221124,-64.37,5455,20221013,53.80,11720,-28.41,20230309,5630,49.02,20230103,85200,-90.15,20220817,5630,49.02,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230714,141123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8390,-150,5,-1.76,1481787480,175207,53.52,8540,8600,8380,11100,5980,8540,8457.35,0.21,0,-2061,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1545,47.94,4.82,12,0.95,175.00,1739.00,23550,20221124,-64.37,5455,20221013,53.80,11720,-28.41,20230309,5630,49.02,20230103,85200,-90.15,20220817,5630,49.02,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230714,131108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8410,-130,5,-1.52,1279284800,151091,46.16,8540,8600,8400,11100,5980,8540,8466.98,0.21,0,-1432,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1549,48.06,4.84,12,0.82,175.00,1739.00,23550,20221124,-64.29,5455,20221013,54.17,11720,-28.24,20230309,5630,49.38,20230103,85200,-90.13,20220817,5630,49.38,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230714,121108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8430,-110,5,-1.29,1021553760,120446,36.80,8540,8600,8400,11100,5980,8540,8481.43,0.21,0,4876,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1553,48.17,4.85,12,0.65,175.00,1739.00,23550,20221124,-64.20,5455,20221013,54.54,11720,-28.07,20230309,5630,49.73,20230103,85200,-90.11,20220817,5630,49.73,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230714,111120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8430,-110,5,-1.29,911188160,107331,32.79,8540,8600,8400,11100,5980,8540,8489.52,0.21,0,5824,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1553,48.17,4.85,12,0.58,175.00,1739.00,23550,20221124,-64.20,5455,20221013,54.54,11720,-28.07,20230309,5630,49.73,20230103,85200,-90.11,20220817,5630,49.73,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230714,101120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8480,-60,5,-0.70,652723390,76683,23.43,8540,8600,8400,11100,5980,8540,8511.97,0.21,0,6243,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1562,48.46,4.88,12,0.42,175.00,1739.00,23550,20221124,-63.99,5455,20221013,55.45,11720,-27.65,20230309,5630,50.62,20230103,85200,-90.05,20220817,5630,50.62,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230714,091116,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8540,0,3,0.00,155512750,18383,5.62,8540,8540,8400,11100,5980,8540,8459.60,0.21,0,2778,9026,8782,8566,8322,8106,8905,8445,19,2560,100,5970,10,1,18416858,1573,48.80,4.91,12,0.10,175.00,1739.00,23550,20221124,-63.74,5455,20221013,56.55,11720,-27.13,20230309,5630,51.69,20230103,85200,-89.98,20220817,5630,51.69,20230103,7.65,N,376180,100,18 억,,38478,N,N,0,N,00,N
20230713,161109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8540,140,2,1.67,2756254420,322503,100.87,8520,8810,8350,10920,5880,8400,8546.49,0.14,0,13222,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1573,48.80,4.91,12,1.75,175.00,1739.00,23550,20221124,-63.74,5455,20221013,56.55,11720,-27.13,20230309,5630,51.69,20230103,85200,-89.98,20220817,5630,51.69,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230713,151105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8530,130,2,1.55,2645013660,309462,96.79,8520,8810,8350,10920,5880,8400,8547.14,0.14,0,13026,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1571,48.74,4.91,12,1.68,175.00,1739.00,23550,20221124,-63.78,5455,20221013,56.37,11720,-27.22,20230309,5630,51.51,20230103,85200,-89.99,20220817,5630,51.51,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230713,141104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8530,130,2,1.55,2458373290,287509,89.92,8520,8810,8350,10920,5880,8400,8550.60,0.14,0,10802,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1571,48.74,4.91,12,1.56,175.00,1739.00,23550,20221124,-63.78,5455,20221013,56.37,11720,-27.22,20230309,5630,51.51,20230103,85200,-89.99,20220817,5630,51.51,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230713,131109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8470,70,2,0.83,1484491290,174732,54.65,8520,8600,8350,10920,5880,8400,8495.82,0.14,0,30412,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1560,48.40,4.87,12,0.95,175.00,1739.00,23550,20221124,-64.03,5455,20221013,55.27,11720,-27.73,20230309,5630,50.44,20230103,85200,-90.06,20220817,5630,50.44,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230713,121104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8540,140,2,1.67,1317459140,155080,48.50,8520,8600,8350,10920,5880,8400,8495.36,0.14,0,32376,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1573,48.80,4.91,12,0.84,175.00,1739.00,23550,20221124,-63.74,5455,20221013,56.55,11720,-27.13,20230309,5630,51.69,20230103,85200,-89.98,20220817,5630,51.69,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230713,111107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8530,130,2,1.55,1071363190,126277,39.50,8520,8600,8350,10920,5880,8400,8484.24,0.14,0,22837,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1571,48.74,4.91,12,0.69,175.00,1739.00,23550,20221124,-63.78,5455,20221013,56.37,11720,-27.22,20230309,5630,51.51,20230103,85200,-89.99,20220817,5630,51.51,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230713,101100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8480,80,2,0.95,869192630,102547,32.07,8520,8600,8350,10920,5880,8400,8476.05,0.14,0,20971,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1562,48.46,4.88,12,0.56,175.00,1739.00,23550,20221124,-63.99,5455,20221013,55.45,11720,-27.65,20230309,5630,50.62,20230103,85200,-90.05,20220817,5630,50.62,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230713,091103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8520,120,2,1.43,276045000,32367,10.12,8520,8600,8500,10920,5880,8400,8528.63,0.14,0,8458,8900,8650,8490,8240,8080,8570,8160,19,2520,100,5880,10,1,18416858,1569,48.69,4.90,12,0.18,175.00,1739.00,23550,20221124,-63.82,5455,20221013,56.19,11720,-27.30,20230309,5630,51.33,20230103,85200,-90.00,20220817,5630,51.33,20230103,7.60,N,376180,100,18 억,,25034,N,N,0,N,00,N
20230712,161059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8400,-260,5,-3.00,2649856600,312961,130.90,8690,8740,8330,11250,6070,8660,8467.08,0.15,0,-3659,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1547,48.00,4.83,12,1.70,175.00,1739.00,23550,20221124,-64.33,5455,20221013,53.99,11720,-28.33,20230309,5630,49.20,20230103,85200,-90.14,20220817,5630,49.20,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230712,151050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8410,-250,5,-2.89,2542944740,300227,125.58,8690,8740,8330,11250,6070,8660,8470.07,0.15,0,-4008,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1549,48.06,4.84,12,1.63,175.00,1739.00,23550,20221124,-64.29,5455,20221013,54.17,11720,-28.24,20230309,5630,49.38,20230103,85200,-90.13,20220817,5630,49.38,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230712,141047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8390,-270,5,-3.12,2258190330,266314,111.39,8690,8740,8330,11250,6070,8660,8479.43,0.15,0,-5772,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1545,47.94,4.82,12,1.45,175.00,1739.00,23550,20221124,-64.37,5455,20221013,53.80,11720,-28.41,20230309,5630,49.02,20230103,85200,-90.15,20220817,5630,49.02,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230712,131049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8410,-250,5,-2.89,1993798440,234771,98.20,8690,8740,8330,11250,6070,8660,8492.52,0.15,0,-3805,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1549,48.06,4.84,12,1.27,175.00,1739.00,23550,20221124,-64.29,5455,20221013,54.17,11720,-28.24,20230309,5630,49.38,20230103,85200,-90.13,20220817,5630,49.38,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230712,121055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8420,-240,5,-2.77,1768980760,207938,86.97,8690,8740,8350,11250,6070,8660,8507.25,0.15,0,-3081,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1551,48.11,4.84,12,1.13,175.00,1739.00,23550,20221124,-64.25,5455,20221013,54.35,11720,-28.16,20230309,5630,49.56,20230103,85200,-90.12,20220817,5630,49.56,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230712,111054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8410,-250,5,-2.89,1316929510,154081,64.45,8690,8740,8380,11250,6070,8660,8546.99,0.15,0,-1953,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1549,48.06,4.84,12,0.84,175.00,1739.00,23550,20221124,-64.29,5455,20221013,54.17,11720,-28.24,20230309,5630,49.38,20230103,85200,-90.13,20220817,5630,49.38,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230712,101054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8650,-10,5,-0.12,460226050,52968,22.15,8690,8740,8640,11250,6070,8660,8688.76,0.15,0,3990,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1593,49.43,4.97,12,0.29,175.00,1739.00,23550,20221124,-63.27,5455,20221013,58.57,11720,-26.19,20230309,5630,53.64,20230103,85200,-89.85,20220817,5630,53.64,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230712,091056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8720,60,2,0.69,86430190,9932,4.15,8690,8740,8660,11250,6070,8660,8702.19,0.15,0,-1703,8893,8776,8693,8576,8493,8735,8535,19,2590,100,6060,10,1,18416858,1606,49.83,5.01,12,0.05,175.00,1739.00,23550,20221124,-62.97,5455,20221013,59.85,11720,-25.60,20230309,5630,54.88,20230103,85200,-89.77,20220817,5630,54.88,20230103,7.91,N,376180,100,18 억,,28428,N,N,0,N,00,N
20230711,161040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8660,130,2,1.52,2051029170,235786,54.40,8700,8810,8610,11080,5980,8530,8698.69,0.10,0,10449,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1595,49.49,4.98,12,1.28,175.00,1739.00,23550,20221124,-63.23,5455,20221013,58.75,11720,-26.11,20230309,5630,53.82,20230103,85200,-89.84,20220817,5630,53.82,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230711,151037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8680,150,2,1.76,1886836530,216844,50.03,8700,8810,8610,11080,5980,8530,8701.35,0.10,0,6848,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1599,49.60,4.99,12,1.18,175.00,1739.00,23550,20221124,-63.14,5455,20221013,59.12,11720,-25.94,20230309,5630,54.17,20230103,85200,-89.81,20220817,5630,54.17,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230711,141028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8680,150,2,1.76,1740597090,199997,46.14,8700,8810,8610,11080,5980,8530,8703.12,0.10,0,4828,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1599,49.60,4.99,12,1.09,175.00,1739.00,23550,20221124,-63.14,5455,20221013,59.12,11720,-25.94,20230309,5630,54.17,20230103,85200,-89.81,20220817,5630,54.17,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230711,131019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8700,170,2,1.99,1576631100,181120,41.79,8700,8810,8610,11080,5980,8530,8704.90,0.10,0,4660,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1602,49.71,5.00,12,0.98,175.00,1739.00,23550,20221124,-63.06,5455,20221013,59.49,11720,-25.77,20230309,5630,54.53,20230103,85200,-89.79,20220817,5630,54.53,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230711,121042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8680,150,2,1.76,1309312740,150463,34.71,8700,8810,8610,11080,5980,8530,8701.89,0.10,0,5469,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1599,49.60,4.99,12,0.82,175.00,1739.00,23550,20221124,-63.14,5455,20221013,59.12,11720,-25.94,20230309,5630,54.17,20230103,85200,-89.81,20220817,5630,54.17,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230711,111046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8640,110,2,1.29,1141233110,131033,30.23,8700,8810,8610,11080,5980,8530,8709.51,0.10,0,3535,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1591,49.37,4.97,12,0.71,175.00,1739.00,23550,20221124,-63.31,5455,20221013,58.39,11720,-26.28,20230309,5630,53.46,20230103,85200,-89.86,20220817,5630,53.46,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230711,101045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8710,180,2,2.11,885045010,101443,23.40,8700,8810,8610,11080,5980,8530,8724.55,0.10,0,1483,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1604,49.77,5.01,12,0.55,175.00,1739.00,23550,20221124,-63.01,5455,20221013,59.67,11720,-25.68,20230309,5630,54.71,20230103,85200,-89.78,20220817,5630,54.71,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230711,091040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8740,210,2,2.46,369605940,42366,9.77,8700,8790,8610,11080,5980,8530,8724.12,0.10,0,-553,9110,8820,8660,8370,8210,8740,8290,19,2550,100,5970,10,1,18416858,1610,49.94,5.03,12,0.23,175.00,1739.00,23550,20221124,-62.89,5455,20221013,60.22,11720,-25.43,20230309,5630,55.24,20230103,85200,-89.74,20220817,5630,55.24,20230103,8.07,N,376180,100,18 억,,18645,N,N,0,N,00,N
20230710,161032,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8530,-450,5,-5.01,3732073980,425535,45.20,8790,8950,8500,11670,6290,8980,8772.49,0.15,0,-11517,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1571,48.74,4.91,12,2.31,175.00,1739.00,23550,20221124,-63.78,5455,20221013,56.37,11720,-27.22,20230309,5630,51.51,20230103,85200,-89.99,20220817,5630,51.51,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230710,151036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8550,-430,5,-4.79,3451128430,392628,41.70,8790,8950,8500,11670,6290,8980,8789.69,0.15,0,-10143,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1575,48.86,4.92,12,2.13,175.00,1739.00,23550,20221124,-63.69,5455,20221013,56.74,11720,-27.05,20230309,5630,51.87,20230103,85200,-89.96,20220817,5630,51.87,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230710,141023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8780,-200,5,-2.23,2431975020,275075,29.22,8790,8950,8780,11670,6290,8980,8841.00,0.15,0,3620,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1617,50.17,5.05,12,1.49,175.00,1739.00,23550,20221124,-62.72,5455,20221013,60.95,11720,-25.09,20230309,5630,55.95,20230103,85200,-89.69,20220817,5630,55.95,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230710,131012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8850,-130,5,-1.45,2055417310,232330,24.68,8790,8950,8790,11670,6290,8980,8846.82,0.15,0,4960,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1630,50.57,5.09,12,1.26,175.00,1739.00,23550,20221124,-62.42,5455,20221013,62.24,11720,-24.49,20230309,5630,57.19,20230103,85200,-89.61,20220817,5630,57.19,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230710,121040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8840,-140,5,-1.56,1826372760,206425,21.92,8790,8950,8790,11670,6290,8980,8847.47,0.15,0,6838,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1628,50.51,5.08,12,1.12,175.00,1739.00,23550,20221124,-62.46,5455,20221013,62.05,11720,-24.57,20230309,5630,57.02,20230103,85200,-89.62,20220817,5630,57.02,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230710,111036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8880,-100,5,-1.11,1530140320,172956,18.37,8790,8950,8790,11670,6290,8980,8846.79,0.15,0,2883,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1635,50.74,5.11,12,0.94,175.00,1739.00,23550,20221124,-62.29,5455,20221013,62.79,11720,-24.23,20230309,5630,57.73,20230103,85200,-89.58,20220817,5630,57.73,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230710,101037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8910,-70,5,-0.78,1029811670,116361,12.36,8790,8950,8790,11670,6290,8980,8849.85,0.15,0,-1403,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1641,50.91,5.12,12,0.63,175.00,1739.00,23550,20221124,-62.17,5455,20221013,63.34,11720,-23.98,20230309,5630,58.26,20230103,85200,-89.54,20220817,5630,58.26,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230710,091028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8860,-120,5,-1.34,502954510,56986,6.05,8790,8900,8790,11670,6290,8980,8825.22,0.15,0,-1294,9633,9306,9013,8686,8393,9470,8850,19,2690,100,6280,10,1,18416858,1632,50.63,5.09,12,0.31,175.00,1739.00,23550,20221124,-62.38,5455,20221013,62.42,11720,-24.40,20230309,5630,57.37,20230103,85200,-89.60,20220817,5630,57.37,20230103,8.07,N,376180,100,18 억,,27405,N,N,0,N,00,N
20230707,161025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8980,190,2,2.16,8446281150,932168,336.47,8960,9340,8720,11420,6160,8790,9061.35,0.13,0,6859,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1654,51.31,5.16,12,5.06,175.00,1739.00,23550,20221124,-61.87,5455,20221013,64.62,11720,-23.38,20230309,5630,59.50,20230103,85200,-89.46,20220817,5630,59.50,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230707,151024,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8960,170,2,1.93,8095318720,892917,322.30,8960,9340,8720,11420,6160,8790,9066.49,0.13,0,6049,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1650,51.20,5.15,12,4.85,175.00,1739.00,23550,20221124,-61.95,5455,20221013,64.25,11720,-23.55,20230309,5630,59.15,20230103,85200,-89.48,20220817,5630,59.15,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230707,141043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9190,400,2,4.55,6762026540,745964,269.26,8960,9340,8720,11420,6160,8790,9065.22,0.13,0,9588,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1693,52.51,5.28,12,4.05,175.00,1739.00,23550,20221124,-60.98,5455,20221013,68.47,11720,-21.59,20230309,5630,63.23,20230103,85200,-89.21,20220817,5630,63.23,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230707,131031,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9000,210,2,2.39,1785327410,201810,72.84,8960,9030,8720,11420,6160,8790,8846.88,0.13,0,-1368,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1658,51.43,5.18,12,1.10,175.00,1739.00,23550,20221124,-61.78,5455,20221013,64.99,11720,-23.21,20230309,5630,59.86,20230103,85200,-89.44,20220817,5630,59.86,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230707,121035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8790,0,3,0.00,1535687350,173634,62.67,8960,9030,8720,11420,6160,8790,8844.74,0.13,0,-2093,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1619,50.23,5.05,12,0.94,175.00,1739.00,23550,20221124,-62.68,5455,20221013,61.14,11720,-25.00,20230309,5630,56.13,20230103,85200,-89.68,20220817,5630,56.13,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230707,111041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,30,2,0.34,1363358210,154072,55.61,8960,9030,8720,11420,6160,8790,8849.26,0.13,0,-1995,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1624,50.40,5.07,12,0.84,175.00,1739.00,23550,20221124,-62.55,5455,20221013,61.69,11720,-24.74,20230309,5630,56.66,20230103,85200,-89.65,20220817,5630,56.66,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230707,101024,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,30,2,0.34,1097240820,123864,44.71,8960,9030,8720,11420,6160,8790,8859.04,0.13,0,-3498,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1624,50.40,5.07,12,0.67,175.00,1739.00,23550,20221124,-62.55,5455,20221013,61.69,11720,-24.74,20230309,5630,56.66,20230103,85200,-89.65,20220817,5630,56.66,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230707,091027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8910,120,2,1.37,268172590,30254,10.92,8960,8980,8790,11420,6160,8790,8866.81,0.13,0,3199,9163,8976,8883,8696,8603,8930,8650,19,2630,100,6150,10,1,18416858,1641,50.91,5.12,12,0.16,175.00,1739.00,23550,20221124,-62.17,5455,20221013,63.34,11720,-23.98,20230309,5630,58.26,20230103,85200,-89.54,20220817,5630,58.26,20230103,8.10,N,376180,100,18 억,,23125,N,N,0,N,00,N
20230706,161026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8790,-130,5,-1.46,2439372790,274446,19.32,8820,9070,8790,11590,6250,8920,8889.11,0.13,0,2394,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1619,50.23,5.05,12,1.49,175.00,1739.00,23550,20221124,-62.68,5079,20220705,73.07,11720,-25.00,20230309,5630,56.13,20230103,85200,-89.68,20220817,5630,56.13,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230706,151026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8830,-90,5,-1.01,2269219520,255107,17.96,8820,9070,8790,11590,6250,8920,8895.17,0.13,0,2394,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1626,50.46,5.08,12,1.39,175.00,1739.00,23550,20221124,-62.51,5079,20220705,73.85,11720,-24.66,20230309,5630,56.84,20230103,85200,-89.64,20220817,5630,56.84,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230706,141028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8850,-70,5,-0.78,1926398570,216228,15.22,8820,9070,8790,11590,6250,8920,8909.11,0.13,0,3907,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1630,50.57,5.09,12,1.17,175.00,1739.00,23550,20221124,-62.42,5079,20220705,74.25,11720,-24.49,20230309,5630,57.19,20230103,85200,-89.61,20220817,5630,57.19,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230706,131024,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8860,-60,5,-0.67,1591055840,178211,12.55,8820,9070,8810,11590,6250,8920,8927.93,0.13,0,6112,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1632,50.63,5.09,12,0.97,175.00,1739.00,23550,20221124,-62.38,5079,20220705,74.44,11720,-24.40,20230309,5630,57.37,20230103,85200,-89.60,20220817,5630,57.37,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230706,120952,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8920,0,3,0.00,1407244170,157464,11.08,8820,9070,8810,11590,6250,8920,8936.93,0.13,0,6789,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1643,50.97,5.13,12,0.85,175.00,1739.00,23550,20221124,-62.12,5079,20220705,75.63,11720,-23.89,20230309,5630,58.44,20230103,85200,-89.53,20220817,5630,58.44,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230706,111031,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8870,-50,5,-0.56,1150049720,128472,9.04,8820,9070,8810,11590,6250,8920,8951.75,0.13,0,6641,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1634,50.69,5.10,12,0.70,175.00,1739.00,23550,20221124,-62.34,5079,20220705,74.64,11720,-24.32,20230309,5630,57.55,20230103,85200,-89.59,20220817,5630,57.55,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230706,101027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8920,0,3,0.00,861115200,96063,6.76,8820,9070,8810,11590,6250,8920,8964.07,0.13,0,-257,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1643,50.97,5.13,12,0.52,175.00,1739.00,23550,20221124,-62.12,5079,20220705,75.63,11720,-23.89,20230309,5630,58.44,20230103,85200,-89.53,20220817,5630,58.44,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230706,091025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8940,20,2,0.22,228247200,25568,1.80,8820,9020,8810,11590,6250,8920,8927.07,0.13,0,-2970,10013,9466,9103,8556,8193,9285,8375,19,2670,100,6240,10,1,18416858,1646,51.09,5.14,12,0.14,175.00,1739.00,23550,20221124,-62.04,5079,20220705,76.02,11720,-23.72,20230309,5630,58.79,20230103,85200,-89.51,20220817,5630,58.79,20230103,8.12,N,376180,100,18 억,,23145,N,N,0,N,00,N
20230705,161021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8920,-360,5,-3.88,12956540920,1412308,217.35,9270,9650,8740,12060,6500,9280,9174.09,0.38,0,-48808,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1643,50.97,5.13,12,7.67,175.00,1739.00,23550,20221124,-62.12,4634,20220704,92.49,11720,-23.89,20230309,5630,58.44,20230103,85200,-89.53,20220817,5630,58.44,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230705,151017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8990,-290,5,-3.12,12695102700,1383075,212.85,9270,9650,8740,12060,6500,9280,9178.72,0.38,0,-49775,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1656,51.37,5.17,12,7.51,175.00,1739.00,23550,20221124,-61.83,4634,20220704,94.00,11720,-23.29,20230309,5630,59.68,20230103,85200,-89.45,20220817,5630,59.68,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230705,141006,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9130,-150,5,-1.62,11871094170,1292151,198.86,9270,9650,8740,12060,6500,9280,9186.91,0.38,0,-47860,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1681,52.17,5.25,12,7.02,175.00,1739.00,23550,20221124,-61.23,4634,20220704,97.02,11720,-22.10,20230309,5630,62.17,20230103,85200,-89.28,20220817,5630,62.17,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230705,131009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9080,-200,5,-2.16,11550426110,1257030,193.45,9270,9650,8740,12060,6500,9280,9188.49,0.38,0,-46826,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1672,51.89,5.22,12,6.83,175.00,1739.00,23550,20221124,-61.44,4634,20220704,95.94,11720,-22.53,20230309,5630,61.28,20230103,85200,-89.34,20220817,5630,61.28,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230705,121007,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9010,-270,5,-2.91,11070907550,1204034,185.30,9270,9650,8740,12060,6500,9280,9194.68,0.38,0,-48422,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1659,51.49,5.18,12,6.54,175.00,1739.00,23550,20221124,-61.74,4634,20220704,94.43,11720,-23.12,20230309,5630,60.04,20230103,85200,-89.42,20220817,5630,60.04,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230705,111018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9300,20,2,0.22,9584159960,1041567,160.29,9270,9650,8740,12060,6500,9280,9201.50,0.38,0,-53303,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1713,53.14,5.35,12,5.66,175.00,1739.00,23550,20221124,-60.51,4634,20220704,100.69,11720,-20.65,20230309,5630,65.19,20230103,85200,-89.08,20220817,5630,65.19,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230705,101010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,-460,5,-4.96,3080508550,344654,53.04,9270,9280,8800,12060,6500,9280,8935.63,0.38,0,-37866,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1624,50.40,5.07,12,1.87,175.00,1739.00,23550,20221124,-62.55,4634,20220704,90.33,11720,-24.74,20230309,5630,56.66,20230103,85200,-89.65,20220817,5630,56.66,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230705,091008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9050,-230,5,-2.48,923850160,101874,15.68,9270,9280,8910,12060,6500,9280,9063.57,0.38,0,-3769,9720,9500,9230,9010,8740,9610,9120,19,2780,100,6490,10,1,18416858,1667,51.71,5.20,12,0.55,175.00,1739.00,23550,20221124,-61.57,4634,20220704,95.30,11720,-22.78,20230309,5630,60.75,20230103,85200,-89.38,20220817,5630,60.75,20230103,8.11,N,376180,100,18 억,,70871,N,N,0,N,00,N
20230704,161003,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9280,250,2,2.77,5852336460,634345,209.95,9070,9450,8960,11730,6330,9030,9225.48,0.40,0,-4351,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1709,53.03,5.34,12,3.44,175.00,1739.00,23550,20221124,-60.59,4557,20220701,103.64,11720,-20.82,20230309,5630,64.83,20230103,85200,-89.11,20220817,5630,64.83,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230704,150952,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9230,200,2,2.21,5599057240,606976,200.90,9070,9450,8960,11730,6330,9030,9224.51,0.40,0,-4161,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1700,52.74,5.31,12,3.30,175.00,1739.00,23550,20221124,-60.81,4557,20220701,102.55,11720,-21.25,20230309,5630,63.94,20230103,85200,-89.17,20220817,5630,63.94,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230704,140957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9300,270,2,2.99,5076523150,550359,182.16,9070,9450,8960,11730,6330,9030,9224.02,0.40,0,-13669,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1713,53.14,5.35,12,2.99,175.00,1739.00,23550,20221124,-60.51,4557,20220701,104.08,11720,-20.65,20230309,5630,65.19,20230103,85200,-89.08,20220817,5630,65.19,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230704,130946,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9380,350,2,3.88,3183109980,346421,114.66,9070,9450,8960,11730,6330,9030,9188.56,0.40,0,-9374,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1728,53.60,5.39,12,1.88,175.00,1739.00,23550,20221124,-60.17,4557,20220701,105.84,11720,-19.97,20230309,5630,66.61,20230103,85200,-88.99,20220817,5630,66.61,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230704,120956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9060,30,2,0.33,1198047710,132476,43.85,9070,9150,8960,11730,6330,9030,9043.51,0.40,0,-9196,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1669,51.77,5.21,12,0.72,175.00,1739.00,23550,20221124,-61.53,4557,20220701,98.82,11720,-22.70,20230309,5630,60.92,20230103,85200,-89.37,20220817,5630,60.92,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230704,110949,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9030,0,3,0.00,1040673490,115047,38.08,9070,9150,8960,11730,6330,9030,9045.64,0.40,0,-8472,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1663,51.60,5.19,12,0.62,175.00,1739.00,23550,20221124,-61.66,4557,20220701,98.16,11720,-22.95,20230309,5630,60.39,20230103,85200,-89.40,20220817,5630,60.39,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230704,100944,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9040,10,2,0.11,697174550,76978,25.48,9070,9150,8980,11730,6330,9030,9056.80,0.40,0,2300,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1665,51.66,5.20,12,0.42,175.00,1739.00,23550,20221124,-61.61,4557,20220701,98.38,11720,-22.87,20230309,5630,60.57,20230103,85200,-89.39,20220817,5630,60.57,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230704,090944,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9080,50,2,0.55,248293400,27495,9.10,9070,9110,8980,11730,6330,9030,9030.49,0.40,0,-1267,9310,9170,9080,8940,8850,9125,8895,19,2700,100,6320,10,1,18416858,1672,51.89,5.22,12,0.15,175.00,1739.00,23550,20221124,-61.44,4557,20220701,99.25,11720,-22.53,20230309,5630,61.28,20230103,85200,-89.34,20220817,5630,61.28,20230103,8.04,N,376180,100,18 억,,73974,N,N,0,N,00,N
20230703,160934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9030,-20,5,-0.22,2691871490,296129,59.44,9050,9220,8990,11760,6340,9050,9090.69,0.38,0,3474,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1663,51.60,5.19,12,1.61,175.00,1739.00,23550,20221124,-61.66,4506,20220630,100.40,11720,-22.95,20230309,5630,60.39,20230103,85200,-89.40,20220817,5630,60.39,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N
20230703,150945,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9030,-20,5,-0.22,2481922930,272857,54.77,9050,9220,8990,11760,6340,9050,9096.42,0.38,0,4562,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1663,51.60,5.19,12,1.48,175.00,1739.00,23550,20221124,-61.66,4506,20220630,100.40,11720,-22.95,20230309,5630,60.39,20230103,85200,-89.40,20220817,5630,60.39,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N
20230703,140943,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9040,-10,5,-0.11,2263772430,248719,49.92,9050,9220,8990,11760,6340,9050,9102.17,0.38,0,3710,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1665,51.66,5.20,12,1.35,175.00,1739.00,23550,20221124,-61.61,4506,20220630,100.62,11720,-22.87,20230309,5630,60.57,20230103,85200,-89.39,20220817,5630,60.57,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N
20230703,130937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9090,40,2,0.44,1959953300,215106,43.18,9050,9220,8990,11760,6340,9050,9112.19,0.38,0,16060,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1674,51.94,5.23,12,1.17,175.00,1739.00,23550,20221124,-61.40,4506,20220630,101.73,11720,-22.44,20230309,5630,61.46,20230103,85200,-89.33,20220817,5630,61.46,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N
20230703,120944,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9140,90,2,0.99,1494264910,163790,32.88,9050,9220,8990,11760,6340,9050,9124.02,0.38,0,34832,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1683,52.23,5.26,12,0.89,175.00,1739.00,23550,20221124,-61.19,4506,20220630,102.84,11720,-22.01,20230309,5630,62.34,20230103,85200,-89.27,20220817,5630,62.34,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N
20230703,110938,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9130,80,2,0.88,1221242040,133989,26.89,9050,9210,8990,11760,6340,9050,9115.54,0.38,0,36295,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1681,52.17,5.25,12,0.73,175.00,1739.00,23550,20221124,-61.23,4506,20220630,102.62,11720,-22.10,20230309,5630,62.17,20230103,85200,-89.28,20220817,5630,62.17,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N
20230703,100924,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9130,80,2,0.88,906752400,99554,19.98,9050,9210,8990,11760,6340,9050,9109.42,0.38,0,25734,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1681,52.17,5.25,12,0.54,175.00,1739.00,23550,20221124,-61.23,4506,20220630,102.62,11720,-22.10,20230309,5630,62.17,20230103,85200,-89.28,20220817,5630,62.17,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N
20230703,090934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9080,30,2,0.33,413358610,45430,9.12,9050,9210,8990,11760,6340,9050,9101.20,0.38,0,10454,9423,9236,8973,8786,8523,9330,8880,19,2710,100,6330,10,1,18416858,1672,51.89,5.22,12,0.25,175.00,1739.00,23550,20221124,-61.44,4506,20220630,101.51,11720,-22.53,20230309,5630,61.28,20230103,85200,-89.34,20220817,5630,61.28,20230103,8.34,N,376180,100,18 억,,70649,N,N,0,N,00,N