KissMeData/036180/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
20230731,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-76,5,-8.42,2337881501,2966198,122.34,721,845,700,1173,633,903,788.16,3.08,0,-120773,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,461,-4.59,1.31,12,5.32,-180.00,630.00,1113,20230721,-25.70,527,20230302,56.93,1113,-25.70,20230721,527,56.93,20230302,1113,-25.70,20230721,527,56.93,20230302,0.01,N,036180,500,278 억,,1714171,N,N,0,N,00,N
20230731,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,-81,5,-8.97,2287900254,2905746,119.85,721,845,700,1173,633,903,787.37,3.08,0,-110484,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,458,-4.57,1.30,12,5.22,-180.00,630.00,1113,20230721,-26.15,527,20230302,55.98,1113,-26.15,20230721,527,55.98,20230302,1113,-26.15,20230721,527,55.98,20230302,0.01,N,036180,500,278 억,,1714171,N,N,0,N,00,N
20230731,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,-75,5,-8.31,2218620616,2821448,116.37,721,845,700,1173,633,903,786.34,3.08,0,-107688,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,461,-4.60,1.31,12,5.07,-180.00,630.00,1113,20230721,-25.61,527,20230302,57.12,1113,-25.61,20230721,527,57.12,20230302,1113,-25.61,20230721,527,57.12,20230302,0.01,N,036180,500,278 억,,1714171,N,N,0,N,00,N
20230731,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-89,5,-9.86,2151046510,2739641,113.00,721,845,700,1173,633,903,785.16,3.08,0,-105499,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,453,-4.52,1.29,12,4.92,-180.00,630.00,1113,20230721,-26.86,527,20230302,54.46,1113,-26.86,20230721,527,54.46,20230302,1113,-26.86,20230721,527,54.46,20230302,0.01,N,036180,500,278 억,,1714171,N,N,0,N,00,N
20230731,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,-87,5,-9.63,2083722119,2657082,109.59,721,845,700,1173,633,903,784.21,3.08,0,-64435,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,455,-4.53,1.30,12,4.77,-180.00,630.00,1113,20230721,-26.68,527,20230302,54.84,1113,-26.68,20230721,527,54.84,20230302,1113,-26.68,20230721,527,54.84,20230302,0.01,N,036180,500,278 억,,1714171,N,N,0,N,00,N
20230731,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-103,5,-11.41,1966028097,2512114,103.62,721,845,700,1173,633,903,782.62,3.08,0,-88345,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,446,-4.44,1.27,12,4.51,-180.00,630.00,1113,20230721,-28.12,527,20230302,51.80,1113,-28.12,20230721,527,51.80,20230302,1113,-28.12,20230721,527,51.80,20230302,0.01,N,036180,500,278 억,,1714171,N,N,0,N,00,N
20230731,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-89,5,-9.86,1466266646,1891479,78.02,721,845,700,1173,633,903,775.20,3.08,0,-24412,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,453,-4.52,1.29,12,3.40,-180.00,630.00,1113,20230721,-26.86,527,20230302,54.46,1113,-26.86,20230721,527,54.46,20230302,1113,-26.86,20230721,527,54.46,20230302,0.01,N,036180,500,278 억,,1714171,N,N,0,N,00,N
20230731,090430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,0,3,0.00,0,0,0.00,0,0,0,1173,633,903,0.00,3.08,0,80854,1015,958,859,802,703,987,831,279,270,500,610,1,1,55703647,503,-5.02,1.43,12,0.00,-180.00,630.00,1113,20230721,-18.87,527,20230302,71.35,1113,-18.87,20230721,527,71.35,20230302,1113,-18.87,20230721,527,71.35,20230302,0.01,N,036180,500,278 억,,1714171,Y,N,0,N,00,N
20230728,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,93,2,11.48,2105731952,2421746,152.05,785,916,760,1053,567,810,869.50,2.13,0,551185,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,503,-5.02,1.43,12,4.35,-180.00,630.00,1113,20230721,-18.87,527,20230302,71.35,1113,-18.87,20230721,527,71.35,20230302,1113,-18.87,20230721,527,71.35,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230728,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,93,2,11.48,2047508396,2357285,148.00,785,916,760,1053,567,810,868.59,2.13,0,539491,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,503,-5.02,1.43,12,4.23,-180.00,630.00,1113,20230721,-18.87,527,20230302,71.35,1113,-18.87,20230721,527,71.35,20230302,1113,-18.87,20230721,527,71.35,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230728,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,105,2,12.96,1971857095,2273513,142.74,785,916,760,1053,567,810,867.32,2.13,0,527655,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,510,-5.08,1.45,12,4.08,-180.00,630.00,1113,20230721,-17.79,527,20230302,73.62,1113,-17.79,20230721,527,73.62,20230302,1113,-17.79,20230721,527,73.62,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230728,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,898,88,2,10.86,1703615174,1977694,124.17,785,905,760,1053,567,810,861.41,2.13,0,403037,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,500,-4.99,1.43,12,3.55,-180.00,630.00,1113,20230721,-19.32,527,20230302,70.40,1113,-19.32,20230721,527,70.40,20230302,1113,-19.32,20230721,527,70.40,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230728,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,889,79,2,9.75,1602893803,1865376,117.12,785,905,760,1053,567,810,859.29,2.13,0,340065,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,495,-4.94,1.41,12,3.35,-180.00,630.00,1113,20230721,-20.13,527,20230302,68.69,1113,-20.13,20230721,527,68.69,20230302,1113,-20.13,20230721,527,68.69,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230728,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,82,2,10.12,1477150611,1724948,108.30,785,905,760,1053,567,810,856.35,2.13,0,259471,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,497,-4.96,1.42,12,3.10,-180.00,630.00,1113,20230721,-19.86,527,20230302,69.26,1113,-19.86,20230721,527,69.26,20230302,1113,-19.86,20230721,527,69.26,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230728,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,94,2,11.60,1247227344,1465853,92.03,785,905,760,1053,567,810,850.85,2.13,0,221959,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,504,-5.02,1.43,12,2.63,-180.00,630.00,1113,20230721,-18.78,527,20230302,71.54,1113,-18.78,20230721,527,71.54,20230302,1113,-18.78,20230721,527,71.54,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230728,090430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-30,5,-3.70,236393341,304985,19.15,785,799,760,1053,567,810,775.10,2.13,0,29829,930,869,829,768,728,850,749,279,243,500,550,1,1,55703647,434,-4.33,1.24,12,0.55,-180.00,630.00,1113,20230721,-29.92,527,20230302,48.01,1113,-29.92,20230721,527,48.01,20230302,1113,-29.92,20230721,527,48.01,20230302,0.01,N,036180,500,278 억,,1185686,N,N,0,N,00,N
20230727,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-25,5,-2.99,1326058067,1569830,55.16,835,890,789,1085,585,835,844.74,1.38,163998,406915,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,451,-4.50,1.29,12,2.82,-180.00,630.00,1113,20230721,-27.22,527,20230302,53.70,1113,-27.22,20230721,527,53.70,20230302,1113,-27.22,20230721,527,53.70,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230727,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-23,5,-2.75,1196059101,1408177,49.48,835,890,789,1085,585,835,849.37,1.38,163998,362138,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,452,-4.51,1.29,12,2.53,-180.00,630.00,1113,20230721,-27.04,527,20230302,54.08,1113,-27.04,20230721,527,54.08,20230302,1113,-27.04,20230721,527,54.08,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230727,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,21,2,2.51,770840079,887542,31.19,835,890,831,1085,585,835,868.51,1.38,163998,200603,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,477,-4.76,1.36,12,1.59,-180.00,630.00,1113,20230721,-23.09,527,20230302,62.43,1113,-23.09,20230721,527,62.43,20230302,1113,-23.09,20230721,527,62.43,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230727,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,25,2,2.99,709392824,815963,28.67,835,890,831,1085,585,835,869.39,1.38,163998,202104,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,479,-4.78,1.37,12,1.46,-180.00,630.00,1113,20230721,-22.73,527,20230302,63.19,1113,-22.73,20230721,527,63.19,20230302,1113,-22.73,20230721,527,63.19,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230727,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,870,35,2,4.19,614162324,705834,24.80,835,890,831,1085,585,835,870.12,1.38,163998,179468,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,485,-4.83,1.38,12,1.27,-180.00,630.00,1113,20230721,-21.83,527,20230302,65.09,1113,-21.83,20230721,527,65.09,20230302,1113,-21.83,20230721,527,65.09,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230727,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,880,45,2,5.39,495147105,569062,20.00,835,890,831,1085,585,835,870.11,1.38,163998,176761,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,490,-4.89,1.40,12,1.02,-180.00,630.00,1113,20230721,-20.93,527,20230302,66.98,1113,-20.93,20230721,527,66.98,20230302,1113,-20.93,20230721,527,66.98,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230727,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,42,2,5.03,367148634,423382,14.88,835,890,831,1085,585,835,867.18,1.38,163998,105525,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,489,-4.87,1.39,12,0.76,-180.00,630.00,1113,20230721,-21.20,527,20230302,66.41,1113,-21.20,20230721,527,66.41,20230302,1113,-21.20,20230721,527,66.41,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230727,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,32,2,3.83,22554782,26745,0.94,835,890,831,1085,585,835,843.33,1.38,163998,16462,992,913,867,788,742,890,765,279,250,500,560,1,1,55703647,483,-4.82,1.38,12,0.05,-180.00,630.00,1113,20230721,-22.10,527,20230302,64.52,1113,-22.10,20230721,527,64.52,20230302,1113,-22.10,20230721,527,64.52,20230302,0.01,N,036180,500,278 억,,771261,N,N,0,N,00,N
20230726,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,-111,5,-11.73,2456871462,2844479,130.21,946,946,821,1229,663,946,863.76,1.09,0,157315,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,465,-4.64,1.33,12,5.11,-180.00,630.00,1113,20230721,-24.98,527,20230302,58.44,1113,-24.98,20230721,527,58.44,20230302,1113,-24.98,20230721,527,58.44,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230726,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,-115,5,-12.16,2426315946,2807931,128.53,946,946,821,1229,663,946,864.09,1.09,0,159272,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,463,-4.62,1.32,12,5.04,-180.00,630.00,1113,20230721,-25.34,527,20230302,57.69,1113,-25.34,20230721,527,57.69,20230302,1113,-25.34,20230721,527,57.69,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230726,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,-112,5,-11.84,2220490704,2562834,117.32,946,946,821,1229,663,946,866.42,1.09,0,140384,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,465,-4.63,1.32,12,4.60,-180.00,630.00,1113,20230721,-25.07,527,20230302,58.25,1113,-25.07,20230721,527,58.25,20230302,1113,-25.07,20230721,527,58.25,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230726,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,-98,5,-10.36,1914971455,2197071,100.57,946,946,830,1229,663,946,871.60,1.09,0,153055,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,472,-4.71,1.35,12,3.94,-180.00,630.00,1113,20230721,-23.81,527,20230302,60.91,1113,-23.81,20230721,527,60.91,20230302,1113,-23.81,20230721,527,60.91,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230726,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-106,5,-11.21,1533775380,1746411,79.94,946,946,833,1229,663,946,878.24,1.09,0,203560,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,468,-4.67,1.33,12,3.14,-180.00,630.00,1113,20230721,-24.53,527,20230302,59.39,1113,-24.53,20230721,527,59.39,20230302,1113,-24.53,20230721,527,59.39,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230726,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,866,-80,5,-8.46,1357843424,1538824,70.44,946,946,833,1229,663,946,882.39,1.09,0,256923,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,482,-4.81,1.37,12,2.76,-180.00,630.00,1113,20230721,-22.19,527,20230302,64.33,1113,-22.19,20230721,527,64.33,20230302,1113,-22.19,20230721,527,64.33,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230726,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,881,-65,5,-6.87,795306969,884823,40.50,946,946,875,1229,663,946,898.83,1.09,0,76478,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,491,-4.89,1.40,12,1.59,-180.00,630.00,1113,20230721,-20.84,527,20230302,67.17,1113,-20.84,20230721,527,67.17,20230302,1113,-20.84,20230721,527,67.17,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230726,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,941,-5,5,-0.53,64195284,68430,3.13,946,946,930,1229,663,946,938.12,1.09,0,675,1014,980,929,895,844,997,912,279,283,500,640,1,1,55703647,524,-5.23,1.49,12,0.12,-180.00,630.00,1113,20230721,-15.45,527,20230302,78.56,1113,-15.45,20230721,527,78.56,20230302,1113,-15.45,20230721,527,78.56,20230302,0.01,N,036180,500,278 억,,607263,N,N,0,N,00,N
20230725,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,946,60,2,6.77,2015394061,2176999,30.02,885,963,878,1151,621,886,925.77,0.46,0,365775,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,527,-5.26,1.50,12,3.91,-180.00,630.00,1113,20230721,-15.00,527,20230302,79.51,1113,-15.00,20230721,527,79.51,20230302,1113,-15.00,20230721,527,79.51,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230725,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,943,57,2,6.43,1914665413,2070333,28.55,885,963,878,1151,621,886,924.81,0.46,0,373417,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,525,-5.24,1.50,12,3.72,-180.00,630.00,1113,20230721,-15.27,527,20230302,78.94,1113,-15.27,20230721,527,78.94,20230302,1113,-15.27,20230721,527,78.94,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230725,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,44,2,4.97,1784970403,1931201,26.63,885,963,878,1151,621,886,924.28,0.46,0,376066,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,518,-5.17,1.48,12,3.47,-180.00,630.00,1113,20230721,-16.44,527,20230302,76.47,1113,-16.44,20230721,527,76.47,20230302,1113,-16.44,20230721,527,76.47,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230725,130422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,32,2,3.61,1707783864,1847434,25.48,885,963,878,1151,621,886,924.41,0.46,0,361794,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,511,-5.10,1.46,12,3.32,-180.00,630.00,1113,20230721,-17.52,527,20230302,74.19,1113,-17.52,20230721,527,74.19,20230302,1113,-17.52,20230721,527,74.19,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230725,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,49,2,5.53,1405758372,1519436,20.95,885,963,878,1151,621,886,925.18,0.46,0,308892,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,521,-5.19,1.48,12,2.73,-180.00,630.00,1113,20230721,-15.99,527,20230302,77.42,1113,-15.99,20230721,527,77.42,20230302,1113,-15.99,20230721,527,77.42,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230725,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,49,2,5.53,1134314573,1232674,17.00,885,946,878,1151,621,886,920.21,0.46,0,278845,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,521,-5.19,1.48,12,2.21,-180.00,630.00,1113,20230721,-15.99,527,20230302,77.42,1113,-15.99,20230721,527,77.42,20230302,1113,-15.99,20230721,527,77.42,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230725,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,933,47,2,5.30,677841997,743814,10.26,885,934,878,1151,621,886,911.31,0.46,0,255407,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,520,-5.18,1.48,12,1.34,-180.00,630.00,1113,20230721,-16.17,527,20230302,77.04,1113,-16.17,20230721,527,77.04,20230302,1113,-16.17,20230721,527,77.04,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230725,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,29,2,3.27,50529966,56360,0.78,885,915,885,1151,621,886,896.56,0.46,0,18927,1190,1038,898,746,606,968,676,279,265,500,600,1,1,55703647,510,-5.08,1.45,12,0.10,-180.00,630.00,1113,20230721,-17.79,527,20230302,73.62,1113,-17.79,20230721,527,73.62,20230302,1113,-17.79,20230721,527,73.62,20230302,0.01,N,036180,500,278 억,,254373,N,N,0,N,00,N
20230724,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,-158,5,-15.13,6247147908,7230912,164.76,1050,1050,758,1357,731,1044,863.90,2.34,0,-1083463,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,494,-4.92,1.41,12,12.98,-180.00,630.00,1113,20230721,-20.40,527,20230302,68.12,1113,-20.40,20230721,527,68.12,20230302,1113,-20.40,20230721,527,68.12,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230724,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,876,-168,5,-16.09,6155275728,7127483,162.40,1050,1050,758,1357,731,1044,863.55,2.34,0,-1084505,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,488,-4.87,1.39,12,12.80,-180.00,630.00,1113,20230721,-21.29,527,20230302,66.22,1113,-21.29,20230721,527,66.22,20230302,1113,-21.29,20230721,527,66.22,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230724,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-223,5,-21.36,5419889005,6285229,143.21,1050,1050,758,1357,731,1044,862.27,2.34,0,-955609,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,457,-4.56,1.30,12,11.28,-180.00,630.00,1113,20230721,-26.24,527,20230302,55.79,1113,-26.24,20230721,527,55.79,20230302,1113,-26.24,20230721,527,55.79,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230724,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,-224,5,-21.46,5259521715,6088672,138.73,1050,1050,758,1357,731,1044,863.76,2.34,0,-866358,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,457,-4.56,1.30,12,10.93,-180.00,630.00,1113,20230721,-26.33,527,20230302,55.60,1113,-26.33,20230721,527,55.60,20230302,1113,-26.33,20230721,527,55.60,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230724,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-234,5,-22.41,4870167418,5610638,127.84,1050,1050,758,1357,731,1044,867.96,2.34,0,-737825,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,451,-4.50,1.29,12,10.07,-180.00,630.00,1113,20230721,-27.22,527,20230302,53.70,1113,-27.22,20230721,527,53.70,20230302,1113,-27.22,20230721,527,53.70,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230724,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,-229,5,-21.93,4372242286,4989058,113.68,1050,1050,758,1357,731,1044,876.30,2.34,0,-550401,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,454,-4.53,1.29,12,8.96,-180.00,630.00,1113,20230721,-26.77,527,20230302,54.65,1113,-26.77,20230721,527,54.65,20230302,1113,-26.77,20230721,527,54.65,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230724,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-236,5,-22.61,2506018681,2669359,60.82,1050,1050,783,1357,731,1044,938.73,2.34,0,-288470,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,450,-4.49,1.28,12,4.79,-180.00,630.00,1113,20230721,-27.40,527,20230302,53.32,1113,-27.40,20230721,527,53.32,20230302,1113,-27.40,20230721,527,53.32,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230724,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1021,-23,5,-2.20,136713911,131923,3.01,1050,1050,1018,1357,731,1044,1036.20,2.34,0,-40401,1185,1114,1042,971,899,1150,1007,279,313,500,700,1,1,55703647,569,-5.67,1.62,12,0.24,-180.00,630.00,1113,20230721,-8.27,527,20230302,93.74,1113,-8.27,20230721,527,93.74,20230302,1113,-8.27,20230721,527,93.74,20230302,0.01,N,036180,500,278 억,,1302865,N,N,0,N,00,N
20230721,160414,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1044,54,2,5.45,4578797497,4379254,510.57,990,1113,970,1287,693,990,1045.57,1.78,0,342460,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,582,-5.80,1.66,12,7.86,-180.00,630.00,1120,20220720,-6.79,527,20230302,98.10,1113,-6.20,20230721,527,98.10,20230302,1113,-6.20,20230721,527,98.10,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230721,150419,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1038,48,2,4.85,4226837784,4038920,470.89,990,1113,970,1287,693,990,1046.53,1.78,0,319829,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,578,-5.77,1.65,12,7.25,-180.00,630.00,1120,20220720,-7.32,527,20230302,96.96,1113,-6.74,20230721,527,96.96,20230302,1113,-6.74,20230721,527,96.96,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230721,140415,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1045,55,2,5.56,2221654056,2162976,252.18,990,1056,970,1287,693,990,1027.13,1.78,0,162977,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,582,-5.81,1.66,12,3.88,-180.00,630.00,1120,20220720,-6.70,527,20230302,98.29,1056,-1.04,20230721,527,98.29,20230302,1056,-1.04,20230721,527,98.29,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230721,130416,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1020,30,2,3.03,1945665559,1897159,221.19,990,1056,970,1287,693,990,1025.57,1.78,0,144998,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,568,-5.67,1.62,12,3.41,-180.00,630.00,1120,20220720,-8.93,527,20230302,93.55,1056,-3.41,20230721,527,93.55,20230302,1056,-3.41,20230721,527,93.55,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230721,120420,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1034,44,2,4.44,1345336602,1312680,153.04,990,1056,970,1287,693,990,1024.88,1.78,0,222371,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,576,-5.74,1.64,12,2.36,-180.00,630.00,1120,20220720,-7.68,527,20230302,96.20,1056,-2.08,20230721,527,96.20,20230302,1056,-2.08,20230721,527,96.20,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230721,110418,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1047,57,2,5.76,1066031684,1042540,121.55,990,1056,970,1287,693,990,1022.53,1.78,0,210695,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,583,-5.82,1.66,12,1.87,-180.00,630.00,1120,20220720,-6.52,527,20230302,98.67,1056,-0.85,20230721,527,98.67,20230302,1056,-0.85,20230721,527,98.67,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230721,100418,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,985,-5,5,-0.51,155061849,156413,18.24,990,1009,970,1287,693,990,991.36,1.78,0,816,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,549,-5.47,1.56,12,0.28,-180.00,630.00,1120,20220720,-12.05,527,20230302,86.91,1009,0.00,20230720,527,86.91,20230302,1009,-2.38,20230720,527,86.91,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230721,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,972,-18,5,-1.82,16348389,16714,1.95,990,990,970,1287,693,990,978.13,1.78,0,6929,1037,1013,985,961,933,1025,973,279,297,500,670,1,1,55703647,541,-5.40,1.54,12,0.03,-180.00,630.00,1120,20220720,-13.21,527,20230302,84.44,1009,-3.67,20230720,527,84.44,20230302,1009,-3.67,20230720,527,84.44,20230302,0.01,N,036180,500,278 억,,992124,N,N,0,N,00,N
20230720,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,-8,5,-0.80,829938836,848860,56.28,989,1009,957,1297,699,998,977.69,2.08,0,-166819,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,551,-5.50,1.57,12,1.52,-180.00,630.00,1330,20220719,-25.56,527,20230302,87.86,1009,-1.88,20230720,527,87.86,20230302,1120,-11.61,20220720,527,87.86,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230720,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,984,-14,5,-1.40,753711971,771665,51.16,989,1009,957,1297,699,998,976.73,2.08,0,-136291,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,548,-5.47,1.56,12,1.39,-180.00,630.00,1330,20220719,-26.02,527,20230302,86.72,1009,-2.48,20230720,527,86.72,20230302,1120,-12.14,20220720,527,86.72,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230720,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,968,-30,5,-3.01,657058188,673150,44.63,989,1009,957,1297,699,998,976.09,2.08,0,-130477,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,539,-5.38,1.54,12,1.21,-180.00,630.00,1330,20220719,-27.22,527,20230302,83.68,1009,-4.06,20230720,527,83.68,20230302,1120,-13.57,20220720,527,83.68,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230720,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,977,-21,5,-2.10,437443636,446163,29.58,989,1009,960,1297,699,998,980.46,2.08,0,-103145,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,544,-5.43,1.55,12,0.80,-180.00,630.00,1330,20220719,-26.54,527,20230302,85.39,1009,-3.17,20230720,527,85.39,20230302,1120,-12.77,20220720,527,85.39,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230720,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,-28,5,-2.81,418834540,427081,28.31,989,1009,960,1297,699,998,980.69,2.08,0,-96997,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,540,-5.39,1.54,12,0.77,-180.00,630.00,1330,20220719,-27.07,527,20230302,84.06,1009,-3.87,20230720,527,84.06,20230302,1120,-13.39,20220720,527,84.06,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230720,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,975,-23,5,-2.30,377205866,384273,25.48,989,1009,960,1297,699,998,981.61,2.08,0,-85409,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,543,-5.42,1.55,12,0.69,-180.00,630.00,1330,20220719,-26.69,527,20230302,85.01,1009,-3.37,20230720,527,85.01,20230302,1120,-12.95,20220720,527,85.01,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230720,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,984,-14,5,-1.40,298426373,303370,20.11,989,1009,960,1297,699,998,983.70,2.08,0,-55466,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,548,-5.47,1.56,12,0.54,-180.00,630.00,1330,20220719,-26.02,527,20230302,86.72,1009,-2.48,20230720,527,86.72,20230302,1120,-12.14,20220720,527,86.72,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230720,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,998,0,3,0.00,55442390,55723,3.69,989,1001,986,1297,699,998,994.96,2.08,0,-8187,1042,1019,977,954,912,1031,966,279,299,500,670,1,1,55703647,556,-5.54,1.58,12,0.10,-180.00,630.00,1330,20220719,-24.96,527,20230302,89.37,1001,-0.30,20230720,527,89.37,20230302,1120,-10.89,20220720,527,89.37,20230302,0.01,N,036180,500,278 억,,1158942,N,N,0,N,00,N
20230719,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,998,52,2,5.50,1469156150,1505088,119.93,946,1000,935,1229,663,946,976.10,1.94,0,72715,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,556,-5.54,1.58,12,2.70,-180.00,630.00,1330,20220719,-24.96,527,20230302,89.37,1000,-0.20,20230719,527,89.37,20230302,1330,-24.96,20220719,527,89.37,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230719,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,998,52,2,5.50,1365210352,1400666,111.61,946,1000,935,1229,663,946,974.69,1.94,0,93913,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,556,-5.54,1.58,12,2.51,-180.00,630.00,1330,20220719,-24.96,527,20230302,89.37,1000,-0.20,20230719,527,89.37,20230302,1330,-24.96,20220719,527,89.37,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230719,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,985,39,2,4.12,1231861986,1265920,100.87,946,999,935,1229,663,946,973.10,1.94,0,84086,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,549,-5.47,1.56,12,2.27,-180.00,630.00,1330,20220719,-25.94,527,20230302,86.91,999,-1.40,20230719,527,86.91,20230302,1330,-25.94,20220719,527,86.91,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230719,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,35,2,3.70,1114195910,1146923,91.39,946,999,935,1229,663,946,971.47,1.94,0,87283,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,546,-5.45,1.56,12,2.06,-180.00,630.00,1330,20220719,-26.24,527,20230302,86.15,999,-1.80,20230719,527,86.15,20230302,1330,-26.24,20220719,527,86.15,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230719,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,20,2,2.11,978849488,1008358,80.35,946,999,935,1229,663,946,970.74,1.94,0,-17063,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,538,-5.37,1.53,12,1.81,-180.00,630.00,1330,20220719,-27.37,527,20230302,83.30,999,-3.30,20230719,527,83.30,20230302,1330,-27.37,20220719,527,83.30,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230719,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,973,27,2,2.85,927438662,954996,76.10,946,999,935,1229,663,946,971.14,1.94,0,-20499,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,542,-5.41,1.54,12,1.71,-180.00,630.00,1330,20220719,-26.84,527,20230302,84.63,999,-2.60,20230719,527,84.63,20230302,1330,-26.84,20220719,527,84.63,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230719,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,956,10,2,1.06,588214095,604629,48.18,946,999,935,1229,663,946,972.85,1.94,0,-54902,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,533,-5.31,1.52,12,1.09,-180.00,630.00,1330,20220719,-28.12,527,20230302,81.40,999,-4.30,20230719,527,81.40,20230302,1330,-28.12,20220719,527,81.40,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230719,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-6,5,-0.63,21657673,22987,1.83,946,946,935,1229,663,946,942.17,1.94,0,-3757,1014,979,955,920,896,968,909,279,283,500,640,1,1,55703647,524,-5.22,1.49,12,0.04,-180.00,630.00,1330,20220719,-29.32,527,20230302,78.37,996,-5.62,20230717,527,78.37,20230302,1330,-29.32,20220719,527,78.37,20230302,0.01,N,036180,500,278 억,,1080763,N,N,0,N,00,N
20230718,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,946,-43,5,-4.35,1198682121,1254587,38.82,990,990,931,1285,693,989,955.44,2.14,0,-135816,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,527,-5.26,1.50,12,2.25,-180.00,630.00,1330,20220719,-28.87,527,20230302,79.51,996,-5.02,20230717,527,79.51,20230302,1330,-28.87,20220719,527,79.51,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230718,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,934,-55,5,-5.56,1127279717,1178604,36.47,990,990,931,1285,693,989,956.45,2.14,0,-106396,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,520,-5.19,1.48,12,2.12,-180.00,630.00,1330,20220719,-29.77,527,20230302,77.23,996,-6.22,20230717,527,77.23,20230302,1330,-29.77,20220719,527,77.23,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230718,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,938,-51,5,-5.16,1008781421,1052075,32.56,990,990,937,1285,693,989,958.85,2.14,0,-91794,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,523,-5.21,1.49,12,1.89,-180.00,630.00,1330,20220719,-29.47,527,20230302,77.99,996,-5.82,20230717,527,77.99,20230302,1330,-29.47,20220719,527,77.99,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230718,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,940,-49,5,-4.95,881822095,917622,28.39,990,990,937,1285,693,989,960.98,2.14,0,-46506,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,524,-5.22,1.49,12,1.65,-180.00,630.00,1330,20220719,-29.32,527,20230302,78.37,996,-5.62,20230717,527,78.37,20230302,1330,-29.32,20220719,527,78.37,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230718,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,945,-44,5,-4.45,788388516,818784,25.34,990,990,937,1285,693,989,962.87,2.14,0,-37504,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,526,-5.25,1.50,12,1.47,-180.00,630.00,1330,20220719,-28.95,527,20230302,79.32,996,-5.12,20230717,527,79.32,20230302,1330,-28.95,20220719,527,79.32,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230718,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,968,-21,5,-2.12,613963192,635198,19.66,990,990,945,1285,693,989,966.57,2.14,0,1312,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,539,-5.38,1.54,12,1.14,-180.00,630.00,1330,20220719,-27.22,527,20230302,83.68,996,-2.81,20230717,527,83.68,20230302,1330,-27.22,20220719,527,83.68,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230718,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,-24,5,-2.43,530135292,548794,16.98,990,990,945,1285,693,989,966.00,2.14,0,-19166,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,538,-5.36,1.53,12,0.99,-180.00,630.00,1330,20220719,-27.44,527,20230302,83.11,996,-3.11,20230717,527,83.11,20230302,1330,-27.44,20220719,527,83.11,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230718,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,957,-32,5,-3.24,98854912,102119,3.16,990,990,945,1285,693,989,968.02,2.14,0,-20523,1055,1021,962,928,869,1039,946,279,296,500,670,1,1,55703647,533,-5.32,1.52,12,0.18,-180.00,630.00,1330,20220719,-28.05,527,20230302,81.59,996,-3.92,20230717,527,81.59,20230302,1330,-28.05,20220719,527,81.59,20230302,0.01,N,036180,500,278 억,,1190369,N,N,0,N,00,N
20230717,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,989,74,2,8.09,3105569973,3210959,76.55,912,996,903,1189,641,915,967.17,2.14,0,35956,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,551,-5.49,1.57,12,5.76,-180.00,630.00,1330,20220714,-25.64,527,20230302,87.67,996,-0.70,20230717,527,87.67,20230302,1330,-25.64,20220719,527,87.67,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230717,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,50,2,5.46,2865986756,2966147,70.71,912,996,903,1189,641,915,966.23,2.14,0,92216,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,538,-5.36,1.53,12,5.32,-180.00,630.00,1330,20220714,-27.44,527,20230302,83.11,996,-3.11,20230717,527,83.11,20230302,1330,-27.44,20220719,527,83.11,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230717,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,55,2,6.01,2690610657,2784515,66.38,912,996,903,1189,641,915,966.28,2.14,0,123744,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,540,-5.39,1.54,12,5.00,-180.00,630.00,1330,20220714,-27.07,527,20230302,84.06,996,-2.61,20230717,527,84.06,20230302,1330,-27.07,20220719,527,84.06,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230717,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,962,47,2,5.14,2580564110,2670840,63.67,912,996,903,1189,641,915,966.20,2.14,0,120760,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,536,-5.34,1.53,12,4.79,-180.00,630.00,1330,20220714,-27.67,527,20230302,82.54,996,-3.41,20230717,527,82.54,20230302,1330,-27.67,20220719,527,82.54,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230717,120416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,35,2,3.83,2392382065,2472138,58.93,912,996,903,1189,641,915,967.74,2.14,0,106023,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,529,-5.28,1.51,12,4.44,-180.00,630.00,1330,20220714,-28.57,527,20230302,80.27,996,-4.62,20230717,527,80.27,20230302,1330,-28.57,20220719,527,80.27,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230717,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,967,52,2,5.68,2215322332,2286554,54.51,912,996,903,1189,641,915,968.85,2.14,0,122031,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,539,-5.37,1.53,12,4.10,-180.00,630.00,1330,20220714,-27.29,527,20230302,83.49,996,-2.91,20230717,527,83.49,20230302,1330,-27.29,20220719,527,83.49,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230717,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,979,64,2,6.99,1703742246,1759209,41.94,912,995,903,1189,641,915,968.47,2.14,0,199782,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,545,-5.44,1.55,12,3.16,-180.00,630.00,1330,20220714,-26.39,527,20230302,85.77,995,-1.61,20230717,527,85.77,20230302,1330,-26.39,20220719,527,85.77,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230717,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,24,2,2.62,94026208,102483,2.44,912,939,903,1189,641,915,917.48,2.14,0,-1115,977,946,893,862,809,961,877,279,274,500,620,1,1,55703647,523,-5.22,1.49,12,0.18,-180.00,630.00,1330,20220714,-29.40,527,20230302,78.18,939,0.00,20230717,527,78.18,20230302,1330,-29.40,20220719,527,78.18,20230302,0.01,N,036180,500,278 억,,1192744,N,N,0,N,00,N
20230714,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,59,2,6.89,3666631178,4125225,66.44,856,924,840,1112,600,856,889.15,1.84,0,146927,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,510,-5.08,1.45,12,7.41,-180.00,630.00,1330,20220714,-31.20,527,20230302,73.62,924,-0.97,20230714,527,73.62,20230302,1330,-31.20,20220714,527,73.62,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230714,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,39,2,4.56,3389496233,3820105,61.53,856,924,840,1112,600,856,887.66,1.84,0,135839,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,499,-4.97,1.42,12,6.86,-180.00,630.00,1330,20220714,-32.71,527,20230302,69.83,924,-3.14,20230714,527,69.83,20230302,1330,-32.71,20220714,527,69.83,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230714,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,869,13,2,1.52,3178864115,3581943,57.69,856,924,840,1112,600,856,887.88,1.84,0,64299,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,484,-4.83,1.38,12,6.43,-180.00,630.00,1330,20220714,-34.66,527,20230302,64.90,924,-5.95,20230714,527,64.90,20230302,1330,-34.66,20220714,527,64.90,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230714,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,879,23,2,2.69,3056553932,3440745,55.42,856,924,840,1112,600,856,888.78,1.84,0,25062,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,490,-4.88,1.40,12,6.18,-180.00,630.00,1330,20220714,-33.91,527,20230302,66.79,924,-4.87,20230714,527,66.79,20230302,1330,-33.91,20220714,527,66.79,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230714,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,872,16,2,1.87,2913680442,3277690,52.79,856,924,840,1112,600,856,889.41,1.84,0,-9915,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,486,-4.84,1.38,12,5.88,-180.00,630.00,1330,20220714,-34.44,527,20230302,65.46,924,-5.63,20230714,527,65.46,20230302,1330,-34.44,20220714,527,65.46,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230714,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,7,2,0.82,2704230523,3036588,48.91,856,924,840,1112,600,856,891.08,1.84,0,-3237,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,481,-4.79,1.37,12,5.45,-180.00,630.00,1330,20220714,-35.11,527,20230302,63.76,924,-6.60,20230714,527,63.76,20230302,1330,-35.11,20220714,527,63.76,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230714,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,58,2,6.78,1810580576,2021600,32.56,856,924,840,1112,600,856,896.53,1.84,0,57236,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,509,-5.08,1.45,12,3.63,-180.00,630.00,1330,20220714,-31.28,527,20230302,73.43,924,-1.08,20230714,527,73.43,20230302,1330,-31.28,20220714,527,73.43,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230714,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,860,4,2,0.47,156888311,184223,2.97,856,862,840,1112,600,856,850.18,1.84,0,24788,975,915,837,777,699,945,807,279,256,500,580,1,1,55703647,479,-4.78,1.37,12,0.33,-180.00,630.00,1330,20220714,-35.34,527,20230302,63.19,898,-4.23,20230316,527,63.19,20230302,1330,-35.34,20220714,527,63.19,20230302,0.01,N,036180,500,278 억,,1026451,N,N,0,N,00,N
20230713,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,856,90,2,11.75,5145426522,6152963,670.90,770,897,759,995,537,766,836.22,1.42,0,248482,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,477,-4.76,1.36,12,11.05,-180.00,630.00,1330,20220714,-35.64,527,20230302,62.43,898,-4.68,20230316,527,62.43,20230302,1330,-35.64,20220714,527,62.43,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230713,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,88,2,11.49,4717636239,5647760,615.82,770,897,759,995,537,766,835.31,1.42,0,137027,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,476,-4.74,1.36,12,10.14,-180.00,630.00,1330,20220714,-35.79,527,20230302,62.05,898,-4.90,20230316,527,62.05,20230302,1330,-35.79,20220714,527,62.05,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230713,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,53,2,6.92,2104175359,2595049,282.96,770,847,759,995,537,766,810.84,1.42,0,161312,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,456,-4.55,1.30,12,4.66,-180.00,630.00,1330,20220714,-38.42,527,20230302,55.41,898,-8.80,20230316,527,55.41,20230302,1330,-38.42,20220714,527,55.41,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230713,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,16,2,2.09,700497847,897377,97.85,770,794,759,995,537,766,780.61,1.42,0,93923,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,436,-4.34,1.24,12,1.61,-180.00,630.00,1330,20220714,-41.20,527,20230302,48.39,898,-12.92,20230316,527,48.39,20230302,1330,-41.20,20220714,527,48.39,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230713,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,19,2,2.48,642714862,823393,89.78,770,794,759,995,537,766,780.57,1.42,0,99371,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,437,-4.36,1.25,12,1.48,-180.00,630.00,1330,20220714,-40.98,527,20230302,48.96,898,-12.58,20230316,527,48.96,20230302,1330,-40.98,20220714,527,48.96,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230713,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,23,2,3.00,489305807,628892,68.57,770,790,759,995,537,766,778.04,1.42,0,44357,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,440,-4.38,1.25,12,1.13,-180.00,630.00,1330,20220714,-40.68,527,20230302,49.72,898,-12.14,20230316,527,49.72,20230302,1330,-40.68,20220714,527,49.72,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230713,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,9,2,1.17,314457458,405165,44.18,770,788,759,995,537,766,776.12,1.42,0,-34129,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,432,-4.31,1.23,12,0.73,-180.00,630.00,1330,20220714,-41.73,527,20230302,47.06,898,-13.70,20230316,527,47.06,20230302,1330,-41.73,20220714,527,47.06,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230713,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,784,18,2,2.35,82248595,105937,11.55,770,785,770,995,537,766,776.39,1.42,0,5797,794,780,753,739,712,787,746,279,229,500,520,1,1,55703647,437,-4.36,1.24,12,0.19,-180.00,630.00,1330,20220714,-41.05,527,20230302,48.77,898,-12.69,20230316,527,48.77,20230302,1330,-41.05,20220714,527,48.77,20230302,0.01,N,036180,500,278 억,,788527,N,N,0,N,00,N
20230712,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,39,2,5.36,686858563,913965,380.55,726,767,726,945,509,727,751.47,1.11,0,168514,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,427,-4.26,1.22,12,1.64,-180.00,630.00,1330,20220714,-42.41,527,20230302,45.35,898,-14.70,20230316,527,45.35,20230302,1330,-42.41,20220714,527,45.35,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230712,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,761,34,2,4.68,628831438,838021,348.93,726,767,726,945,509,727,750.38,1.11,0,162826,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,424,-4.23,1.21,12,1.50,-180.00,630.00,1330,20220714,-42.78,527,20230302,44.40,898,-15.26,20230316,527,44.40,20230302,1330,-42.78,20220714,527,44.40,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230712,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,22,2,3.03,451527194,604289,251.61,726,764,726,945,509,727,747.20,1.11,0,133551,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,417,-4.16,1.19,12,1.08,-180.00,630.00,1330,20220714,-43.68,527,20230302,42.13,898,-16.59,20230316,527,42.13,20230302,1330,-43.68,20220714,527,42.13,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230712,130405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,10,2,1.38,150700695,203779,84.85,726,750,726,945,509,727,739.53,1.11,0,-11204,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,411,-4.09,1.17,12,0.37,-180.00,630.00,1330,20220714,-44.59,527,20230302,39.85,898,-17.93,20230316,527,39.85,20230302,1330,-44.59,20220714,527,39.85,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230712,120406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,9,2,1.24,145930643,197307,82.15,726,750,726,945,509,727,739.61,1.11,0,-11168,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,410,-4.09,1.17,12,0.35,-180.00,630.00,1330,20220714,-44.66,527,20230302,39.66,898,-18.04,20230316,527,39.66,20230302,1330,-44.66,20220714,527,39.66,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230712,110405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,9,2,1.24,140952156,190564,79.35,726,750,726,945,509,727,739.66,1.11,0,-11024,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,410,-4.09,1.17,12,0.34,-180.00,630.00,1330,20220714,-44.66,527,20230302,39.66,898,-18.04,20230316,527,39.66,20230302,1330,-44.66,20220714,527,39.66,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230712,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,10,2,1.38,118637908,160303,66.75,726,750,726,945,509,727,740.09,1.11,0,-3849,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,411,-4.09,1.17,12,0.29,-180.00,630.00,1330,20220714,-44.59,527,20230302,39.85,898,-17.93,20230316,527,39.85,20230302,1330,-44.59,20220714,527,39.85,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230712,090405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,0,3,0.00,2505155,3449,1.44,726,727,726,945,509,727,726.34,1.11,0,0,749,737,727,715,705,733,711,279,218,500,490,1,1,55703647,405,-4.04,1.15,12,0.01,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.01,N,036180,500,278 억,,620013,N,N,0,N,00,N
20230711,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-10,5,-1.36,174694516,240018,87.71,731,739,717,958,516,737,727.84,1.09,0,10228,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,405,-4.04,1.15,12,0.43,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230711,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,-12,5,-1.63,149840977,205945,75.25,731,739,717,958,516,737,727.58,1.09,0,11317,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,404,-4.03,1.15,12,0.37,-180.00,630.00,1330,20220714,-45.49,527,20230302,37.57,898,-19.27,20230316,527,37.57,20230302,1330,-45.49,20220714,527,37.57,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230711,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,-12,5,-1.63,127091544,174573,63.79,731,739,717,958,516,737,728.01,1.09,0,6343,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,404,-4.03,1.15,12,0.31,-180.00,630.00,1330,20220714,-45.49,527,20230302,37.57,898,-19.27,20230316,527,37.57,20230302,1330,-45.49,20220714,527,37.57,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230711,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-10,5,-1.36,90501303,124201,45.38,731,739,717,958,516,737,728.67,1.09,0,-63,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,405,-4.04,1.15,12,0.22,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230711,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,-9,5,-1.22,73388084,100652,36.78,731,739,717,958,516,737,729.13,1.09,0,-5927,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,406,-4.04,1.16,12,0.18,-180.00,630.00,1330,20220714,-45.26,527,20230302,38.14,898,-18.93,20230316,527,38.14,20230302,1330,-45.26,20220714,527,38.14,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230711,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,-9,5,-1.22,67076610,91986,33.61,731,739,717,958,516,737,729.20,1.09,0,-6799,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,406,-4.04,1.16,12,0.17,-180.00,630.00,1330,20220714,-45.26,527,20230302,38.14,898,-18.93,20230316,527,38.14,20230302,1330,-45.26,20220714,527,38.14,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230711,100402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-8,5,-1.09,47256873,64816,23.68,731,739,717,958,516,737,729.09,1.09,0,-4720,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,406,-4.05,1.16,12,0.12,-180.00,630.00,1330,20220714,-45.19,527,20230302,38.33,898,-18.82,20230316,527,38.33,20230302,1330,-45.19,20220714,527,38.33,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230711,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,739,2,2,0.27,3684988,5012,1.83,731,739,717,958,516,737,735.23,1.09,0,-2171,754,745,733,724,712,750,729,279,221,500,500,1,1,55703647,412,-4.11,1.17,12,0.01,-180.00,630.00,1330,20220714,-44.44,527,20230302,40.23,898,-17.71,20230316,527,40.23,20230302,1330,-44.44,20220714,527,40.23,20230302,0.04,N,036180,500,278 억,,609785,N,N,0,N,00,N
20230710,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,2,2,0.27,199008350,272307,32.50,731,742,721,955,515,735,730.82,1.05,0,25810,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,411,-4.09,1.17,12,0.49,-180.00,630.00,1330,20220714,-44.59,527,20230302,39.85,898,-17.93,20230316,527,39.85,20230302,1330,-44.59,20220714,527,39.85,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230710,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-8,5,-1.09,182642051,249829,29.82,731,742,721,955,515,735,731.07,1.05,0,27781,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,405,-4.04,1.15,12,0.45,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230710,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,732,-3,5,-0.41,168689328,230720,27.54,731,742,721,955,515,735,731.14,1.05,0,31964,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,408,-4.07,1.16,12,0.41,-180.00,630.00,1330,20220714,-44.96,527,20230302,38.90,898,-18.49,20230316,527,38.90,20230302,1330,-44.96,20220714,527,38.90,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230710,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,2,2,0.27,147167411,201391,24.04,731,742,721,955,515,735,730.75,1.05,0,32934,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,411,-4.09,1.17,12,0.36,-180.00,630.00,1330,20220714,-44.59,527,20230302,39.85,898,-17.93,20230316,527,39.85,20230302,1330,-44.59,20220714,527,39.85,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230710,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,1,2,0.14,136698220,187154,22.34,731,742,721,955,515,735,730.41,1.05,0,30691,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,410,-4.09,1.17,12,0.34,-180.00,630.00,1330,20220714,-44.66,527,20230302,39.66,898,-18.04,20230316,527,39.66,20230302,1330,-44.66,20220714,527,39.66,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230710,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,1,2,0.14,117956383,161710,19.30,731,742,721,955,515,735,729.43,1.05,0,15860,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,410,-4.09,1.17,12,0.29,-180.00,630.00,1330,20220714,-44.66,527,20230302,39.66,898,-18.04,20230316,527,39.66,20230302,1330,-44.66,20220714,527,39.66,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230710,100400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,6,2,0.82,94927778,130403,15.56,731,741,721,955,515,735,727.96,1.05,0,20848,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,413,-4.12,1.18,12,0.23,-180.00,630.00,1330,20220714,-44.29,527,20230302,40.61,898,-17.48,20230316,527,40.61,20230302,1330,-44.29,20220714,527,40.61,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230710,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-8,5,-1.09,3953619,5431,0.65,731,731,726,955,515,735,727.97,1.05,0,-548,771,752,731,712,691,742,702,279,220,500,490,1,1,55703647,405,-4.04,1.15,12,0.01,-180.00,630.00,1330,20220714,-45.34,527,20230302,37.95,898,-19.04,20230316,527,37.95,20230302,1330,-45.34,20220714,527,37.95,20230302,0.05,N,036180,500,278 억,,583975,N,N,0,N,00,N
20230707,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,-15,5,-2.00,606659005,837363,166.68,750,750,710,975,525,750,724.45,1.19,0,-75765,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,409,-4.08,1.17,12,1.50,-180.00,630.00,1330,20220714,-44.74,527,20230302,39.47,898,-18.15,20230316,527,39.47,20230302,1330,-44.74,20220714,527,39.47,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230707,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-30,5,-4.00,548759934,757958,150.88,750,750,710,975,525,750,724.00,1.19,0,-52969,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,401,-4.00,1.14,12,1.36,-180.00,630.00,1330,20220714,-45.86,527,20230302,36.62,898,-19.82,20230316,527,36.62,20230302,1330,-45.86,20220714,527,36.62,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230707,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-37,5,-4.93,413213376,567844,113.03,750,750,712,975,525,750,727.69,1.19,0,-42050,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,397,-3.96,1.13,12,1.02,-180.00,630.00,1330,20220714,-46.39,527,20230302,35.29,898,-20.60,20230316,527,35.29,20230302,1330,-46.39,20220714,527,35.29,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230707,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,-31,5,-4.13,342773855,469485,93.45,750,750,718,975,525,750,730.11,1.19,0,-11944,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,401,-3.99,1.14,12,0.84,-180.00,630.00,1330,20220714,-45.94,527,20230302,36.43,898,-19.93,20230316,527,36.43,20230302,1330,-45.94,20220714,527,36.43,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230707,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,-28,5,-3.73,283257449,386908,77.02,750,750,720,975,525,750,732.11,1.19,0,25745,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,402,-4.01,1.15,12,0.69,-180.00,630.00,1330,20220714,-45.71,527,20230302,37.00,898,-19.60,20230316,527,37.00,20230302,1330,-45.71,20220714,527,37.00,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230707,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,-24,5,-3.20,239131561,325743,64.84,750,750,721,975,525,750,734.11,1.19,0,23629,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,404,-4.03,1.15,12,0.58,-180.00,630.00,1330,20220714,-45.41,527,20230302,37.76,898,-19.15,20230316,527,37.76,20230302,1330,-45.41,20220714,527,37.76,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230707,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-14,5,-1.87,178094457,242041,48.18,750,750,723,975,525,750,735.80,1.19,0,37566,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,410,-4.09,1.17,12,0.43,-180.00,630.00,1330,20220714,-44.66,527,20230302,39.66,898,-18.04,20230316,527,39.66,20230302,1330,-44.66,20220714,527,39.66,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230707,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,739,-11,5,-1.47,24654306,32963,6.56,750,750,739,975,525,750,747.94,1.19,0,-1877,764,756,745,737,726,759,740,279,225,500,510,1,1,55703647,412,-4.11,1.17,12,0.06,-180.00,630.00,1330,20220714,-44.44,527,20230302,40.23,898,-17.71,20230316,527,40.23,20230302,1330,-44.44,20220714,527,40.23,20230302,0.14,N,036180,500,278 억,,664241,N,N,0,N,00,N
20230706,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,-3,5,-0.40,372142517,500989,65.02,750,753,734,978,528,753,742.62,1.39,0,-98619,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,418,-4.17,1.19,12,0.90,-180.00,630.00,1330,20220714,-43.61,527,20230302,42.31,898,-16.48,20230316,527,42.31,20230302,1330,-43.61,20220714,527,42.31,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230706,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-8,5,-1.06,321249675,432859,56.18,750,753,734,978,528,753,742.16,1.39,0,-93687,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,415,-4.14,1.18,12,0.78,-180.00,630.00,1330,20220714,-43.98,527,20230302,41.37,898,-17.04,20230316,527,41.37,20230302,1330,-43.98,20220714,527,41.37,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230706,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,-13,5,-1.73,262474885,354034,45.95,750,753,734,978,528,753,741.38,1.39,0,-89143,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,412,-4.11,1.17,12,0.64,-180.00,630.00,1330,20220714,-44.36,527,20230302,40.42,898,-17.59,20230316,527,40.42,20230302,1330,-44.36,20220714,527,40.42,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230706,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,738,-15,5,-1.99,214758740,289504,37.57,750,753,734,978,528,753,741.82,1.39,0,-77321,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,411,-4.10,1.17,12,0.52,-180.00,630.00,1330,20220714,-44.51,527,20230302,40.04,898,-17.82,20230316,527,40.04,20230302,1330,-44.51,20220714,527,40.04,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230706,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-16,5,-2.12,190468613,256635,33.31,750,753,734,978,528,753,742.18,1.39,0,-68021,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,411,-4.09,1.17,12,0.46,-180.00,630.00,1330,20220714,-44.59,527,20230302,39.85,898,-17.93,20230316,527,39.85,20230302,1330,-44.59,20220714,527,39.85,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230706,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,742,-11,5,-1.46,150256256,202214,26.24,750,753,734,978,528,753,743.06,1.39,0,-47250,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,413,-4.12,1.18,12,0.36,-180.00,630.00,1330,20220714,-44.21,527,20230302,40.80,898,-17.37,20230316,527,40.80,20230302,1330,-44.21,20220714,527,40.80,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230706,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-8,5,-1.06,104430174,140535,18.24,750,753,734,978,528,753,743.09,1.39,0,-26679,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,415,-4.14,1.18,12,0.25,-180.00,630.00,1330,20220714,-43.98,527,20230302,41.37,898,-17.04,20230316,527,41.37,20230302,1330,-43.98,20220714,527,41.37,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230706,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-8,5,-1.06,18538403,24721,3.21,750,753,745,978,528,753,749.91,1.39,0,-24014,777,764,752,739,727,771,746,279,225,500,510,1,1,55703647,415,-4.14,1.18,12,0.04,-180.00,630.00,1330,20220714,-43.98,527,20230302,41.37,898,-17.04,20230316,527,41.37,20230302,1330,-43.98,20220714,527,41.37,20230302,0.14,N,036180,500,278 억,,772252,N,N,0,N,00,N
20230705,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,6,2,0.80,581179912,770455,149.83,747,765,740,971,523,747,754.34,1.37,0,8201,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,419,-4.18,1.20,12,1.38,-180.00,630.00,1330,20220714,-43.38,527,20230302,42.88,898,-16.15,20230316,527,42.88,20230302,1330,-43.38,20220714,527,42.88,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230705,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,748,1,2,0.13,536538074,710906,138.25,747,765,740,971,523,747,754.72,1.37,0,13996,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,417,-4.16,1.19,12,1.28,-180.00,630.00,1330,20220714,-43.76,527,20230302,41.94,898,-16.70,20230316,527,41.94,20230302,1330,-43.76,20220714,527,41.94,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230705,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-2,5,-0.27,514572805,681519,132.53,747,765,740,971,523,747,755.04,1.37,0,30361,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,415,-4.14,1.18,12,1.22,-180.00,630.00,1330,20220714,-43.98,527,20230302,41.37,898,-17.04,20230316,527,41.37,20230302,1330,-43.98,20220714,527,41.37,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230705,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,746,-1,5,-0.13,478076530,632490,123.00,747,765,740,971,523,747,755.86,1.37,0,47515,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,416,-4.14,1.18,12,1.14,-180.00,630.00,1330,20220714,-43.91,527,20230302,41.56,898,-16.93,20230316,527,41.56,20230302,1330,-43.91,20220714,527,41.56,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230705,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,2,2,0.27,469572980,621044,120.77,747,765,740,971,523,747,756.10,1.37,0,47410,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,417,-4.16,1.19,12,1.11,-180.00,630.00,1330,20220714,-43.68,527,20230302,42.13,898,-16.59,20230316,527,42.13,20230302,1330,-43.68,20220714,527,42.13,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230705,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,758,11,2,1.47,399102751,526929,102.47,747,765,740,971,523,747,757.41,1.37,0,60997,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,422,-4.21,1.20,12,0.95,-180.00,630.00,1330,20220714,-43.01,527,20230302,43.83,898,-15.59,20230316,527,43.83,20230302,1330,-43.01,20220714,527,43.83,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230705,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,754,7,2,0.94,98471172,131342,25.54,747,756,740,971,523,747,749.73,1.37,0,12326,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,420,-4.19,1.20,12,0.24,-180.00,630.00,1330,20220714,-43.31,527,20230302,43.07,898,-16.04,20230316,527,43.07,20230302,1330,-43.31,20220714,527,43.07,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230705,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,752,5,2,0.67,8504291,11394,2.22,747,752,740,971,523,747,746.38,1.37,0,-7102,773,760,740,727,707,766,733,279,224,500,500,1,1,55703647,419,-4.18,1.19,12,0.02,-180.00,630.00,1330,20220714,-43.46,527,20230302,42.69,898,-16.26,20230316,527,42.69,20230302,1330,-43.46,20220714,527,42.69,20230302,0.26,N,036180,500,278 억,,764051,N,N,0,N,00,N
20230704,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,747,11,2,1.49,378633645,514182,60.76,731,753,720,956,516,736,736.38,1.34,0,16209,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,416,-4.15,1.19,12,0.92,-180.00,630.00,1330,20220714,-43.83,527,20230302,41.75,898,-16.82,20230316,527,41.75,20230302,1330,-43.83,20220714,527,41.75,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230704,150346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,744,8,2,1.09,341550259,464463,54.89,731,753,720,956,516,736,735.37,1.34,0,19267,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,414,-4.13,1.18,12,0.83,-180.00,630.00,1330,20220714,-44.06,527,20230302,41.18,898,-17.15,20230316,527,41.18,20230302,1330,-44.06,20220714,527,41.18,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230704,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,4,2,0.54,222625702,304805,36.02,731,742,720,956,516,736,730.39,1.34,0,24846,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,412,-4.11,1.17,12,0.55,-180.00,630.00,1330,20220714,-44.36,527,20230302,40.42,898,-17.59,20230316,527,40.42,20230302,1330,-44.36,20220714,527,40.42,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230704,130345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-7,5,-0.95,198217453,271622,32.10,731,742,720,956,516,736,729.75,1.34,0,29640,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,406,-4.05,1.16,12,0.49,-180.00,630.00,1330,20220714,-45.19,527,20230302,38.33,898,-18.82,20230316,527,38.33,20230302,1330,-45.19,20220714,527,38.33,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230704,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,732,-4,5,-0.54,141036416,193869,22.91,731,742,720,956,516,736,727.48,1.34,0,5484,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,408,-4.07,1.16,12,0.35,-180.00,630.00,1330,20220714,-44.96,527,20230302,38.90,898,-18.49,20230316,527,38.90,20230302,1330,-44.96,20220714,527,38.90,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230704,110344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,734,-2,5,-0.27,123766253,170295,20.12,731,742,720,956,516,736,726.78,1.34,0,15966,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,409,-4.08,1.17,12,0.31,-180.00,630.00,1330,20220714,-44.81,527,20230302,39.28,898,-18.26,20230316,527,39.28,20230302,1330,-44.81,20220714,527,39.28,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230704,100343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-7,5,-0.95,82073847,113118,13.37,731,742,720,956,516,736,725.56,1.34,0,16327,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,406,-4.05,1.16,12,0.20,-180.00,630.00,1330,20220714,-45.19,527,20230302,38.33,898,-18.82,20230316,527,38.33,20230302,1330,-45.19,20220714,527,38.33,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230704,090345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-16,5,-2.17,17327532,23718,2.80,731,742,720,956,516,736,730.56,1.34,0,-1761,785,760,745,720,705,753,713,279,220,500,500,1,1,55703647,401,-4.00,1.14,12,0.04,-180.00,630.00,1330,20220714,-45.86,527,20230302,36.62,898,-19.82,20230316,527,36.62,20230302,1330,-45.86,20220714,527,36.62,20230302,0.29,N,036180,500,278 억,,747842,N,N,0,N,00,N
20230703,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-7,5,-0.94,630184045,844813,82.28,737,770,730,965,521,743,745.95,1.71,0,-191325,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,410,-4.09,1.17,12,1.52,-180.00,630.00,1330,20220714,-44.66,527,20230302,39.66,898,-18.04,20230316,527,39.66,20230302,1330,-44.66,20220714,527,39.66,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N
20230703,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-6,5,-0.81,622360694,834150,81.24,737,770,730,965,521,743,746.10,1.71,0,-190787,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,411,-4.09,1.17,12,1.50,-180.00,630.00,1330,20220714,-44.59,527,20230302,39.85,898,-17.93,20230316,527,39.85,20230302,1330,-44.59,20220714,527,39.85,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N
20230703,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,741,-2,5,-0.27,586928472,785906,76.54,737,770,730,965,521,743,746.82,1.71,0,-178966,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,413,-4.12,1.18,12,1.41,-180.00,630.00,1330,20220714,-44.29,527,20230302,40.61,898,-17.48,20230316,527,40.61,20230302,1330,-44.29,20220714,527,40.61,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N
20230703,130342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-7,5,-0.94,502964641,672131,65.46,737,770,732,965,521,743,748.31,1.71,0,-99009,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,410,-4.09,1.17,12,1.21,-180.00,630.00,1330,20220714,-44.66,527,20230302,39.66,898,-18.04,20230316,527,39.66,20230302,1330,-44.66,20220714,527,39.66,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N
20230703,120343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,-3,5,-0.40,479839420,640726,62.40,737,770,732,965,521,743,748.90,1.71,0,-83417,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,412,-4.11,1.17,12,1.15,-180.00,630.00,1330,20220714,-44.36,527,20230302,40.42,898,-17.59,20230316,527,40.42,20230302,1330,-44.36,20220714,527,40.42,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N
20230703,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-6,5,-0.81,426071586,567554,55.28,737,770,735,965,521,743,750.72,1.71,0,-69828,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,411,-4.09,1.17,12,1.02,-180.00,630.00,1330,20220714,-44.59,527,20230302,39.85,898,-17.93,20230316,527,39.85,20230302,1330,-44.59,20220714,527,39.85,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N
20230703,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,6,2,0.81,331019724,439438,42.80,737,770,737,965,521,743,753.28,1.71,0,-6383,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,417,-4.16,1.19,12,0.79,-180.00,630.00,1330,20220714,-43.68,527,20230302,42.13,898,-16.59,20230316,527,42.13,20230302,1330,-43.68,20220714,527,42.13,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N
20230703,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,762,19,2,2.56,104657430,137952,13.44,737,765,737,965,521,743,758.65,1.71,0,28903,763,753,735,725,707,758,730,279,222,500,500,1,1,55703647,424,-4.23,1.21,12,0.25,-180.00,630.00,1330,20220714,-42.71,527,20230302,44.59,898,-15.14,20230316,527,44.59,20230302,1330,-42.71,20220714,527,44.59,20230302,0.37,N,036180,500,278 억,,952139,N,N,0,N,00,N