KissMeData/149300/price/prices-20230701.csv

1	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
2	20230731	160845	57	100.00	KONEX	신저가		N	N	N	N		N	520	10	2	1.96	13455131	27316	231.73	585	585	441	586	434	510	492.57	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	189	-3.61	2.94	12	0.08	-144.00	177.00	1955	20220816	-73.40	441	20230731	17.91	1369	-62.02	20230130	441	17.91	20230731	1955	-73.40	20220816	441	17.91	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
3	20230731	150845	57	100.00	KONEX	신저가		N	N	N	N		N	520	10	2	1.96	13455131	27316	231.73	585	585	441	586	434	510	492.57	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	189	-3.61	2.94	12	0.08	-144.00	177.00	1955	20220816	-73.40	441	20230731	17.91	1369	-62.02	20230130	441	17.91	20230731	1955	-73.40	20220816	441	17.91	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
4	20230731	140849	57	100.00	KONEX	신저가		N	N	N	N		N	510	0	3	0.00	12567131	25592	217.10	585	585	441	586	434	510	491.06	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	185	-3.54	2.88	12	0.07	-144.00	177.00	1955	20220816	-73.91	441	20230731	15.65	1369	-62.75	20230130	441	15.65	20230731	1955	-73.91	20220816	441	15.65	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
5	20230731	130849	57	100.00	KONEX	신저가		N	N	N	N		N	509	-1	5	-0.20	12552878	25564	216.86	585	585	441	586	434	510	491.04	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	185	-3.53	2.88	12	0.07	-144.00	177.00	1955	20220816	-73.96	441	20230731	15.42	1369	-62.82	20230130	441	15.42	20230731	1955	-73.96	20220816	441	15.42	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
6	20230731	120856	57	100.00	KONEX	신저가		N	N	N	N		N	490	-20	5	-3.92	12195579	24862	210.91	585	585	441	586	434	510	490.53	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	178	-3.40	2.77	12	0.07	-144.00	177.00	1955	20220816	-74.94	441	20230731	11.11	1369	-64.21	20230130	441	11.11	20230731	1955	-74.94	20220816	441	11.11	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
7	20230731	110859	57	100.00	KONEX	신저가		N	N	N	N		N	490	-20	5	-3.92	11446369	23333	197.94	585	585	441	586	434	510	490.57	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	178	-3.40	2.77	12	0.06	-144.00	177.00	1955	20220816	-74.94	441	20230731	11.11	1369	-64.21	20230130	441	11.11	20230731	1955	-74.94	20220816	441	11.11	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
8	20230731	100857	57	100.00	KONEX	신저가		N	N	N	N		N	550	40	2	7.84	1150390	2326	19.73	585	585	441	586	434	510	494.58	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	200	-3.82	3.11	12	0.01	-144.00	177.00	1955	20220816	-71.87	441	20230731	24.72	1369	-59.82	20230130	441	24.72	20230731	1955	-71.87	20220816	441	24.72	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
9	20230731	090846	57	100.00	KONEX	신저가		N	N	N	N		N	450	-60	5	-11.76	3960	7	0.06	585	585	450	586	434	510	565.71	0.00	0	0	576	543	497	464	418	520	441	182	76	500	300	1	1	36347637	164	-3.12	2.54	12	0.00	-144.00	177.00	1955	20220816	-76.98	450	20230731	0.00	1369	-67.13	20230130	450	0.00	20230731	1955	-76.98	20220816	450	0.00	20230731	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
10	20230728	160848	57	100.00	KONEX			N	N	N	N		N	510	3	2	0.59	5403604	11788	857.93	530	530	451	583	431	507	458.40	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	185	-3.54	2.88	12	0.03	-144.00	177.00	1955	20220816	-73.91	450	20230720	13.33	1369	-62.75	20230130	450	13.33	20230720	1955	-73.91	20220816	450	13.33	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
11	20230728	150847	57	100.00	KONEX			N	N	N	N		N	517	10	2	1.97	4761571	10529	766.30	530	530	451	583	431	507	452.23	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	188	-3.59	2.92	12	0.03	-144.00	177.00	1955	20220816	-73.55	450	20230720	14.89	1369	-62.24	20230130	450	14.89	20230720	1955	-73.55	20220816	450	14.89	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
12	20230728	140845	57	100.00	KONEX			N	N	N	N		N	517	10	2	1.97	4761571	10529	766.30	530	530	451	583	431	507	452.23	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	188	-3.59	2.92	12	0.03	-144.00	177.00	1955	20220816	-73.55	450	20230720	14.89	1369	-62.24	20230130	450	14.89	20230720	1955	-73.55	20220816	450	14.89	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
13	20230728	130848	57	100.00	KONEX			N	N	N	N		N	517	10	2	1.97	4761571	10529	766.30	530	530	451	583	431	507	452.23	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	188	-3.59	2.92	12	0.03	-144.00	177.00	1955	20220816	-73.55	450	20230720	14.89	1369	-62.24	20230130	450	14.89	20230720	1955	-73.55	20220816	450	14.89	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
14	20230728	120846	57	100.00	KONEX			N	N	N	N		N	517	10	2	1.97	4761571	10529	766.30	530	530	451	583	431	507	452.23	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	188	-3.59	2.92	12	0.03	-144.00	177.00	1955	20220816	-73.55	450	20230720	14.89	1369	-62.24	20230130	450	14.89	20230720	1955	-73.55	20220816	450	14.89	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
15	20230728	110852	57	100.00	KONEX			N	N	N	N		N	520	13	2	2.56	4270002	9444	687.34	530	530	451	583	431	507	452.14	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	189	-3.61	2.94	12	0.03	-144.00	177.00	1955	20220816	-73.40	450	20230720	15.56	1369	-62.02	20230130	450	15.56	20230720	1955	-73.40	20220816	450	15.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
16	20230728	100842	57	100.00	KONEX			N	N	N	N		N	520	13	2	2.56	74430	143	10.41	530	530	520	583	431	507	520.49	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	189	-3.61	2.94	12	0.00	-144.00	177.00	1955	20220816	-73.40	450	20230720	15.56	1369	-62.02	20230130	450	15.56	20230720	1955	-73.40	20220816	450	15.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
17	20230728	090851	57	100.00	KONEX			N	N	N	N		N	530	23	2	4.54	3710	7	0.51	530	530	530	583	431	507	530.00	0.00	0	0	600	553	502	455	404	528	430	182	76	500	300	1	1	36347637	193	-3.68	2.99	12	0.00	-144.00	177.00	1955	20220816	-72.89	450	20230720	17.78	1369	-61.29	20230130	450	17.78	20230720	1955	-72.89	20220816	450	17.78	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
18	20230727	160844	57	100.00	KONEX			N	N	N	N		N	507	27	2	5.62	691852	1374	4.62	549	549	451	552	408	480	503.53	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	184	-3.52	2.86	12	0.00	-144.00	177.00	1955	20220816	-74.07	450	20230720	12.67	1369	-62.97	20230130	450	12.67	20230720	1955	-74.07	20220816	450	12.67	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
19	20230727	150844	57	100.00	KONEX			N	N	N	N		N	507	27	2	5.62	672976	1335	4.49	549	549	451	552	408	480	504.10	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	184	-3.52	2.86	12	0.00	-144.00	177.00	1955	20220816	-74.07	450	20230720	12.67	1369	-62.97	20230130	450	12.67	20230720	1955	-74.07	20220816	450	12.67	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
20	20230727	140840	57	100.00	KONEX			N	N	N	N		N	466	-14	5	-2.92	106723	226	0.76	549	549	451	552	408	480	472.23	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	169	-3.24	2.63	12	0.00	-144.00	177.00	1955	20220816	-76.16	450	20230720	3.56	1369	-65.96	20230130	450	3.56	20230720	1955	-76.16	20220816	450	3.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
21	20230727	130840	57	100.00	KONEX			N	N	N	N		N	514	34	2	7.08	96457	205	0.69	549	549	451	552	408	480	470.52	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	187	-3.57	2.90	12	0.00	-144.00	177.00	1955	20220816	-73.71	450	20230720	14.22	1369	-62.45	20230130	450	14.22	20230720	1955	-73.71	20220816	450	14.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
22	20230727	120841	57	100.00	KONEX			N	N	N	N		N	524	44	2	9.17	90961	194	0.65	549	549	451	552	408	480	468.87	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	190	-3.64	2.96	12	0.00	-144.00	177.00	1955	20220816	-73.20	450	20230720	16.44	1369	-61.72	20230130	450	16.44	20230720	1955	-73.20	20220816	450	16.44	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
23	20230727	110843	57	100.00	KONEX			N	N	N	N		N	528	48	2	10.00	81005	175	0.59	549	549	451	552	408	480	462.89	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	192	-3.67	2.98	12	0.00	-144.00	177.00	1955	20220816	-72.99	450	20230720	17.33	1369	-61.43	20230130	450	17.33	20230720	1955	-72.99	20220816	450	17.33	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
24	20230727	100841	57	100.00	KONEX			N	N	N	N		N	528	48	2	10.00	81005	175	0.59	549	549	451	552	408	480	462.89	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	192	-3.67	2.98	12	0.00	-144.00	177.00	1955	20220816	-72.99	450	20230720	17.33	1369	-61.43	20230130	450	17.33	20230720	1955	-72.99	20220816	450	17.33	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
25	20230727	090838	57	100.00	KONEX			N	N	N	N		N	547	67	2	13.96	23744	52	0.17	549	549	451	552	408	480	456.62	0.00	0	0	577	528	494	445	411	511	428	182	72	500	280	1	1	36347637	199	-3.80	3.09	12	0.00	-144.00	177.00	1955	20220816	-72.02	450	20230720	21.56	1369	-60.04	20230130	450	21.56	20230720	1955	-72.02	20220816	450	21.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
26	20230726	160838	57	100.00	KONEX			N	N	N	N		N	480	-38	5	-7.34	13721045	29716	454.93	543	543	460	595	441	518	461.74	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	174	-3.33	2.71	12	0.08	-144.00	177.00	1955	20220816	-75.45	450	20230720	6.67	1369	-64.94	20230130	450	6.67	20230720	1955	-75.45	20220816	450	6.67	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
27	20230726	150843	57	100.00	KONEX			N	N	N	N		N	460	-58	5	-11.20	13685285	29639	453.75	543	543	460	595	441	518	461.73	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	167	-3.19	2.60	12	0.08	-144.00	177.00	1955	20220816	-76.47	450	20230720	2.22	1369	-66.40	20230130	450	2.22	20230720	1955	-76.47	20220816	450	2.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
28	20230726	140836	57	100.00	KONEX			N	N	N	N		N	469	-49	5	-9.46	2993555	6437	98.55	543	543	460	595	441	518	465.05	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	170	-3.26	2.65	12	0.02	-144.00	177.00	1955	20220816	-76.01	450	20230720	4.22	1369	-65.74	20230130	450	4.22	20230720	1955	-76.01	20220816	450	4.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
29	20230726	130835	57	100.00	KONEX			N	N	N	N		N	492	-26	5	-5.02	2420695	5215	79.84	543	543	460	595	441	518	464.18	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	179	-3.42	2.78	12	0.01	-144.00	177.00	1955	20220816	-74.83	450	20230720	9.33	1369	-64.06	20230130	450	9.33	20230720	1955	-74.83	20220816	450	9.33	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
30	20230726	120837	57	100.00	KONEX			N	N	N	N		N	465	-53	5	-10.23	2420203	5214	79.82	543	543	460	595	441	518	464.17	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	169	-3.23	2.63	12	0.01	-144.00	177.00	1955	20220816	-76.21	450	20230720	3.33	1369	-66.03	20230130	450	3.33	20230720	1955	-76.21	20220816	450	3.33	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
31	20230726	110832	57	100.00	KONEX			N	N	N	N		N	508	-10	5	-1.93	1140460	2462	37.69	543	543	460	595	441	518	463.23	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	185	-3.53	2.87	12	0.01	-144.00	177.00	1955	20220816	-74.02	450	20230720	12.89	1369	-62.89	20230130	450	12.89	20230720	1955	-74.02	20220816	450	12.89	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
32	20230726	100840	57	100.00	KONEX			N	N	N	N		N	529	11	2	2.12	14892	31	0.47	543	543	460	595	441	518	480.39	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	192	-3.67	2.99	12	0.00	-144.00	177.00	1955	20220816	-72.94	450	20230720	17.56	1369	-61.36	20230130	450	17.56	20230720	1955	-72.94	20220816	450	17.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
33	20230726	090834	57	100.00	KONEX			N	N	N	N		N	543	25	2	4.83	2715	5	0.08	543	543	543	595	441	518	543.00	0.00	0	0	588	552	509	473	430	531	452	182	77	500	310	1	1	36347637	197	-3.77	3.07	12	0.00	-144.00	177.00	1955	20220816	-72.23	450	20230720	20.67	1369	-60.34	20230130	450	20.67	20230720	1955	-72.23	20220816	450	20.67	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
34	20230725	160831	57	100.00	KONEX			N	N	N	N		N	518	-11	5	-2.08	3356519	6532	6.91	545	545	466	608	450	529	513.86	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	188	-3.60	2.93	12	0.02	-144.00	177.00	1955	20220816	-73.50	450	20230720	15.11	1369	-62.16	20230130	450	15.11	20230720	1955	-73.50	20220816	450	15.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
35	20230725	150821	57	100.00	KONEX			N	N	N	N		N	518	-11	5	-2.08	3345123	6510	6.89	545	545	466	608	450	529	513.84	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	188	-3.60	2.93	12	0.02	-144.00	177.00	1955	20220816	-73.50	450	20230720	15.11	1369	-62.16	20230130	450	15.11	20230720	1955	-73.50	20220816	450	15.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
36	20230725	140822	57	100.00	KONEX			N	N	N	N		N	519	-10	5	-1.89	3096050	6003	6.35	545	545	466	608	450	529	515.75	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	189	-3.60	2.93	12	0.02	-144.00	177.00	1955	20220816	-73.45	450	20230720	15.33	1369	-62.09	20230130	450	15.33	20230720	1955	-73.45	20220816	450	15.33	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
37	20230725	130830	57	100.00	KONEX			N	N	N	N		N	518	-11	5	-2.08	3087118	5985	6.33	545	545	466	608	450	529	515.81	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	188	-3.60	2.93	12	0.02	-144.00	177.00	1955	20220816	-73.50	450	20230720	15.11	1369	-62.16	20230130	450	15.11	20230720	1955	-73.50	20220816	450	15.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
38	20230725	120829	57	100.00	KONEX			N	N	N	N		N	529	0	3	0.00	1817585	3487	3.69	545	545	466	608	450	529	521.25	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	192	-3.67	2.99	12	0.01	-144.00	177.00	1955	20220816	-72.94	450	20230720	17.56	1369	-61.36	20230130	450	17.56	20230720	1955	-72.94	20220816	450	17.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
39	20230725	110827	57	100.00	KONEX			N	N	N	N		N	530	1	2	0.19	1711785	3287	3.48	545	545	466	608	450	529	520.77	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	193	-3.68	2.99	12	0.01	-144.00	177.00	1955	20220816	-72.89	450	20230720	17.78	1369	-61.29	20230130	450	17.78	20230720	1955	-72.89	20220816	450	17.78	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
40	20230725	100827	57	100.00	KONEX			N	N	N	N		N	530	1	2	0.19	1710754	3285	3.48	545	545	466	608	450	529	520.78	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	193	-3.68	2.99	12	0.01	-144.00	177.00	1955	20220816	-72.89	450	20230720	17.78	1369	-61.29	20230130	450	17.78	20230720	1955	-72.89	20220816	450	17.78	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
41	20230725	090827	57	100.00	KONEX			N	N	N	N		N	545	16	2	3.02	1635	3	0.00	545	545	545	608	450	529	545.00	0.00	0	0	674	601	526	453	378	564	416	182	79	500	310	1	1	36347637	198	-3.78	3.08	12	0.00	-144.00	177.00	1955	20220816	-72.12	450	20230720	21.11	1369	-60.19	20230130	450	21.11	20230720	1955	-72.12	20220816	450	21.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
42	20230724	160829	54	100.00	KONEX			N	N	N	N		N	529	-1	5	-0.19	43618159	94505	161.62	599	599	451	609	451	530	461.54	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	192	-3.67	2.99	12	0.26	-144.00	177.00	1955	20220816	-72.94	450	20230720	17.56	1369	-61.36	20230130	450	17.56	20230720	1955	-72.94	20220816	450	17.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
43	20230724	150825	54	100.00	KONEX			N	N	N	N		N	587	57	2	10.75	42964907	93270	159.51	599	599	451	609	451	530	460.65	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	213	-4.08	3.32	12	0.26	-144.00	177.00	1955	20220816	-69.97	450	20230720	30.44	1369	-57.12	20230130	450	30.44	20230720	1955	-69.97	20220816	450	30.44	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
44	20230724	140823	54	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	22037804	47722	81.61	599	599	451	609	451	530	461.80	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	164	-3.13	2.55	12	0.13	-144.00	177.00	1955	20220816	-76.93	450	20230720	0.22	1369	-67.06	20230130	450	0.22	20230720	1955	-76.93	20220816	450	0.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
45	20230724	130824	54	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	18261581	39349	67.29	599	599	451	609	451	530	464.09	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	164	-3.13	2.55	12	0.11	-144.00	177.00	1955	20220816	-76.93	450	20230720	0.22	1369	-67.06	20230130	450	0.22	20230720	1955	-76.93	20220816	450	0.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
46	20230724	120825	54	100.00	KONEX			N	N	N	N		N	451	-79	4	-14.91	7502525	15493	26.50	599	599	451	609	451	530	484.25	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	164	-3.13	2.55	12	0.04	-144.00	177.00	1955	20220816	-76.93	450	20230720	0.22	1369	-67.06	20230130	450	0.22	20230720	1955	-76.93	20220816	450	0.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
47	20230724	110828	54	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	19229	35	0.06	599	599	530	609	451	530	549.40	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	214	-4.10	3.33	12	0.00	-144.00	177.00	1955	20220816	-69.82	450	20230720	31.11	1369	-56.90	20230130	450	31.11	20230720	1955	-69.82	20220816	450	31.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
48	20230724	100819	54	100.00	KONEX			N	N	N	N		N	590	60	2	11.32	15984	29	0.05	599	599	530	609	451	530	551.17	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	214	-4.10	3.33	12	0.00	-144.00	177.00	1955	20220816	-69.82	450	20230720	31.11	1369	-56.90	20230130	450	31.11	20230720	1955	-69.82	20220816	450	31.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
49	20230724	090825	54	100.00	KONEX			N	N	N	N		N	530	0	3	0.00	8894	16	0.03	599	599	530	609	451	530	555.88	0.00	0	0	694	612	536	454	378	574	416	182	79	500	310	1	1	36347637	193	-3.68	2.99	12	0.00	-144.00	177.00	1955	20220816	-72.89	450	20230720	17.78	1369	-61.29	20230130	450	17.78	20230720	1955	-72.89	20220816	450	17.78	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
50	20230721	160816	57	100.00	KONEX			N	N	N	N		N	530	-8	5	-1.49	29322863	58474	177.53	548	618	460	618	458	538	501.47	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	193	-3.68	2.99	12	0.16	-144.00	177.00	1955	20220816	-72.89	450	20230720	17.78	1369	-61.29	20230130	450	17.78	20230720	1955	-72.89	20220816	450	17.78	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
51	20230721	150819	57	100.00	KONEX			N	N	N	N		N	520	-18	5	-3.35	6820243	13555	41.15	548	618	465	618	458	538	503.15	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	189	-3.61	2.94	12	0.04	-144.00	177.00	1955	20220816	-73.40	450	20230720	15.56	1369	-62.02	20230130	450	15.56	20230720	1955	-73.40	20220816	450	15.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
52	20230721	140816	57	100.00	KONEX			N	N	N	N		N	500	-38	5	-7.06	5014711	9963	30.25	548	618	465	618	458	538	503.33	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	182	-3.47	2.82	12	0.03	-144.00	177.00	1955	20220816	-74.42	450	20230720	11.11	1369	-63.48	20230130	450	11.11	20230720	1955	-74.42	20220816	450	11.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
53	20230721	130818	57	100.00	KONEX			N	N	N	N		N	505	-33	5	-6.13	4912906	9761	29.63	548	618	465	618	458	538	503.32	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	184	-3.51	2.85	12	0.03	-144.00	177.00	1955	20220816	-74.17	450	20230720	12.22	1369	-63.11	20230130	450	12.22	20230720	1955	-74.17	20220816	450	12.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
54	20230721	120828	57	100.00	KONEX			N	N	N	N		N	508	-30	5	-5.58	4549606	9046	27.46	548	618	465	618	458	538	502.94	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	185	-3.53	2.87	12	0.02	-144.00	177.00	1955	20220816	-74.02	450	20230720	12.89	1369	-62.89	20230130	450	12.89	20230720	1955	-74.02	20220816	450	12.89	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
55	20230721	110824	57	100.00	KONEX			N	N	N	N		N	538	0	3	0.00	1653424	3045	9.24	548	618	538	618	458	538	543.00	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	196	-3.74	3.04	12	0.01	-144.00	177.00	1955	20220816	-72.48	450	20230720	19.56	1369	-60.70	20230130	450	19.56	20230720	1955	-72.48	20220816	450	19.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
56	20230721	100824	57	100.00	KONEX			N	N	N	N		N	550	12	2	2.23	981942	1798	5.46	548	618	540	618	458	538	546.13	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	200	-3.82	3.11	12	0.00	-144.00	177.00	1955	20220816	-71.87	450	20230720	22.22	1369	-59.82	20230130	450	22.22	20230720	1955	-71.87	20220816	450	22.22	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
57	20230721	090822	57	100.00	KONEX			N	N	N	N		N	548	10	2	1.86	1644	3	0.01	548	548	548	618	458	538	548.00	0.00	0	0	612	574	512	474	412	544	444	182	80	500	320	1	1	36347637	199	-3.81	3.10	12	0.00	-144.00	177.00	1955	20220816	-71.97	450	20230720	21.78	1369	-59.97	20230130	450	21.78	20230720	1955	-71.97	20220816	450	21.78	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
58	20230720	160815	57	100.00	KONEX	신저가		N	N	N	N		N	538	13	2	2.48	16178820	32938	305.15	550	550	450	603	447	525	491.19	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	196	-3.74	3.04	12	0.09	-144.00	177.00	1955	20220816	-72.48	450	20230720	19.56	1369	-60.70	20230130	450	19.56	20230720	1955	-72.48	20220816	450	19.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
59	20230720	150815	57	100.00	KONEX	신저가		N	N	N	N		N	520	-5	5	-0.95	14372220	29533	273.61	550	550	450	603	447	525	486.65	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	189	-3.61	2.94	12	0.08	-144.00	177.00	1955	20220816	-73.40	450	20230720	15.56	1369	-62.02	20230130	450	15.56	20230720	1955	-73.40	20220816	450	15.56	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
60	20230720	140814	57	100.00	KONEX	신저가		N	N	N	N		N	500	-25	5	-4.76	10251648	21356	197.85	550	550	450	603	447	525	480.04	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	182	-3.47	2.82	12	0.06	-144.00	177.00	1955	20220816	-74.42	450	20230720	11.11	1369	-63.48	20230130	450	11.11	20230720	1955	-74.42	20220816	450	11.11	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
61	20230720	130814	57	100.00	KONEX	신저가		N	N	N	N		N	481	-44	5	-8.38	7493901	15760	146.01	550	550	450	603	447	525	475.50	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	175	-3.34	2.72	12	0.04	-144.00	177.00	1955	20220816	-75.40	450	20230720	6.89	1369	-64.86	20230130	450	6.89	20230720	1955	-75.40	20220816	450	6.89	20230720	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
62	20230720	120820	57	100.00	KONEX			N	N	N	N		N	498	-27	5	-5.14	1343108	2597	24.06	550	550	497	603	447	525	517.18	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	181	-3.46	2.81	12	0.01	-144.00	177.00	1955	20220816	-74.53	470	20230630	5.96	1369	-63.62	20230130	470	5.96	20230630	1955	-74.53	20220816	470	5.96	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
63	20230720	110818	57	100.00	KONEX			N	N	N	N		N	509	-16	5	-3.05	1235540	2381	22.06	550	550	497	603	447	525	518.92	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	185	-3.53	2.88	12	0.01	-144.00	177.00	1955	20220816	-73.96	470	20230630	8.30	1369	-62.82	20230130	470	8.30	20230630	1955	-73.96	20220816	470	8.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
64	20230720	100809	57	100.00	KONEX			N	N	N	N		N	539	14	2	2.67	599793	1107	10.26	550	550	497	603	447	525	541.82	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	196	-3.74	3.05	12	0.00	-144.00	177.00	1955	20220816	-72.43	470	20230630	14.68	1369	-60.63	20230130	470	14.68	20230630	1955	-72.43	20220816	470	14.68	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
65	20230720	090810	57	100.00	KONEX			N	N	N	N		N	497	-28	5	-5.33	5235	10	0.09	550	550	497	603	447	525	523.50	0.00	0	0	581	552	531	502	481	542	492	182	78	500	310	1	1	36347637	181	-3.45	2.81	12	0.00	-144.00	177.00	1955	20220816	-74.58	470	20230630	5.74	1369	-63.70	20230130	470	5.74	20230630	1955	-74.58	20220816	470	5.74	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
66	20230719	160825	57	100.00	KONEX			N	N	N	N		N	525	-33	5	-5.91	5716674	10794	165.12	560	560	510	641	475	558	529.62	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	191	-3.65	2.97	12	0.03	-144.00	177.00	1955	20220816	-73.15	470	20230630	11.70	1369	-61.65	20230130	470	11.70	20230630	1955	-73.15	20220816	470	11.70	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
67	20230719	150826	57	100.00	KONEX			N	N	N	N		N	525	-33	5	-5.91	5716674	10794	165.12	560	560	510	641	475	558	529.62	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	191	-3.65	2.97	12	0.03	-144.00	177.00	1955	20220816	-73.15	470	20230630	11.70	1369	-61.65	20230130	470	11.70	20230630	1955	-73.15	20220816	470	11.70	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
68	20230719	140826	57	100.00	KONEX			N	N	N	N		N	530	-28	5	-5.02	4787160	9005	137.75	560	560	510	641	475	558	531.61	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	193	-3.68	2.99	12	0.02	-144.00	177.00	1955	20220816	-72.89	470	20230630	12.77	1369	-61.29	20230130	470	12.77	20230630	1955	-72.89	20220816	470	12.77	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
69	20230719	130817	57	100.00	KONEX			N	N	N	N		N	530	-28	5	-5.02	4786630	9004	137.74	560	560	510	641	475	558	531.61	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	193	-3.68	2.99	12	0.02	-144.00	177.00	1955	20220816	-72.89	470	20230630	12.77	1369	-61.29	20230130	470	12.77	20230630	1955	-72.89	20220816	470	12.77	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
70	20230719	120829	57	100.00	KONEX			N	N	N	N		N	530	-28	5	-5.02	4786630	9004	137.74	560	560	510	641	475	558	531.61	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	193	-3.68	2.99	12	0.02	-144.00	177.00	1955	20220816	-72.89	470	20230630	12.77	1369	-61.29	20230130	470	12.77	20230630	1955	-72.89	20220816	470	12.77	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
71	20230719	110827	57	100.00	KONEX			N	N	N	N		N	544	-14	5	-2.51	3219825	6074	92.92	560	560	510	641	475	558	530.10	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	198	-3.78	3.07	12	0.02	-144.00	177.00	1955	20220816	-72.17	470	20230630	15.74	1369	-60.26	20230130	470	15.74	20230630	1955	-72.17	20220816	470	15.74	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
72	20230719	100820	57	100.00	KONEX			N	N	N	N		N	549	-9	5	-1.61	2979241	5613	85.87	560	560	510	641	475	558	530.78	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	200	-3.81	3.10	12	0.02	-144.00	177.00	1955	20220816	-71.92	470	20230630	16.81	1369	-59.90	20230130	470	16.81	20230630	1955	-71.92	20220816	470	16.81	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
73	20230719	090821	57	100.00	KONEX			N	N	N	N		N	560	2	2	0.36	560000	1000	15.30	560	560	560	641	475	558	560.00	0.00	0	0	618	588	544	514	470	603	529	182	83	500	330	1	1	36347637	204	-3.89	3.16	12	0.00	-144.00	177.00	1955	20220816	-71.36	470	20230630	19.15	1369	-59.09	20230130	470	19.15	20230630	1955	-71.36	20220816	470	19.15	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
74	20230718	160819	57	100.00	KONEX			N	N	N	N		N	558	-20	5	-3.46	3302746	6537	34.59	510	574	500	664	492	578	505.24	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	203	-3.88	3.15	12	0.02	-144.00	177.00	1955	20220816	-71.46	470	20230630	18.72	1369	-59.24	20230130	470	18.72	20230630	1955	-71.46	20220816	470	18.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
75	20230718	150818	57	100.00	KONEX			N	N	N	N		N	558	-20	5	-3.46	3230446	6407	33.90	510	574	500	664	492	578	504.21	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	203	-3.88	3.15	12	0.02	-144.00	177.00	1955	20220816	-71.46	470	20230630	18.72	1369	-59.24	20230130	470	18.72	20230630	1955	-71.46	20220816	470	18.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
76	20230718	140814	57	100.00	KONEX			N	N	N	N		N	558	-20	5	-3.46	3221758	6391	33.82	510	574	500	664	492	578	504.11	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	203	-3.88	3.15	12	0.02	-144.00	177.00	1955	20220816	-71.46	470	20230630	18.72	1369	-59.24	20230130	470	18.72	20230630	1955	-71.46	20220816	470	18.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
77	20230718	130815	57	100.00	KONEX			N	N	N	N		N	558	-20	5	-3.46	3220084	6388	33.80	510	574	500	664	492	578	504.08	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	203	-3.88	3.15	12	0.02	-144.00	177.00	1955	20220816	-71.46	470	20230630	18.72	1369	-59.24	20230130	470	18.72	20230630	1955	-71.46	20220816	470	18.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
78	20230718	120822	57	100.00	KONEX			N	N	N	N		N	559	-19	5	-3.29	3219526	6387	33.80	510	574	500	664	492	578	504.07	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	203	-3.88	3.16	12	0.02	-144.00	177.00	1955	20220816	-71.41	470	20230630	18.94	1369	-59.17	20230130	470	18.94	20230630	1955	-71.41	20220816	470	18.94	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
79	20230718	110823	57	100.00	KONEX			N	N	N	N		N	564	-14	5	-2.42	3218403	6385	33.78	510	574	500	664	492	578	504.06	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	205	-3.92	3.19	12	0.02	-144.00	177.00	1955	20220816	-71.15	470	20230630	20.00	1369	-58.80	20230130	470	20.00	20230630	1955	-71.15	20220816	470	20.00	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
80	20230718	100814	57	100.00	KONEX			N	N	N	N		N	570	-8	5	-1.38	3215334	6379	33.75	510	574	500	664	492	578	504.05	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	207	-3.96	3.22	12	0.02	-144.00	177.00	1955	20220816	-70.84	470	20230630	21.28	1369	-58.36	20230130	470	21.28	20230630	1955	-70.84	20220816	470	21.28	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
81	20230718	090813	57	100.00	KONEX			N	N	N	N		N	578	0	3	0.00	0	0	0.00	0	0	0	664	492	578	0.00	0.00	0	0	698	638	589	529	480	613	504	182	86	500	340	1	1	36347637	210	-4.01	3.27	12	0.00	-144.00	177.00	1955	20220816	-70.43	470	20230630	22.98	1369	-57.78	20230130	470	22.98	20230630	1955	-70.43	20220816	470	22.98	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
82	20230717	160815	57	100.00	KONEX			N	N	N	N		N	578	-57	5	-8.98	10505139	18899	132.25	635	649	540	730	540	635	555.86	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	210	-4.01	3.27	12	0.05	-144.00	177.00	1955	20220816	-70.43	470	20230630	22.98	1369	-57.78	20230130	470	22.98	20230630	1955	-70.43	20220816	470	22.98	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
83	20230717	150812	57	100.00	KONEX			N	N	N	N		N	540	-95	4	-14.96	9474214	17036	119.22	635	649	540	730	540	635	556.13	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	196	-3.75	3.05	12	0.05	-144.00	177.00	1955	20220816	-72.38	470	20230630	14.89	1369	-60.56	20230130	470	14.89	20230630	1955	-72.38	20220816	470	14.89	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
84	20230717	140814	57	100.00	KONEX			N	N	N	N		N	599	-36	5	-5.67	5736135	10169	71.16	635	649	545	730	540	635	564.08	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	218	-4.16	3.38	12	0.03	-144.00	177.00	1955	20220816	-69.36	470	20230630	27.45	1369	-56.25	20230130	470	27.45	20230630	1955	-69.36	20220816	470	27.45	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
85	20230717	130807	57	100.00	KONEX			N	N	N	N		N	599	-36	5	-5.67	5736135	10169	71.16	635	649	545	730	540	635	564.08	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	218	-4.16	3.38	12	0.03	-144.00	177.00	1955	20220816	-69.36	470	20230630	27.45	1369	-56.25	20230130	470	27.45	20230630	1955	-69.36	20220816	470	27.45	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
86	20230717	120817	57	100.00	KONEX			N	N	N	N		N	545	-90	5	-14.17	5735536	10168	71.15	635	649	545	730	540	635	564.08	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	198	-3.78	3.08	12	0.03	-144.00	177.00	1955	20220816	-72.12	470	20230630	15.96	1369	-60.19	20230130	470	15.96	20230630	1955	-72.12	20220816	470	15.96	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
87	20230717	110808	57	100.00	KONEX			N	N	N	N		N	599	-36	5	-5.67	1011968	1618	11.32	635	649	561	730	540	635	625.44	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	218	-4.16	3.38	12	0.00	-144.00	177.00	1955	20220816	-69.36	470	20230630	27.45	1369	-56.25	20230130	470	27.45	20230630	1955	-69.36	20220816	470	27.45	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
88	20230717	100808	57	100.00	KONEX			N	N	N	N		N	566	-69	5	-10.87	653365	1030	7.21	635	649	561	730	540	635	634.33	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	206	-3.93	3.20	12	0.00	-144.00	177.00	1955	20220816	-71.05	470	20230630	20.43	1369	-58.66	20230130	470	20.43	20230630	1955	-71.05	20220816	470	20.43	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
89	20230717	090807	57	100.00	KONEX			N	N	N	N		N	635	0	3	0.00	1270	2	0.01	635	635	635	730	540	635	635.00	0.00	0	0	703	668	614	579	525	686	597	182	95	500	380	1	1	36347637	231	-4.41	3.59	12	0.00	-144.00	177.00	1955	20220816	-67.52	470	20230630	35.11	1369	-53.62	20230130	470	35.11	20230630	1955	-67.52	20220816	470	35.11	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
90	20230714	160807	57	100.00	KONEX			N	N	N	N		N	635	-11	5	-1.70	8251610	14290	11617.89	571	649	560	742	550	646	577.44	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	231	-4.41	3.59	12	0.04	-144.00	177.00	1955	20220816	-67.52	470	20230630	35.11	1369	-53.62	20230130	470	35.11	20230630	1955	-67.52	20220816	470	35.11	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
91	20230714	150810	57	100.00	KONEX			N	N	N	N		N	580	-66	5	-10.22	8040790	13958	11347.97	571	649	560	742	550	646	576.07	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	211	-4.03	3.28	12	0.04	-144.00	177.00	1955	20220816	-70.33	470	20230630	23.40	1369	-57.63	20230130	470	23.40	20230630	1955	-70.33	20220816	470	23.40	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
92	20230714	140815	57	100.00	KONEX			N	N	N	N		N	560	-86	5	-13.31	7450450	12940	10520.33	571	649	560	742	550	646	575.77	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	204	-3.89	3.16	12	0.04	-144.00	177.00	1955	20220816	-71.36	470	20230630	19.15	1369	-59.09	20230130	470	19.15	20230630	1955	-71.36	20220816	470	19.15	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
93	20230714	130803	57	100.00	KONEX			N	N	N	N		N	609	-37	5	-5.73	4624290	7939	6454.47	571	649	560	742	550	646	582.48	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	221	-4.23	3.44	12	0.02	-144.00	177.00	1955	20220816	-68.85	470	20230630	29.57	1369	-55.51	20230130	470	29.57	20230630	1955	-68.85	20220816	470	29.57	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
94	20230714	120804	57	100.00	KONEX			N	N	N	N		N	609	-37	5	-5.73	3221753	5545	4508.13	571	649	570	742	550	646	581.02	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	221	-4.23	3.44	12	0.02	-144.00	177.00	1955	20220816	-68.85	470	20230630	29.57	1369	-55.51	20230130	470	29.57	20230630	1955	-68.85	20220816	470	29.57	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
95	20230714	110812	57	100.00	KONEX			N	N	N	N		N	644	-2	5	-0.31	348861	544	442.28	571	649	571	742	550	646	641.29	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	234	-4.47	3.64	12	0.00	-144.00	177.00	1955	20220816	-67.06	470	20230630	37.02	1369	-52.96	20230130	470	37.02	20230630	1955	-67.06	20220816	470	37.02	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
96	20230714	100814	57	100.00	KONEX			N	N	N	N		N	644	-2	5	-0.31	345053	538	437.40	571	649	571	742	550	646	641.36	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	234	-4.47	3.64	12	0.00	-144.00	177.00	1955	20220816	-67.06	470	20230630	37.02	1369	-52.96	20230130	470	37.02	20230630	1955	-67.06	20220816	470	37.02	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
97	20230714	090809	57	100.00	KONEX			N	N	N	N		N	571	-75	5	-11.61	5710	10	8.13	571	571	571	742	550	646	571.00	0.00	0	0	701	673	622	594	543	648	569	182	96	500	380	1	1	36347637	208	-3.97	3.23	12	0.00	-144.00	177.00	1955	20220816	-70.79	470	20230630	21.49	1369	-58.29	20230130	470	21.49	20230630	1955	-70.79	20220816	470	21.49	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
98	20230713	160806	57	100.00	KONEX			N	N	N	N		N	646	6	2	0.94	77755	123	71.93	650	650	571	736	544	640	632.15	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	235	-4.49	3.65	12	0.00	-144.00	177.00	1955	20220816	-66.96	470	20230630	37.45	1369	-52.81	20230130	470	37.45	20230630	1955	-66.96	20220816	470	37.45	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
99	20230713	150801	57	100.00	KONEX			N	N	N	N		N	647	7	2	1.09	51915	83	48.54	650	650	571	736	544	640	625.48	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	235	-4.49	3.66	12	0.00	-144.00	177.00	1955	20220816	-66.91	470	20230630	37.66	1369	-52.74	20230130	470	37.66	20230630	1955	-66.91	20220816	470	37.66	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
100	20230713	140800	57	100.00	KONEX			N	N	N	N		N	647	7	2	1.09	49327	79	46.20	650	650	571	736	544	640	624.39	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	235	-4.49	3.66	12	0.00	-144.00	177.00	1955	20220816	-66.91	470	20230630	37.66	1369	-52.74	20230130	470	37.66	20230630	1955	-66.91	20220816	470	37.66	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
101	20230713	130804	57	100.00	KONEX			N	N	N	N		N	647	7	2	1.09	46786	75	43.86	650	650	571	736	544	640	623.81	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	235	-4.49	3.66	12	0.00	-144.00	177.00	1955	20220816	-66.91	470	20230630	37.66	1369	-52.74	20230130	470	37.66	20230630	1955	-66.91	20220816	470	37.66	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
102	20230713	120800	57	100.00	KONEX			N	N	N	N		N	590	-50	5	-7.81	46139	74	43.27	650	650	571	736	544	640	623.50	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	214	-4.10	3.33	12	0.00	-144.00	177.00	1955	20220816	-69.82	470	20230630	25.53	1369	-56.90	20230130	470	25.53	20230630	1955	-69.82	20220816	470	25.53	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
103	20230713	110803	57	100.00	KONEX			N	N	N	N		N	648	8	2	1.25	43183	69	40.35	650	650	571	736	544	640	625.84	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	236	-4.50	3.66	12	0.00	-144.00	177.00	1955	20220816	-66.85	470	20230630	37.87	1369	-52.67	20230130	470	37.87	20230630	1955	-66.85	20220816	470	37.87	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
104	20230713	100759	57	100.00	KONEX			N	N	N	N		N	648	8	2	1.25	43183	69	40.35	650	650	571	736	544	640	625.84	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	236	-4.50	3.66	12	0.00	-144.00	177.00	1955	20220816	-66.85	470	20230630	37.87	1369	-52.67	20230130	470	37.87	20230630	1955	-66.85	20220816	470	37.87	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
105	20230713	090749	57	100.00	KONEX			N	N	N	N		N	650	10	2	1.56	1950	3	1.75	650	650	650	736	544	640	650.00	0.00	0	0	725	682	606	563	487	704	585	182	96	500	380	1	1	36347637	236	-4.51	3.67	12	0.00	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
106	20230712	160757	57	100.00	KONEX			N	N	N	N		N	640	49	2	8.29	105235	171	2.51	530	649	530	679	503	591	615.41	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	233	-4.44	3.62	12	0.00	-144.00	177.00	1955	20220816	-67.26	470	20230630	36.17	1369	-53.25	20230130	470	36.17	20230630	1955	-67.26	20220816	470	36.17	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
107	20230712	150752	57	100.00	KONEX			N	N	N	N		N	556	-35	5	-5.92	41873	72	1.06	530	649	530	679	503	591	581.57	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	202	-3.86	3.14	12	0.00	-144.00	177.00	1955	20220816	-71.56	470	20230630	18.30	1369	-59.39	20230130	470	18.30	20230630	1955	-71.56	20220816	470	18.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
108	20230712	140750	57	100.00	KONEX			N	N	N	N		N	642	51	2	8.63	40675	70	1.03	530	649	530	679	503	591	581.07	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	233	-4.46	3.63	12	0.00	-144.00	177.00	1955	20220816	-67.16	470	20230630	36.60	1369	-53.10	20230130	470	36.60	20230630	1955	-67.16	20220816	470	36.60	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
109	20230712	130752	57	100.00	KONEX			N	N	N	N		N	642	51	2	8.63	35708	62	0.91	530	649	530	679	503	591	575.94	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	233	-4.46	3.63	12	0.00	-144.00	177.00	1955	20220816	-67.16	470	20230630	36.60	1369	-53.10	20230130	470	36.60	20230630	1955	-67.16	20220816	470	36.60	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
110	20230712	120755	57	100.00	KONEX			N	N	N	N		N	642	51	2	8.63	33869	59	0.87	530	649	530	679	503	591	574.05	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	233	-4.46	3.63	12	0.00	-144.00	177.00	1955	20220816	-67.16	470	20230630	36.60	1369	-53.10	20230130	470	36.60	20230630	1955	-67.16	20220816	470	36.60	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
111	20230712	110754	57	100.00	KONEX			N	N	N	N		N	644	53	2	8.97	30104	53	0.78	530	649	530	679	503	591	568.00	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	234	-4.47	3.64	12	0.00	-144.00	177.00	1955	20220816	-67.06	470	20230630	37.02	1369	-52.96	20230130	470	37.02	20230630	1955	-67.06	20220816	470	37.02	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
112	20230712	100754	57	100.00	KONEX			N	N	N	N		N	645	54	2	9.14	28905	51	0.75	530	649	530	679	503	591	566.76	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	234	-4.48	3.64	12	0.00	-144.00	177.00	1955	20220816	-67.01	470	20230630	37.23	1369	-52.89	20230130	470	37.23	20230630	1955	-67.01	20220816	470	37.23	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
113	20230712	090756	57	100.00	KONEX			N	N	N	N		N	530	-61	5	-10.32	2358	4	0.06	530	649	530	679	503	591	589.50	0.00	0	0	655	622	606	573	557	615	566	182	88	500	350	1	1	36347637	193	-3.68	2.99	12	0.00	-144.00	177.00	1955	20220816	-72.89	470	20230630	12.77	1369	-61.29	20230130	470	12.77	20230630	1955	-72.89	20220816	470	12.77	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
114	20230711	160744	57	100.00	KONEX			N	N	N	N		N	591	-39	5	-6.19	4124677	6817	94.96	620	639	590	724	536	630	605.06	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	215	-4.10	3.34	12	0.02	-144.00	177.00	1955	20220816	-69.77	470	20230630	25.74	1369	-56.83	20230130	470	25.74	20230630	1955	-69.77	20220816	470	25.74	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
115	20230711	150742	57	100.00	KONEX			N	N	N	N		N	639	9	2	1.43	3922769	6476	90.21	620	639	590	724	536	630	605.74	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	232	-4.44	3.61	12	0.02	-144.00	177.00	1955	20220816	-67.31	470	20230630	35.96	1369	-53.32	20230130	470	35.96	20230630	1955	-67.31	20220816	470	35.96	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
116	20230711	140737	57	100.00	KONEX			N	N	N	N		N	590	-40	5	-6.35	3922130	6475	90.19	620	639	590	724	536	630	605.73	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	214	-4.10	3.33	12	0.02	-144.00	177.00	1955	20220816	-69.82	470	20230630	25.53	1369	-56.90	20230130	470	25.53	20230630	1955	-69.82	20220816	470	25.53	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
117	20230711	130729	57	100.00	KONEX			N	N	N	N		N	605	-25	5	-3.97	2142041	3504	48.81	620	620	600	724	536	630	611.31	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	220	-4.20	3.42	12	0.01	-144.00	177.00	1955	20220816	-69.05	470	20230630	28.72	1369	-55.81	20230130	470	28.72	20230630	1955	-69.05	20220816	470	28.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
118	20230711	120747	57	100.00	KONEX			N	N	N	N		N	605	-25	5	-3.97	2142041	3504	48.81	620	620	600	724	536	630	611.31	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	220	-4.20	3.42	12	0.01	-144.00	177.00	1955	20220816	-69.05	470	20230630	28.72	1369	-55.81	20230130	470	28.72	20230630	1955	-69.05	20220816	470	28.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
119	20230711	110751	57	100.00	KONEX			N	N	N	N		N	605	-25	5	-3.97	2136596	3495	48.68	620	620	600	724	536	630	611.33	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	220	-4.20	3.42	12	0.01	-144.00	177.00	1955	20220816	-69.05	470	20230630	28.72	1369	-55.81	20230130	470	28.72	20230630	1955	-69.05	20220816	470	28.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
120	20230711	100748	57	100.00	KONEX			N	N	N	N		N	605	-25	5	-3.97	2129385	3483	48.52	620	620	600	724	536	630	611.37	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	220	-4.20	3.42	12	0.01	-144.00	177.00	1955	20220816	-69.05	470	20230630	28.72	1369	-55.81	20230130	470	28.72	20230630	1955	-69.05	20220816	470	28.72	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
121	20230711	090746	57	100.00	KONEX			N	N	N	N		N	620	-10	5	-1.59	603260	973	13.55	620	620	620	724	536	630	620.00	0.00	0	0	740	685	635	580	530	660	555	182	94	500	370	1	1	36347637	225	-4.31	3.50	12	0.00	-144.00	177.00	1955	20220816	-68.29	470	20230630	31.91	1369	-54.71	20230130	470	31.91	20230630	1955	-68.29	20220816	470	31.91	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
122	20230710	160741	57	100.00	KONEX			N	N	N	N		N	630	-30	5	-4.55	4367312	7179	57.66	690	690	585	759	561	660	608.35	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	229	-4.38	3.56	12	0.02	-144.00	177.00	1955	20220816	-67.77	470	20230630	34.04	1369	-53.98	20230130	470	34.04	20230630	1955	-67.77	20220816	470	34.04	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
123	20230710	150741	57	100.00	KONEX			N	N	N	N		N	658	-2	5	-0.30	2615592	4265	34.26	690	690	585	759	561	660	613.27	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	239	-4.57	3.72	12	0.01	-144.00	177.00	1955	20220816	-66.34	470	20230630	40.00	1369	-51.94	20230130	470	40.00	20230630	1955	-66.34	20220816	470	40.00	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
124	20230710	140734	57	100.00	KONEX			N	N	N	N		N	602	-58	5	-8.79	596274	905	7.27	690	690	585	759	561	660	658.87	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	219	-4.18	3.40	12	0.00	-144.00	177.00	1955	20220816	-69.21	470	20230630	28.09	1369	-56.03	20230130	470	28.09	20230630	1955	-69.21	20220816	470	28.09	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
125	20230710	130726	57	100.00	KONEX			N	N	N	N		N	650	-10	5	-1.52	97071	143	1.15	690	690	585	759	561	660	678.82	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	236	-4.51	3.67	12	0.00	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
126	20230710	120745	57	100.00	KONEX			N	N	N	N		N	650	-10	5	-1.52	96421	142	1.14	690	690	585	759	561	660	679.02	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	236	-4.51	3.67	12	0.00	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
127	20230710	110742	57	100.00	KONEX			N	N	N	N		N	650	-10	5	-1.52	94529	139	1.12	690	690	585	759	561	660	680.06	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	236	-4.51	3.67	12	0.00	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
128	20230710	100743	57	100.00	KONEX			N	N	N	N		N	650	-10	5	-1.52	87968	128	1.03	690	690	585	759	561	660	687.25	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	236	-4.51	3.67	12	0.00	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
129	20230710	090736	57	100.00	KONEX			N	N	N	N		N	585	-75	5	-11.36	86039	125	1.00	690	690	585	759	561	660	688.31	0.00	0	0	750	705	633	588	516	727	610	182	99	500	390	1	1	36347637	213	-4.06	3.31	12	0.00	-144.00	177.00	1955	20220816	-70.08	470	20230630	24.47	1369	-57.27	20230130	470	24.47	20230630	1955	-70.08	20220816	470	24.47	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
130	20230707	160733	00	50.00	KONEX			N	N	N	N	50	N	660	11	2	1.69	7513324	12450	310.94	649	678	561	746	552	649	603.48	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	240	-4.58	3.73	12	0.03	-144.00	177.00	1955	20220816	-66.24	470	20230630	40.43	1369	-51.79	20230130	470	40.43	20230630	1955	-66.24	20220816	470	40.43	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
131	20230707	150733	00	50.00	KONEX			N	N	N	N	50	N	591	-58	5	-8.94	7084037	11771	293.98	649	678	561	746	552	649	601.82	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	215	-4.10	3.34	12	0.03	-144.00	177.00	1955	20220816	-69.77	470	20230630	25.74	1369	-56.83	20230130	470	25.74	20230630	1955	-69.77	20220816	470	25.74	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
132	20230707	140747	00	50.00	KONEX			N	N	N	N	50	N	649	0	3	0.00	5850169	9849	245.98	649	649	561	746	552	649	593.99	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	236	-4.51	3.67	12	0.03	-144.00	177.00	1955	20220816	-66.80	470	20230630	38.09	1369	-52.59	20230130	470	38.09	20230630	1955	-66.80	20220816	470	38.09	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
133	20230707	130738	00	50.00	KONEX			N	N	N	N	50	N	575	-74	5	-11.40	3916444	6631	165.61	649	649	561	746	552	649	590.63	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	209	-3.99	3.25	12	0.02	-144.00	177.00	1955	20220816	-70.59	470	20230630	22.34	1369	-58.00	20230130	470	22.34	20230630	1955	-70.59	20220816	470	22.34	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
134	20230707	120742	00	50.00	KONEX			N	N	N	N	50	N	576	-73	5	-11.25	2921774	4964	123.98	649	649	571	746	552	649	588.59	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	209	-4.00	3.25	12	0.01	-144.00	177.00	1955	20220816	-70.54	470	20230630	22.55	1369	-57.93	20230130	470	22.55	20230630	1955	-70.54	20220816	470	22.55	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
135	20230707	110744	00	50.00	KONEX			N	N	N	N	50	N	619	-30	5	-4.62	1222161	2076	51.85	649	649	571	746	552	649	588.71	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	225	-4.30	3.50	12	0.01	-144.00	177.00	1955	20220816	-68.34	470	20230630	31.70	1369	-54.78	20230130	470	31.70	20230630	1955	-68.34	20220816	470	31.70	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
136	20230707	100735	00	50.00	KONEX			N	N	N	N	50	N	596	-53	5	-8.17	613431	1067	26.65	649	649	571	746	552	649	574.91	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	217	-4.14	3.37	12	0.00	-144.00	177.00	1955	20220816	-69.51	470	20230630	26.81	1369	-56.46	20230130	470	26.81	20230630	1955	-69.51	20220816	470	26.81	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
137	20230707	090735	00	50.00	KONEX			N	N	N	N	50	N	649	0	3	0.00	649	1	0.02	649	649	649	746	552	649	649.00	0.00	0	0	768	708	659	599	550	684	575	182	97	500	380	1	1	36347637	236	-4.51	3.67	12	0.00	-144.00	177.00	1955	20220816	-66.80	470	20230630	38.09	1369	-52.59	20230130	470	38.09	20230630	1955	-66.80	20220816	470	38.09	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
138	20230706	160735	00	50.00	KONEX			N	N	N	N	50	N	649	-68	5	-9.48	2492809	4004	86.02	719	719	610	824	610	717	622.58	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	236	-4.51	3.67	12	0.01	-144.00	177.00	1955	20220816	-66.80	470	20230630	38.09	1369	-52.59	20230130	470	38.09	20230630	1955	-66.80	20220816	470	38.09	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
139	20230706	150736	00	50.00	KONEX			N	N	N	N	50	N	649	-68	5	-9.48	2492809	4004	86.02	719	719	610	824	610	717	622.58	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	236	-4.51	3.67	12	0.01	-144.00	177.00	1955	20220816	-66.80	470	20230630	38.09	1369	-52.59	20230130	470	38.09	20230630	1955	-66.80	20220816	470	38.09	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
140	20230706	140736	00	50.00	KONEX			N	N	N	N	50	N	649	-68	5	-9.48	2492160	4003	85.99	719	719	610	824	610	717	622.57	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	236	-4.51	3.67	12	0.01	-144.00	177.00	1955	20220816	-66.80	470	20230630	38.09	1369	-52.59	20230130	470	38.09	20230630	1955	-66.80	20220816	470	38.09	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
141	20230706	130735	00	50.00	KONEX			N	N	N	N	50	N	650	-67	5	-9.34	2491511	4002	85.97	719	719	610	824	610	717	622.57	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	236	-4.51	3.67	12	0.01	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
142	20230706	120729	00	50.00	KONEX			N	N	N	N	50	N	630	-87	5	-12.13	2317615	3726	80.04	719	719	610	824	610	717	622.01	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	229	-4.38	3.56	12	0.01	-144.00	177.00	1955	20220816	-67.77	470	20230630	34.04	1369	-53.98	20230130	470	34.04	20230630	1955	-67.77	20220816	470	34.04	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
143	20230706	110739	00	50.00	KONEX			N	N	N	N	50	N	640	-77	5	-10.74	2170198	3492	75.02	719	719	610	824	610	717	621.48	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	233	-4.44	3.62	12	0.01	-144.00	177.00	1955	20220816	-67.26	470	20230630	36.17	1369	-53.25	20230130	470	36.17	20230630	1955	-67.26	20220816	470	36.17	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
144	20230706	100735	00	50.00	KONEX			N	N	N	N	50	N	650	-67	5	-9.34	98716	151	3.24	719	719	610	824	610	717	653.75	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	236	-4.51	3.67	12	0.00	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
145	20230706	090734	00	50.00	KONEX			N	N	N	N	50	N	610	-107	4	-14.92	8519	12	0.26	719	719	610	824	610	717	709.92	0.00	0	0	819	768	684	633	549	726	591	182	107	500	430	1	1	36347637	222	-4.24	3.45	12	0.00	-144.00	177.00	1955	20220816	-68.80	470	20230630	29.79	1369	-55.44	20230130	470	29.79	20230630	1955	-68.80	20220816	470	29.79	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
146	20230705	160731	00	50.00	KONEX			N	N	N	N	50	N	717	67	2	10.31	2993626	4655	32.84	735	735	600	747	553	650	643.10	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	261	-4.98	4.05	12	0.01	-144.00	177.00	1955	20220816	-63.32	470	20230630	52.55	1369	-47.63	20230130	470	52.55	20230630	1955	-63.32	20220816	470	52.55	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
147	20230705	150728	00	50.00	KONEX			N	N	N	N	50	N	620	-30	5	-4.62	2230516	3559	25.11	735	735	600	747	553	650	626.73	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	225	-4.31	3.50	12	0.01	-144.00	177.00	1955	20220816	-68.29	470	20230630	31.91	1369	-54.71	20230130	470	31.91	20230630	1955	-68.29	20220816	470	31.91	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
148	20230705	140721	00	50.00	KONEX			N	N	N	N	50	N	640	-10	5	-1.54	2024237	3217	22.69	735	735	600	747	553	650	629.23	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	233	-4.44	3.62	12	0.01	-144.00	177.00	1955	20220816	-67.26	470	20230630	36.17	1369	-53.25	20230130	470	36.17	20230630	1955	-67.26	20220816	470	36.17	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
149	20230705	130723	00	50.00	KONEX			N	N	N	N	50	N	610	-40	5	-6.15	1637301	2575	18.17	735	735	600	747	553	650	635.85	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	222	-4.24	3.45	12	0.01	-144.00	177.00	1955	20220816	-68.80	470	20230630	29.79	1369	-55.44	20230130	470	29.79	20230630	1955	-68.80	20220816	470	29.79	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
150	20230705	120722	00	50.00	KONEX			N	N	N	N	50	N	610	-40	5	-6.15	1405681	2189	15.44	735	735	600	747	553	650	642.16	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	222	-4.24	3.45	12	0.01	-144.00	177.00	1955	20220816	-68.80	470	20230630	29.79	1369	-55.44	20230130	470	29.79	20230630	1955	-68.80	20220816	470	29.79	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
151	20230705	110730	00	50.00	KONEX			N	N	N	N	50	N	600	-50	5	-7.69	1152880	1777	12.54	735	735	600	747	553	650	648.78	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	218	-4.17	3.39	12	0.00	-144.00	177.00	1955	20220816	-69.31	470	20230630	27.66	1369	-56.17	20230130	470	27.66	20230630	1955	-69.31	20220816	470	27.66	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
152	20230705	100724	00	50.00	KONEX			N	N	N	N	50	N	600	-50	5	-7.69	1040951	1594	11.25	735	735	600	747	553	650	653.04	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	218	-4.17	3.39	12	0.00	-144.00	177.00	1955	20220816	-69.31	470	20230630	27.66	1369	-56.17	20230130	470	27.66	20230630	1955	-69.31	20220816	470	27.66	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
153	20230705	090722	00	50.00	KONEX			N	N	N	N	50	N	640	-10	5	-1.54	1375	2	0.01	735	735	640	747	553	650	687.50	0.00	0	0	788	719	666	597	544	753	631	182	97	500	390	1	1	36347637	233	-4.44	3.62	12	0.00	-144.00	177.00	1955	20220816	-67.26	470	20230630	36.17	1369	-53.25	20230130	470	36.17	20230630	1955	-67.26	20220816	470	36.17	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
154	20230704	160720	00	50.00	KONEX			N	N	N	N	50	N	650	7	2	1.09	9197782	14175	190.86	630	735	613	739	547	643	648.87	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	236	-4.51	3.67	12	0.04	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
155	20230704	150712	00	50.00	KONEX			N	N	N	N	50	N	650	7	2	1.09	2117132	3174	42.74	630	735	613	739	547	643	667.02	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	236	-4.51	3.67	12	0.01	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
156	20230704	140717	00	50.00	KONEX			N	N	N	N	50	N	650	7	2	1.09	2113932	3169	42.67	630	735	613	739	547	643	667.07	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	236	-4.51	3.67	12	0.01	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
157	20230704	130706	00	50.00	KONEX			N	N	N	N	50	N	616	-27	5	-4.20	2096382	3142	42.31	630	735	613	739	547	643	667.21	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	224	-4.28	3.48	12	0.01	-144.00	177.00	1955	20220816	-68.49	470	20230630	31.06	1369	-55.00	20230130	470	31.06	20230630	1955	-68.49	20220816	470	31.06	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
158	20230704	120713	00	50.00	KONEX			N	N	N	N	50	N	650	7	2	1.09	2058852	3084	41.52	630	735	613	739	547	643	667.59	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	236	-4.51	3.67	12	0.01	-144.00	177.00	1955	20220816	-66.75	470	20230630	38.30	1369	-52.52	20230130	470	38.30	20230630	1955	-66.75	20220816	470	38.30	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
159	20230704	110709	00	50.00	KONEX			N	N	N	N	50	N	670	27	2	4.20	2056286	3080	41.47	630	735	613	739	547	643	667.63	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	244	-4.65	3.79	12	0.01	-144.00	177.00	1955	20220816	-65.73	470	20230630	42.55	1369	-51.06	20230130	470	42.55	20230630	1955	-65.73	20220816	470	42.55	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
160	20230704	100707	00	50.00	KONEX			N	N	N	N	50	N	718	75	2	11.66	1256096	1868	25.15	630	735	630	739	547	643	672.43	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	261	-4.99	4.06	12	0.01	-144.00	177.00	1955	20220816	-63.27	470	20230630	52.77	1369	-47.55	20230130	470	52.77	20230630	1955	-63.27	20220816	470	52.77	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
161	20230704	090705	00	50.00	KONEX			N	N	N	N	50	N	729	86	2	13.37	124864	182	2.45	630	735	630	739	547	643	686.07	0.00	0	0	685	664	627	606	569	674	616	182	96	500	380	1	1	36347637	265	-5.06	4.12	12	0.00	-144.00	177.00	1955	20220816	-62.71	470	20230630	55.11	1369	-46.75	20230130	470	55.11	20230630	1955	-62.71	20220816	470	55.11	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	00	N
162	20230703	160658	54	100.00	KONEX			N	N	N	N		N	643	79	2	14.01	4649967	7427	24.73	590	648	590	648	480	564	626.09	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	234	-4.47	3.63	12	0.02	-144.00	177.00	1955	20220816	-67.11	470	20230630	36.81	1369	-53.03	20230130	470	36.81	20230630	1955	-67.11	20220816	470	36.81	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
163	20230703	150707	54	100.00	KONEX			N	N	N	N		N	644	80	2	14.18	2678517	4197	13.97	590	648	590	648	480	564	638.20	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	234	-4.47	3.64	12	0.01	-144.00	177.00	1955	20220816	-67.06	470	20230630	37.02	1369	-52.96	20230130	470	37.02	20230630	1955	-67.06	20220816	470	37.02	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
164	20230703	140705	54	100.00	KONEX			N	N	N	N		N	644	80	2	14.18	2678517	4197	13.97	590	648	590	648	480	564	638.20	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	234	-4.47	3.64	12	0.01	-144.00	177.00	1955	20220816	-67.06	470	20230630	37.02	1369	-52.96	20230130	470	37.02	20230630	1955	-67.06	20220816	470	37.02	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
165	20230703	130700	54	100.00	KONEX			N	N	N	N		N	645	81	2	14.36	2677270	4195	13.97	590	648	590	648	480	564	638.21	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	234	-4.48	3.64	12	0.01	-144.00	177.00	1955	20220816	-67.01	470	20230630	37.23	1369	-52.89	20230130	470	37.23	20230630	1955	-67.01	20220816	470	37.23	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
166	20230703	120708	54	100.00	KONEX			N	N	N	N		N	646	82	2	14.54	869791	1389	4.62	590	648	590	648	480	564	626.20	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	235	-4.49	3.65	12	0.00	-144.00	177.00	1955	20220816	-66.96	470	20230630	37.45	1369	-52.81	20230130	470	37.45	20230630	1955	-66.96	20220816	470	37.45	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
167	20230703	110702	54	100.00	KONEX			N	N	N	N		N	646	82	2	14.54	869791	1389	4.62	590	648	590	648	480	564	626.20	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	235	-4.49	3.65	12	0.00	-144.00	177.00	1955	20220816	-66.96	470	20230630	37.45	1369	-52.81	20230130	470	37.45	20230630	1955	-66.96	20220816	470	37.45	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
168	20230703	100651	54	100.00	KONEX			N	N	N	N		N	646	82	2	14.54	868544	1387	4.62	590	648	590	648	480	564	626.20	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	235	-4.49	3.65	12	0.00	-144.00	177.00	1955	20220816	-66.96	470	20230630	37.45	1369	-52.81	20230130	470	37.45	20230630	1955	-66.96	20220816	470	37.45	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N
169	20230703	090659	54	100.00	KONEX			N	N	N	N		N	648	84	1	14.89	190048	321	1.07	590	648	590	648	480	564	592.05	0.00	0	0	633	598	534	499	435	616	517	182	84	500	330	1	1	36347637	236	-4.50	3.66	12	0.00	-144.00	177.00	1955	20220816	-66.85	470	20230630	37.87	1369	-52.67	20230130	470	37.87	20230630	1955	-66.85	20220816	470	37.87	20230630	0.00	N	149300	500	181 억		0	N	N	0	N	01	N