KissMeData/266470/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	161037	57	100.00	KONEX			N	N	N	N		N	422	-73	5	-14.75	23959980	56379	2913.64	530	530	421	569	421	495	424.98	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	60	-4.59	6.03	12	0.40	-92.00	70.00	1895	20220728	-77.73	290	20230511	45.52	1375	-69.31	20230105	290	45.52	20230511	1890	-77.67	20220819	290	45.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
3	20230731	151037	57	100.00	KONEX			N	N	N	N		N	443	-52	5	-10.51	23942489	56338	2911.52	530	530	421	569	421	495	424.98	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	62	-4.82	6.33	12	0.40	-92.00	70.00	1895	20220728	-76.62	290	20230511	52.76	1375	-67.78	20230105	290	52.76	20230511	1890	-76.56	20220819	290	52.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
4	20230731	141044	57	100.00	KONEX			N	N	N	N		N	439	-56	5	-11.31	23507278	55326	2859.22	530	530	421	569	421	495	424.89	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	62	-4.77	6.27	12	0.39	-92.00	70.00	1895	20220728	-76.83	290	20230511	51.38	1375	-68.07	20230105	290	51.38	20230511	1890	-76.77	20220819	290	51.38	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
5	20230731	131043	57	100.00	KONEX			N	N	N	N		N	422	-73	5	-14.75	21171273	49807	2574.01	530	530	421	569	421	495	425.07	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	60	-4.59	6.03	12	0.35	-92.00	70.00	1895	20220728	-77.73	290	20230511	45.52	1375	-69.31	20230105	290	45.52	20230511	1890	-77.67	20220819	290	45.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
6	20230731	121052	57	100.00	KONEX			N	N	N	N		N	422	-73	5	-14.75	21091540	49627	2564.70	530	530	421	569	421	495	425.00	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	60	-4.59	6.03	12	0.35	-92.00	70.00	1895	20220728	-77.73	290	20230511	45.52	1375	-69.31	20230105	290	45.52	20230511	1890	-77.67	20220819	290	45.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
7	20230731	111054	57	100.00	KONEX			N	N	N	N		N	509	14	2	2.83	4203660	9518	491.89	530	530	430	569	421	495	441.65	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	72	-5.53	7.27	12	0.07	-92.00	70.00	1895	20220728	-73.14	290	20230511	75.52	1375	-62.98	20230105	290	75.52	20230511	1890	-73.07	20220819	290	75.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
8	20230731	101050	57	100.00	KONEX			N	N	N	N		N	465	-30	5	-6.06	1438184	3090	159.69	530	530	460	569	421	495	465.43	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	66	-5.05	6.64	12	0.02	-92.00	70.00	1895	20220728	-75.46	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1890	-75.40	20220819	290	60.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
9	20230731	091039	57	100.00	KONEX			N	N	N	N		N	460	-35	5	-7.07	3640	7	0.36	530	530	460	569	421	495	520.00	0.00	0	0	569	532	493	456	417	550	474	71	74	500	300	1	1	14106847	65	-5.00	6.57	12	0.00	-92.00	70.00	1895	20220728	-75.73	290	20230511	58.62	1375	-66.55	20230105	290	58.62	20230511	1890	-75.66	20220819	290	58.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
10	20230728	161042	57	100.00	KONEX			N	N	N	N		N	495	30	2	6.45	928695	1935	131.54	465	530	454	534	396	465	479.95	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	70	-5.38	7.07	12	0.01	-92.00	70.00	1895	20220728	-73.88	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	1895	-73.88	20220728	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
11	20230728	151040	57	100.00	KONEX			N	N	N	N		N	480	15	2	3.23	927210	1932	131.34	465	530	454	534	396	465	479.92	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	68	-5.22	6.86	12	0.01	-92.00	70.00	1895	20220728	-74.67	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1895	-74.67	20220728	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
12	20230728	141037	57	100.00	KONEX			N	N	N	N		N	480	15	2	3.23	39225	82	5.57	465	530	454	534	396	465	478.35	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	1895	20220728	-74.67	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1895	-74.67	20220728	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
13	20230728	131041	57	100.00	KONEX			N	N	N	N		N	480	15	2	3.23	36370	76	5.17	465	530	454	534	396	465	478.55	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	1895	20220728	-74.67	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	1895	-74.67	20220728	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
14	20230728	121038	57	100.00	KONEX			N	N	N	N		N	490	25	2	5.38	33517	70	4.76	465	530	454	534	396	465	478.81	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	69	-5.33	7.00	12	0.00	-92.00	70.00	1895	20220728	-74.14	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	1895	-74.14	20220728	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
15	20230728	111046	57	100.00	KONEX			N	N	N	N		N	490	25	2	5.38	33517	70	4.76	465	530	454	534	396	465	478.81	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	69	-5.33	7.00	12	0.00	-92.00	70.00	1895	20220728	-74.14	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	1895	-74.14	20220728	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
16	20230728	101035	57	100.00	KONEX			N	N	N	N		N	456	-9	5	-1.94	16792	35	2.38	465	530	454	534	396	465	479.77	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	64	-4.96	6.51	12	0.00	-92.00	70.00	1895	20220728	-75.94	290	20230511	57.24	1375	-66.84	20230105	290	57.24	20230511	1895	-75.94	20220728	290	57.24	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
17	20230728	091045	57	100.00	KONEX			N	N	N	N		N	530	65	2	13.98	995	2	0.14	465	530	465	534	396	465	497.50	0.00	0	0	579	521	456	398	333	489	366	71	69	500	280	1	1	14106847	75	-5.76	7.57	12	0.00	-92.00	70.00	1895	20220728	-72.03	290	20230511	82.76	1375	-61.45	20230105	290	82.76	20230511	1895	-72.03	20220728	290	82.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
18	20230727	161036	57	100.00	KONEX			N	N	N	N		N	465	17	2	3.79	665965	1471	84.64	514	514	391	515	381	448	452.73	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	66	-5.05	6.64	12	0.01	-92.00	70.00	2025	20220726	-77.04	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1895	-75.46	20220728	290	60.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
19	20230727	151036	57	100.00	KONEX			N	N	N	N		N	465	17	2	3.79	617625	1367	78.65	514	514	391	515	381	448	451.81	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	66	-5.05	6.64	12	0.01	-92.00	70.00	2025	20220726	-77.04	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1895	-75.46	20220728	290	60.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
20	20230727	141031	57	100.00	KONEX			N	N	N	N		N	465	17	2	3.79	610730	1352	77.79	514	514	391	515	381	448	451.72	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	66	-5.05	6.64	12	0.01	-92.00	70.00	2025	20220726	-77.04	290	20230511	60.34	1375	-66.18	20230105	290	60.34	20230511	1895	-75.46	20220728	290	60.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
21	20230727	131030	57	100.00	KONEX			N	N	N	N		N	455	7	2	1.56	570273	1263	72.67	514	514	391	515	381	448	451.52	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	64	-4.95	6.50	12	0.01	-92.00	70.00	2025	20220726	-77.53	290	20230511	56.90	1375	-66.91	20230105	290	56.90	20230511	1895	-75.99	20220728	290	56.90	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
22	20230727	121033	57	100.00	KONEX			N	N	N	N		N	450	2	2	0.45	92954	201	11.57	514	514	391	515	381	448	462.46	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	63	-4.89	6.43	12	0.00	-92.00	70.00	2025	20220726	-77.78	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	1895	-76.25	20220728	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
23	20230727	111036	57	100.00	KONEX			N	N	N	N		N	463	15	2	3.35	71191	154	8.86	514	514	391	515	381	448	462.28	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	65	-5.03	6.61	12	0.00	-92.00	70.00	2025	20220726	-77.14	290	20230511	59.66	1375	-66.33	20230105	290	59.66	20230511	1895	-75.57	20220728	290	59.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
24	20230727	101032	57	100.00	KONEX			N	N	N	N		N	463	15	2	3.35	69821	151	8.69	514	514	391	515	381	448	462.39	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	65	-5.03	6.61	12	0.00	-92.00	70.00	2025	20220726	-77.14	290	20230511	59.66	1375	-66.33	20230105	290	59.66	20230511	1895	-75.57	20220728	290	59.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
25	20230727	091031	57	100.00	KONEX			N	N	N	N		N	470	22	2	4.91	14800	31	1.78	514	514	391	515	381	448	477.42	0.00	0	0	509	478	449	418	389	464	404	71	67	500	270	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	2025	20220726	-76.79	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	1895	-75.20	20220728	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
26	20230726	161030	57	100.00	KONEX			N	N	N	N		N	448	-1	5	-0.22	760680	1738	34.89	480	480	420	516	382	449	437.68	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	63	-4.87	6.40	12	0.01	-92.00	70.00	2025	20220726	-77.88	290	20230511	54.48	1375	-67.42	20230105	290	54.48	20230511	2025	-77.88	20220726	290	54.48	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
27	20230726	151035	57	100.00	KONEX			N	N	N	N		N	445	-4	5	-0.89	697511	1597	32.06	480	480	420	516	382	449	436.76	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	63	-4.84	6.36	12	0.01	-92.00	70.00	2025	20220726	-78.02	290	20230511	53.45	1375	-67.64	20230105	290	53.45	20230511	2025	-78.02	20220726	290	53.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
28	20230726	141027	57	100.00	KONEX			N	N	N	N		N	450	1	2	0.22	615679	1413	28.36	480	480	420	516	382	449	435.72	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	63	-4.89	6.43	12	0.01	-92.00	70.00	2025	20220726	-77.78	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2025	-77.78	20220726	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
29	20230726	131024	57	100.00	KONEX			N	N	N	N		N	450	1	2	0.22	615679	1413	28.36	480	480	420	516	382	449	435.72	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	63	-4.89	6.43	12	0.01	-92.00	70.00	2025	20220726	-77.78	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2025	-77.78	20220726	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
30	20230726	121027	57	100.00	KONEX			N	N	N	N		N	450	1	2	0.22	615679	1413	28.36	480	480	420	516	382	449	435.72	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	63	-4.89	6.43	12	0.01	-92.00	70.00	2025	20220726	-77.78	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2025	-77.78	20220726	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
31	20230726	111022	57	100.00	KONEX			N	N	N	N		N	450	1	2	0.22	29712	66	1.32	480	480	420	516	382	449	450.18	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	63	-4.89	6.43	12	0.00	-92.00	70.00	2025	20220726	-77.78	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2025	-77.78	20220726	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
32	20230726	101030	57	100.00	KONEX			N	N	N	N		N	470	21	2	4.68	1840	4	0.08	480	480	420	516	382	449	460.00	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	2025	20220726	-76.79	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2025	-76.79	20220726	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
33	20230726	091025	57	100.00	KONEX			N	N	N	N		N	480	31	2	6.90	480	1	0.02	480	480	480	516	382	449	480.00	0.00	0	0	501	475	444	418	387	488	431	71	67	500	270	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	2025	20220726	-76.30	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2025	-76.30	20220726	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
34	20230725	161021	57	100.00	KONEX			N	N	N	N		N	449	28	2	6.65	2169794	4982	82.12	421	470	413	484	358	421	435.53	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	63	-4.88	6.41	12	0.04	-92.00	70.00	2025	20220726	-77.83	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	2025	-77.83	20220726	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
35	20230725	151009	57	100.00	KONEX			N	N	N	N		N	415	-6	5	-1.43	2110111	4849	79.92	421	470	413	484	358	421	435.16	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	59	-4.51	5.93	12	0.03	-92.00	70.00	2025	20220726	-79.51	290	20230511	43.10	1375	-69.82	20230105	290	43.10	20230511	2025	-79.51	20220726	290	43.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
36	20230725	141008	57	100.00	KONEX			N	N	N	N		N	435	14	2	3.33	1956090	4497	74.12	421	470	413	484	358	421	434.98	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	61	-4.73	6.21	12	0.03	-92.00	70.00	2025	20220726	-78.52	290	20230511	50.00	1375	-68.36	20230105	290	50.00	20230511	2025	-78.52	20220726	290	50.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
37	20230725	131018	57	100.00	KONEX			N	N	N	N		N	435	14	2	3.33	1910472	4391	72.38	421	470	421	484	358	421	435.09	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	61	-4.73	6.21	12	0.03	-92.00	70.00	2025	20220726	-78.52	290	20230511	50.00	1375	-68.36	20230105	290	50.00	20230511	2025	-78.52	20220726	290	50.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
38	20230725	121019	57	100.00	KONEX			N	N	N	N		N	450	29	2	6.89	1431101	3289	54.21	421	470	421	484	358	421	435.12	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	63	-4.89	6.43	12	0.02	-92.00	70.00	2025	20220726	-77.78	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2025	-77.78	20220726	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
39	20230725	111017	57	100.00	KONEX			N	N	N	N		N	435	14	2	3.33	1430215	3287	54.18	421	470	421	484	358	421	435.11	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	61	-4.73	6.21	12	0.02	-92.00	70.00	2025	20220726	-78.52	290	20230511	50.00	1375	-68.36	20230105	290	50.00	20230511	2025	-78.52	20220726	290	50.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
40	20230725	101016	57	100.00	KONEX			N	N	N	N		N	435	14	2	3.33	86500	198	3.26	421	470	421	484	358	421	436.87	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	61	-4.73	6.21	12	0.00	-92.00	70.00	2025	20220726	-78.52	290	20230511	50.00	1375	-68.36	20230105	290	50.00	20230511	2025	-78.52	20220726	290	50.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
41	20230725	091015	57	100.00	KONEX			N	N	N	N		N	421	0	3	0.00	421	1	0.02	421	421	421	484	358	421	421.00	0.00	0	0	609	514	464	369	319	490	345	71	63	500	260	1	1	14106847	59	-4.58	6.01	12	0.00	-92.00	70.00	2025	20220726	-79.21	290	20230511	45.17	1375	-69.38	20230105	290	45.17	20230511	2025	-79.21	20220726	290	45.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
42	20230724	161017	57	100.00	KONEX			N	N	N	N		N	421	-66	5	-13.55	2565415	6067	590.18	559	559	414	560	414	487	422.85	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	59	-4.58	6.01	12	0.04	-92.00	70.00	2025	20220726	-79.21	290	20230511	45.17	1375	-69.38	20230105	290	45.17	20230511	2025	-79.21	20220726	290	45.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
43	20230724	151012	57	100.00	KONEX			N	N	N	N		N	490	3	2	0.62	2458747	5814	565.56	559	559	414	560	414	487	422.90	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	69	-5.33	7.00	12	0.04	-92.00	70.00	2025	20220726	-75.80	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	2025	-75.80	20220726	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
44	20230724	141011	57	100.00	KONEX			N	N	N	N		N	450	-37	5	-7.60	2337137	5544	539.30	559	559	414	560	414	487	421.56	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	63	-4.89	6.43	12	0.04	-92.00	70.00	2025	20220726	-77.78	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2025	-77.78	20220726	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
45	20230724	131011	57	100.00	KONEX			N	N	N	N		N	500	13	2	2.67	109453	219	21.30	559	559	420	560	414	487	499.79	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2025	20220726	-75.31	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2025	-75.31	20220726	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
46	20230724	121012	57	100.00	KONEX			N	N	N	N		N	500	13	2	2.67	106003	212	20.62	559	559	420	560	414	487	500.01	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2025	20220726	-75.31	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2025	-75.31	20220726	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
47	20230724	111017	57	100.00	KONEX			N	N	N	N		N	500	13	2	2.67	68593	137	13.33	559	559	487	560	414	487	500.68	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2025	20220726	-75.31	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2025	-75.31	20220726	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
48	20230724	101007	57	100.00	KONEX			N	N	N	N		N	500	13	2	2.67	68593	137	13.33	559	559	487	560	414	487	500.68	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2025	20220726	-75.31	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2025	-75.31	20220726	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
49	20230724	091013	57	100.00	KONEX			N	N	N	N		N	556	69	2	14.17	3283	6	0.58	559	559	500	560	414	487	547.17	0.00	0	0	563	524	467	428	371	544	448	71	73	500	300	1	1	14106847	78	-6.04	7.94	12	0.00	-92.00	70.00	2025	20220726	-72.54	290	20230511	91.72	1375	-59.56	20230105	290	91.72	20230511	2025	-72.54	20220726	290	91.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
50	20230721	161003	57	100.00	KONEX			N	N	N	N		N	487	47	2	10.68	477062	1028	13.22	440	506	410	506	374	440	464.07	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	69	-5.29	6.96	12	0.01	-92.00	70.00	2150	20220720	-77.35	290	20230511	67.93	1375	-64.58	20230105	290	67.93	20230511	2025	-75.95	20220726	290	67.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
51	20230721	151004	57	100.00	KONEX			N	N	N	N		N	487	47	2	10.68	452712	978	12.57	440	506	410	506	374	440	462.90	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	69	-5.29	6.96	12	0.01	-92.00	70.00	2150	20220720	-77.35	290	20230511	67.93	1375	-64.58	20230105	290	67.93	20230511	2025	-75.95	20220726	290	67.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
52	20230721	141001	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	214572	447	5.75	440	506	410	506	374	440	480.03	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	62	-4.78	6.29	12	0.00	-92.00	70.00	2150	20220720	-79.53	290	20230511	51.72	1375	-68.00	20230105	290	51.72	20230511	2025	-78.27	20220726	290	51.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
53	20230721	131004	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	212180	442	5.68	440	506	410	506	374	440	480.05	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	62	-4.78	6.29	12	0.00	-92.00	70.00	2150	20220720	-79.53	290	20230511	51.72	1375	-68.00	20230105	290	51.72	20230511	2025	-78.27	20220726	290	51.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
54	20230721	121017	57	100.00	KONEX			N	N	N	N		N	440	0	3	0.00	212180	442	5.68	440	506	410	506	374	440	480.05	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	62	-4.78	6.29	12	0.00	-92.00	70.00	2150	20220720	-79.53	290	20230511	51.72	1375	-68.00	20230105	290	51.72	20230511	2025	-78.27	20220726	290	51.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
55	20230721	111013	57	100.00	KONEX			N	N	N	N		N	489	49	2	11.14	210405	438	5.63	440	506	410	506	374	440	480.38	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	69	-5.32	6.99	12	0.00	-92.00	70.00	2150	20220720	-77.26	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	2025	-75.85	20220726	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
56	20230721	101011	57	100.00	KONEX			N	N	N	N		N	490	50	2	11.36	155214	317	4.08	440	506	410	506	374	440	489.63	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	69	-5.33	7.00	12	0.00	-92.00	70.00	2150	20220720	-77.21	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	2025	-75.80	20220726	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
57	20230721	091009	57	100.00	KONEX			N	N	N	N		N	506	66	1	15.00	946	2	0.03	440	506	440	506	374	440	473.00	0.00	0	0	480	460	423	403	366	468	411	71	66	500	270	1	1	14106847	71	-5.50	7.23	12	0.00	-92.00	70.00	2150	20220720	-76.47	290	20230511	74.48	1375	-63.20	20230105	290	74.48	20230511	2025	-75.01	20220726	290	74.48	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
58	20230720	160959	57	100.00	KONEX			N	N	N	N		N	440	54	2	13.99	3330832	7779	77.83	440	443	386	443	329	386	428.18	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	62	-4.78	6.29	12	0.06	-92.00	70.00	2150	20220720	-79.53	290	20230511	51.72	1375	-68.00	20230105	290	51.72	20230511	2150	-79.53	20220720	290	51.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
59	20230720	151000	57	100.00	KONEX			N	N	N	N		N	443	57	1	14.77	3328228	7773	77.77	440	443	386	443	329	386	428.18	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	62	-4.82	6.33	12	0.06	-92.00	70.00	2150	20220720	-79.40	290	20230511	52.76	1375	-67.78	20230105	290	52.76	20230511	2150	-79.40	20220720	290	52.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
60	20230720	140958	57	100.00	KONEX			N	N	N	N		N	443	57	1	14.77	2508121	5759	57.62	440	443	386	443	329	386	435.51	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	62	-4.82	6.33	12	0.04	-92.00	70.00	2150	20220720	-79.40	290	20230511	52.76	1375	-67.78	20230105	290	52.76	20230511	2150	-79.40	20220720	290	52.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
61	20230720	130959	57	100.00	KONEX			N	N	N	N		N	422	36	2	9.33	2507678	5758	57.61	440	443	386	443	329	386	435.51	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	60	-4.59	6.03	12	0.04	-92.00	70.00	2150	20220720	-80.37	290	20230511	45.52	1375	-69.31	20230105	290	45.52	20230511	2150	-80.37	20220720	290	45.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
62	20230720	121007	57	100.00	KONEX			N	N	N	N		N	443	57	1	14.77	1997806	4607	46.09	440	443	386	443	329	386	433.65	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	62	-4.82	6.33	12	0.03	-92.00	70.00	2150	20220720	-79.40	290	20230511	52.76	1375	-67.78	20230105	290	52.76	20230511	2150	-79.40	20220720	290	52.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
63	20230720	111003	57	100.00	KONEX			N	N	N	N		N	430	44	2	11.40	489578	1141	11.42	440	440	386	443	329	386	429.08	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	61	-4.67	6.14	12	0.01	-92.00	70.00	2150	20220720	-80.00	290	20230511	48.28	1375	-68.73	20230105	290	48.28	20230511	2150	-80.00	20220720	290	48.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
64	20230720	100952	57	100.00	KONEX			N	N	N	N		N	440	54	2	13.99	1266	3	0.03	440	440	386	443	329	386	422.00	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	62	-4.78	6.29	12	0.00	-92.00	70.00	2150	20220720	-79.53	290	20230511	51.72	1375	-68.00	20230105	290	51.72	20230511	2150	-79.53	20220720	290	51.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
65	20230720	090955	57	100.00	KONEX			N	N	N	N		N	386	0	3	0.00	0	0	0.00	0	0	0	443	329	386	0.00	0.00	0	0	456	421	402	367	348	438	384	71	57	500	230	1	1	14106847	54	-4.20	5.51	12	0.00	-92.00	70.00	2150	20220720	-82.05	290	20230511	33.10	1375	-71.93	20230105	290	33.10	20230511	2150	-82.05	20220720	290	33.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
66	20230719	161013	57	100.00	KONEX			N	N	N	N		N	386	3	2	0.78	3936761	9995	50.65	383	437	383	440	326	383	393.87	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	54	-4.20	5.51	12	0.07	-92.00	70.00	2150	20220720	-82.05	290	20230511	33.10	1375	-71.93	20230105	290	33.10	20230511	2150	-82.05	20220720	290	33.10	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
67	20230719	151011	57	100.00	KONEX			N	N	N	N		N	437	54	2	14.10	2163066	5536	28.05	383	437	383	440	326	383	390.73	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	62	-4.75	6.24	12	0.04	-92.00	70.00	2150	20220720	-79.67	290	20230511	50.69	1375	-68.22	20230105	290	50.69	20230511	2150	-79.67	20220720	290	50.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
68	20230719	141015	57	100.00	KONEX			N	N	N	N		N	384	1	2	0.26	1515264	3919	19.86	383	400	383	440	326	383	386.65	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	54	-4.17	5.49	12	0.03	-92.00	70.00	2150	20220720	-82.14	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	2150	-82.14	20220720	290	32.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
69	20230719	131001	57	100.00	KONEX			N	N	N	N		N	384	1	2	0.26	1515264	3919	19.86	383	400	383	440	326	383	386.65	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	54	-4.17	5.49	12	0.03	-92.00	70.00	2150	20220720	-82.14	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	2150	-82.14	20220720	290	32.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
70	20230719	121018	57	100.00	KONEX			N	N	N	N		N	384	1	2	0.26	1514112	3916	19.84	383	400	383	440	326	383	386.65	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	54	-4.17	5.49	12	0.03	-92.00	70.00	2150	20220720	-82.14	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	2150	-82.14	20220720	290	32.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
71	20230719	111015	57	100.00	KONEX			N	N	N	N		N	384	1	2	0.26	356112	916	4.64	383	400	383	440	326	383	388.77	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	54	-4.17	5.49	12	0.01	-92.00	70.00	2150	20220720	-82.14	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	2150	-82.14	20220720	290	32.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
72	20230719	101007	57	100.00	KONEX			N	N	N	N		N	383	0	3	0.00	197628	516	2.61	383	383	383	440	326	383	383.00	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	54	-4.16	5.47	12	0.00	-92.00	70.00	2150	20220720	-82.19	290	20230511	32.07	1375	-72.15	20230105	290	32.07	20230511	2150	-82.19	20220720	290	32.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
73	20230719	091007	57	100.00	KONEX			N	N	N	N		N	383	0	3	0.00	172350	450	2.28	383	383	383	440	326	383	383.00	0.00	0	0	529	456	414	341	299	435	320	71	57	500	230	1	1	14106847	54	-4.16	5.47	12	0.00	-92.00	70.00	2150	20220720	-82.19	290	20230511	32.07	1375	-72.15	20230105	290	32.07	20230511	2150	-82.19	20220720	290	32.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
74	20230718	161005	57	100.00	KONEX			N	N	N	N		N	383	-42	5	-9.88	7700838	19733	5033.93	487	487	372	488	362	425	390.25	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	54	-4.16	5.47	12	0.14	-92.00	70.00	2150	20220720	-82.19	290	20230511	32.07	1375	-72.15	20230105	290	32.07	20230511	2150	-82.19	20220720	290	32.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
75	20230718	151004	57	100.00	KONEX			N	N	N	N		N	425	0	3	0.00	6972748	17910	4568.88	487	487	372	488	362	425	389.32	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	60	-4.62	6.07	12	0.13	-92.00	70.00	2150	20220720	-80.23	290	20230511	46.55	1375	-69.09	20230105	290	46.55	20230511	2150	-80.23	20220720	290	46.55	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
76	20230718	141000	57	100.00	KONEX			N	N	N	N		N	401	-24	5	-5.65	634097	1545	394.13	487	487	400	488	362	425	410.42	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	57	-4.36	5.73	12	0.01	-92.00	70.00	2150	20220720	-81.35	290	20230511	38.28	1375	-70.84	20230105	290	38.28	20230511	2150	-81.35	20220720	290	38.28	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
77	20230718	131001	57	100.00	KONEX			N	N	N	N		N	449	24	2	5.65	452167	1115	284.44	487	487	400	488	362	425	405.53	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	63	-4.88	6.41	12	0.01	-92.00	70.00	2150	20220720	-79.12	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	2150	-79.12	20220720	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
78	20230718	121010	57	100.00	KONEX			N	N	N	N		N	449	24	2	5.65	407267	1015	258.93	487	487	400	488	362	425	401.25	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	63	-4.88	6.41	12	0.01	-92.00	70.00	2150	20220720	-79.12	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	2150	-79.12	20220720	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
79	20230718	111008	57	100.00	KONEX			N	N	N	N		N	449	24	2	5.65	407267	1015	258.93	487	487	400	488	362	425	401.25	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	63	-4.88	6.41	12	0.01	-92.00	70.00	2150	20220720	-79.12	290	20230511	54.83	1375	-67.35	20230105	290	54.83	20230511	2150	-79.12	20220720	290	54.83	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
80	20230718	101001	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	6818	14	3.57	487	487	487	488	362	425	487.00	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	69	-5.29	6.96	12	0.00	-92.00	70.00	2150	20220720	-77.35	290	20230511	67.93	1375	-64.58	20230105	290	67.93	20230511	2150	-77.35	20220720	290	67.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
81	20230718	090958	57	100.00	KONEX			N	N	N	N		N	487	62	2	14.59	487	1	0.26	487	487	487	488	362	425	487.00	0.00	0	0	593	509	466	382	339	487	360	71	63	500	260	1	1	14106847	69	-5.29	6.96	12	0.00	-92.00	70.00	2150	20220720	-77.35	290	20230511	67.93	1375	-64.58	20230105	290	67.93	20230511	2150	-77.35	20220720	290	67.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
82	20230717	161001	57	100.00	KONEX			N	N	N	N		N	425	-57	5	-11.83	175137	392	6.72	550	550	423	554	410	482	446.78	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	60	-4.62	6.07	12	0.00	-92.00	70.00	2220	20220714	-80.86	290	20230511	46.55	1375	-69.09	20230105	290	46.55	20230511	2150	-80.23	20220720	290	46.55	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
83	20230717	150956	57	100.00	KONEX			N	N	N	N		N	480	-2	5	-0.41	73101	152	2.61	550	550	423	554	410	482	480.93	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	2220	20220714	-78.38	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2150	-77.67	20220720	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
84	20230717	140959	57	100.00	KONEX			N	N	N	N		N	480	-2	5	-0.41	73101	152	2.61	550	550	423	554	410	482	480.93	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	2220	20220714	-78.38	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2150	-77.67	20220720	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
85	20230717	130949	57	100.00	KONEX			N	N	N	N		N	480	-2	5	-0.41	73101	152	2.61	550	550	423	554	410	482	480.93	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	2220	20220714	-78.38	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2150	-77.67	20220720	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
86	20230717	121001	57	100.00	KONEX			N	N	N	N		N	480	-2	5	-0.41	73101	152	2.61	550	550	423	554	410	482	480.93	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	68	-5.22	6.86	12	0.00	-92.00	70.00	2220	20220714	-78.38	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2150	-77.67	20220720	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
87	20230717	110951	57	100.00	KONEX			N	N	N	N		N	498	16	2	3.32	4461	9	0.15	550	550	423	554	410	482	495.67	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	70	-5.41	7.11	12	0.00	-92.00	70.00	2220	20220714	-77.57	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2150	-76.84	20220720	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
88	20230717	100951	57	100.00	KONEX			N	N	N	N		N	499	17	2	3.53	1971	4	0.07	550	550	423	554	410	482	492.75	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	70	-5.42	7.13	12	0.00	-92.00	70.00	2220	20220714	-77.52	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2150	-76.79	20220720	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
89	20230717	090951	57	100.00	KONEX			N	N	N	N		N	550	68	2	14.11	550	1	0.02	550	550	550	554	410	482	550.00	0.00	0	0	533	507	470	444	407	520	457	71	72	500	290	1	1	14106847	78	-5.98	7.86	12	0.00	-92.00	70.00	2220	20220714	-75.23	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2150	-74.42	20220720	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
90	20230714	160951	57	100.00	KONEX			N	N	N	N		N	482	49	2	11.32	2566921	5833	175.43	435	496	433	497	369	433	440.07	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	68	-5.24	6.89	12	0.04	-92.00	70.00	2220	20220714	-78.29	290	20230511	66.21	1375	-64.95	20230105	290	66.21	20230511	2220	-78.29	20220714	290	66.21	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
91	20230714	150954	57	100.00	KONEX			N	N	N	N		N	450	17	2	3.93	2341439	5332	160.36	435	496	433	497	369	433	439.13	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	63	-4.89	6.43	12	0.04	-92.00	70.00	2220	20220714	-79.73	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2220	-79.73	20220714	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
92	20230714	141000	57	100.00	KONEX			N	N	N	N		N	450	17	2	3.93	2237039	5100	153.38	435	496	433	497	369	433	438.64	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	63	-4.89	6.43	12	0.04	-92.00	70.00	2220	20220714	-79.73	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	2220	-79.73	20220714	290	55.17	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
93	20230714	130946	57	100.00	KONEX			N	N	N	N		N	433	0	3	0.00	1879148	4300	129.32	435	496	433	497	369	433	437.01	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	61	-4.71	6.19	12	0.03	-92.00	70.00	2220	20220714	-80.50	290	20230511	49.31	1375	-68.51	20230105	290	49.31	20230511	2220	-80.50	20220714	290	49.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
94	20230714	120946	57	100.00	KONEX			N	N	N	N		N	433	0	3	0.00	1879148	4300	129.32	435	496	433	497	369	433	437.01	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	61	-4.71	6.19	12	0.03	-92.00	70.00	2220	20220714	-80.50	290	20230511	49.31	1375	-68.51	20230105	290	49.31	20230511	2220	-80.50	20220714	290	49.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
95	20230714	110958	57	100.00	KONEX			N	N	N	N		N	433	0	3	0.00	1389858	3170	95.34	435	496	433	497	369	433	438.44	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	61	-4.71	6.19	12	0.02	-92.00	70.00	2220	20220714	-80.50	290	20230511	49.31	1375	-68.51	20230105	290	49.31	20230511	2220	-80.50	20220714	290	49.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
96	20230714	100958	57	100.00	KONEX			N	N	N	N		N	493	60	2	13.86	82343	168	5.05	435	496	435	497	369	433	490.14	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	70	-5.36	7.04	12	0.00	-92.00	70.00	2220	20220714	-77.79	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	2220	-77.79	20220714	290	70.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
97	20230714	090953	57	100.00	KONEX			N	N	N	N		N	496	63	2	14.55	8393	18	0.54	435	496	435	497	369	433	466.28	0.00	0	0	533	483	450	400	367	466	383	71	64	500	260	1	1	14106847	70	-5.39	7.09	12	0.00	-92.00	70.00	2220	20220714	-77.66	290	20230511	71.03	1375	-63.93	20230105	290	71.03	20230511	2220	-77.66	20220714	290	71.03	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
98	20230713	160948	57	100.00	KONEX			N	N	N	N		N	433	-36	5	-7.68	1502740	3325	57.05	480	500	417	539	399	469	451.95	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	61	-4.71	6.19	12	0.02	-92.00	70.00	2245	20220712	-80.71	290	20230511	49.31	1375	-68.51	20230105	290	49.31	20230511	2220	-80.50	20220714	290	49.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
99	20230713	150943	57	100.00	KONEX			N	N	N	N		N	432	-37	5	-7.89	1489251	3294	56.52	480	500	417	539	399	469	452.11	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	61	-4.70	6.17	12	0.02	-92.00	70.00	2245	20220712	-80.76	290	20230511	48.97	1375	-68.58	20230105	290	48.97	20230511	2220	-80.54	20220714	290	48.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
100	20230713	140943	57	100.00	KONEX			N	N	N	N		N	432	-37	5	-7.89	795020	1693	29.05	480	500	417	539	399	469	469.59	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	61	-4.70	6.17	12	0.01	-92.00	70.00	2245	20220712	-80.76	290	20230511	48.97	1375	-68.58	20230105	290	48.97	20230511	2220	-80.54	20220714	290	48.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
101	20230713	130947	57	100.00	KONEX			N	N	N	N		N	470	1	2	0.21	789380	1681	28.84	480	500	417	539	399	469	469.59	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	66	-5.11	6.71	12	0.01	-92.00	70.00	2245	20220712	-79.06	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2220	-78.83	20220714	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
102	20230713	120942	57	100.00	KONEX			N	N	N	N		N	470	1	2	0.21	25077	53	0.91	480	500	417	539	399	469	473.15	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	2245	20220712	-79.06	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2220	-78.83	20220714	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
103	20230713	110946	57	100.00	KONEX			N	N	N	N		N	470	1	2	0.21	25077	53	0.91	480	500	417	539	399	469	473.15	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	2245	20220712	-79.06	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2220	-78.83	20220714	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
104	20230713	100940	57	100.00	KONEX			N	N	N	N		N	500	31	2	6.61	20107	42	0.72	480	500	417	539	399	469	478.74	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2245	20220712	-77.73	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2220	-77.48	20220714	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
105	20230713	090942	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	559	513	484	438	409	499	424	71	70	500	290	1	1	14106847	66	-5.10	6.70	12	0.00	-92.00	70.00	2245	20220712	-79.11	290	20230511	61.72	1375	-65.89	20230105	290	61.72	20230511	2220	-78.87	20220714	290	61.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
106	20230712	160939	57	100.00	KONEX			N	N	N	N		N	469	-50	5	-9.63	2676881	5828	131.77	530	530	455	596	442	519	459.31	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	66	-5.10	6.70	12	0.04	-92.00	70.00	2400	20220711	-80.46	290	20230511	61.72	1375	-65.89	20230105	290	61.72	20230511	2245	-79.11	20220712	290	61.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
107	20230712	150932	57	100.00	KONEX			N	N	N	N		N	462	-57	5	-10.98	2676412	5827	131.74	530	530	455	596	442	519	459.31	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	65	-5.02	6.60	12	0.04	-92.00	70.00	2400	20220711	-80.75	290	20230511	59.31	1375	-66.40	20230105	290	59.31	20230511	2245	-79.42	20220712	290	59.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
108	20230712	140929	57	100.00	KONEX			N	N	N	N		N	455	-64	5	-12.33	2210660	4819	108.95	530	530	455	596	442	519	458.74	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	64	-4.95	6.50	12	0.03	-92.00	70.00	2400	20220711	-81.04	290	20230511	56.90	1375	-66.91	20230105	290	56.90	20230511	2245	-79.73	20220712	290	56.90	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
109	20230712	130931	57	100.00	KONEX			N	N	N	N		N	470	-49	5	-9.44	1755660	3819	86.34	530	530	455	596	442	519	459.72	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	66	-5.11	6.71	12	0.03	-92.00	70.00	2400	20220711	-80.42	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2245	-79.06	20220712	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
110	20230712	120936	57	100.00	KONEX			N	N	N	N		N	470	-49	5	-9.44	1753780	3815	86.25	530	530	455	596	442	519	459.71	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	66	-5.11	6.71	12	0.03	-92.00	70.00	2400	20220711	-80.42	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2245	-79.06	20220712	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
111	20230712	110936	57	100.00	KONEX			N	N	N	N		N	470	-49	5	-9.44	1218545	2645	59.80	530	530	455	596	442	519	460.70	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	66	-5.11	6.71	12	0.02	-92.00	70.00	2400	20220711	-80.42	290	20230511	62.07	1375	-65.82	20230105	290	62.07	20230511	2245	-79.06	20220712	290	62.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
112	20230712	100935	57	100.00	KONEX			N	N	N	N		N	500	-19	5	-3.66	5110	10	0.23	530	530	500	596	442	519	511.00	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2400	20220711	-79.17	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2245	-77.73	20220712	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
113	20230712	090937	57	100.00	KONEX			N	N	N	N		N	530	11	2	2.12	530	1	0.02	530	530	530	596	442	519	530.00	0.00	0	0	585	551	510	476	435	569	494	71	77	500	320	1	1	14106847	75	-5.76	7.57	12	0.00	-92.00	70.00	2400	20220711	-77.92	290	20230511	82.76	1375	-61.45	20230105	290	82.76	20230511	2245	-76.39	20220712	290	82.76	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
114	20230711	160923	57	100.00	KONEX			N	N	N	N		N	519	45	2	9.49	2162488	4423	103.61	469	544	469	545	403	474	488.92	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	73	-5.64	7.41	12	0.03	-92.00	70.00	2400	20220711	-78.38	290	20230511	78.97	1375	-62.25	20230105	290	78.97	20230511	2400	-78.38	20220711	290	78.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
115	20230711	150920	57	100.00	KONEX			N	N	N	N		N	520	46	2	9.70	2075034	4250	99.55	469	544	469	545	403	474	488.24	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	73	-5.65	7.43	12	0.03	-92.00	70.00	2400	20220711	-78.33	290	20230511	79.31	1375	-62.18	20230105	290	79.31	20230511	2400	-78.33	20220711	290	79.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
116	20230711	140914	57	100.00	KONEX			N	N	N	N		N	471	-3	5	-0.63	1165394	2462	57.67	469	544	469	545	403	474	473.35	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	66	-5.12	6.73	12	0.02	-92.00	70.00	2400	20220711	-80.38	290	20230511	62.41	1375	-65.75	20230105	290	62.41	20230511	2400	-80.38	20220711	290	62.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
117	20230711	130904	57	100.00	KONEX			N	N	N	N		N	520	46	2	9.70	1164452	2460	57.62	469	544	469	545	403	474	473.35	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	73	-5.65	7.43	12	0.02	-92.00	70.00	2400	20220711	-78.33	290	20230511	79.31	1375	-62.18	20230105	290	79.31	20230511	2400	-78.33	20220711	290	79.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
118	20230711	120925	57	100.00	KONEX			N	N	N	N		N	520	46	2	9.70	1164452	2460	57.62	469	544	469	545	403	474	473.35	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	73	-5.65	7.43	12	0.02	-92.00	70.00	2400	20220711	-78.33	290	20230511	79.31	1375	-62.18	20230105	290	79.31	20230511	2400	-78.33	20220711	290	79.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
119	20230711	110930	57	100.00	KONEX			N	N	N	N		N	471	-3	5	-0.63	1163932	2459	57.60	469	544	469	545	403	474	473.34	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	66	-5.12	6.73	12	0.02	-92.00	70.00	2400	20220711	-80.38	290	20230511	62.41	1375	-65.75	20230105	290	62.41	20230511	2400	-80.38	20220711	290	62.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
120	20230711	100927	57	100.00	KONEX			N	N	N	N		N	471	-3	5	-0.63	1162929	2457	57.55	469	544	469	545	403	474	473.31	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	66	-5.12	6.73	12	0.02	-92.00	70.00	2400	20220711	-80.38	290	20230511	62.41	1375	-65.75	20230105	290	62.41	20230511	2400	-80.38	20220711	290	62.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
121	20230711	090924	57	100.00	KONEX			N	N	N	N		N	544	70	2	14.77	886470	1889	44.25	469	544	469	545	403	474	469.28	0.00	0	0	528	500	466	438	404	484	422	71	71	500	290	1	1	14106847	77	-5.91	7.77	12	0.01	-92.00	70.00	2400	20220711	-77.33	290	20230511	87.59	1375	-60.44	20230105	290	87.59	20230511	2400	-77.33	20220711	290	87.59	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
122	20230710	160917	57	100.00	KONEX			N	N	N	N		N	474	-21	5	-4.24	1950538	4269	81.08	494	494	432	569	421	495	456.91	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	67	-5.15	6.77	12	0.03	-92.00	70.00	2400	20220711	-80.25	290	20230511	63.45	1375	-65.53	20230105	290	63.45	20230511	2400	-80.25	20220711	290	63.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
123	20230710	150919	57	100.00	KONEX			N	N	N	N		N	474	-21	5	-4.24	1805494	3963	75.27	494	494	432	569	421	495	455.59	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	67	-5.15	6.77	12	0.03	-92.00	70.00	2400	20220711	-80.25	290	20230511	63.45	1375	-65.53	20230105	290	63.45	20230511	2400	-80.25	20220711	290	63.45	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
124	20230710	140909	57	100.00	KONEX			N	N	N	N		N	475	-20	5	-4.04	1804135	3960	75.21	494	494	432	569	421	495	455.59	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	67	-5.16	6.79	12	0.03	-92.00	70.00	2400	20220711	-80.21	290	20230511	63.79	1375	-65.45	20230105	290	63.79	20230511	2400	-80.21	20220711	290	63.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
125	20230710	130858	57	100.00	KONEX			N	N	N	N		N	475	-20	5	-4.04	1540510	3405	64.67	494	494	432	569	421	495	452.43	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	67	-5.16	6.79	12	0.02	-92.00	70.00	2400	20220711	-80.21	290	20230511	63.79	1375	-65.45	20230105	290	63.79	20230511	2400	-80.21	20220711	290	63.79	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
126	20230710	120923	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	1163660	2617	49.71	494	494	432	569	421	495	444.65	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	68	-5.22	6.86	12	0.02	-92.00	70.00	2400	20220711	-80.00	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2400	-80.00	20220711	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
127	20230710	110920	57	100.00	KONEX			N	N	N	N		N	480	-15	5	-3.03	1163660	2617	49.71	494	494	432	569	421	495	444.65	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	68	-5.22	6.86	12	0.02	-92.00	70.00	2400	20220711	-80.00	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2400	-80.00	20220711	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
128	20230710	100921	57	100.00	KONEX			N	N	N	N		N	493	-2	5	-0.40	281610	616	11.70	494	494	432	569	421	495	457.16	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	70	-5.36	7.04	12	0.00	-92.00	70.00	2400	20220711	-79.46	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	2400	-79.46	20220711	290	70.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
129	20230710	090912	57	100.00	KONEX			N	N	N	N		N	494	-1	5	-0.20	120907	245	4.65	494	494	432	569	421	495	493.50	0.00	0	0	605	550	495	440	385	522	412	71	74	500	300	1	1	14106847	70	-5.37	7.06	12	0.00	-92.00	70.00	2400	20220711	-79.42	290	20230511	70.34	1375	-64.07	20230105	290	70.34	20230511	2400	-79.42	20220711	290	70.34	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
130	20230707	160910	00	50.00	KONEX			N	N	N	N	50	N	495	6	2	1.23	2403826	5265	140.70	500	550	440	562	416	489	456.57	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	70	-5.38	7.07	12	0.04	-92.00	70.00	2400	20220711	-79.38	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2400	-79.38	20220711	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
131	20230707	150909	00	50.00	KONEX			N	N	N	N	50	N	495	6	2	1.23	2403826	5265	140.70	500	550	440	562	416	489	456.57	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	70	-5.38	7.07	12	0.04	-92.00	70.00	2400	20220711	-79.38	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2400	-79.38	20220711	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
132	20230707	140926	00	50.00	KONEX			N	N	N	N	50	N	495	6	2	1.23	2403826	5265	140.70	500	550	440	562	416	489	456.57	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	70	-5.38	7.07	12	0.04	-92.00	70.00	2400	20220711	-79.38	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2400	-79.38	20220711	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
133	20230707	130914	00	50.00	KONEX			N	N	N	N	50	N	495	6	2	1.23	2403826	5265	140.70	500	550	440	562	416	489	456.57	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	70	-5.38	7.07	12	0.04	-92.00	70.00	2400	20220711	-79.38	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2400	-79.38	20220711	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
134	20230707	120918	00	50.00	KONEX			N	N	N	N	50	N	498	9	2	1.84	1537652	3325	88.86	500	550	444	562	416	489	462.45	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	70	-5.41	7.11	12	0.02	-92.00	70.00	2400	20220711	-79.25	290	20230511	71.72	1375	-63.78	20230105	290	71.72	20230511	2400	-79.25	20220711	290	71.72	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
135	20230707	110923	00	50.00	KONEX			N	N	N	N	50	N	499	10	2	2.04	635934	1324	35.38	500	550	444	562	416	489	480.31	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	70	-5.42	7.13	12	0.01	-92.00	70.00	2400	20220711	-79.21	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2400	-79.21	20220711	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
136	20230707	100910	00	50.00	KONEX			N	N	N	N	50	N	545	56	2	11.45	511019	1077	28.78	500	550	444	562	416	489	474.48	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	77	-5.92	7.79	12	0.01	-92.00	70.00	2400	20220711	-77.29	290	20230511	87.93	1375	-60.36	20230105	290	87.93	20230511	2400	-77.29	20220711	290	87.93	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
137	20230707	090911	00	50.00	KONEX			N	N	N	N	50	N	550	61	2	12.47	50550	101	2.70	500	550	500	562	416	489	500.50	0.00	0	0	633	560	491	418	349	526	384	71	73	500	300	1	1	14106847	78	-5.98	7.86	12	0.00	-92.00	70.00	2400	20220711	-77.08	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2400	-77.08	20220711	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
138	20230706	160910	00	50.00	KONEX			N	N	N	N	50	N	489	-2	5	-0.41	1728819	3742	212.49	564	564	422	564	418	491	462.00	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	69	-5.32	6.99	12	0.03	-92.00	70.00	2400	20220711	-79.62	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	2400	-79.62	20220711	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
139	20230706	150911	00	50.00	KONEX			N	N	N	N	50	N	489	-2	5	-0.41	1016835	2286	129.81	564	564	422	564	418	491	444.81	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	69	-5.32	6.99	12	0.02	-92.00	70.00	2400	20220711	-79.62	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	2400	-79.62	20220711	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
140	20230706	140912	00	50.00	KONEX			N	N	N	N	50	N	489	-2	5	-0.41	1016835	2286	129.81	564	564	422	564	418	491	444.81	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	69	-5.32	6.99	12	0.02	-92.00	70.00	2400	20220711	-79.62	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	2400	-79.62	20220711	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
141	20230706	130909	00	50.00	KONEX			N	N	N	N	50	N	489	-2	5	-0.41	261466	535	30.38	564	564	422	564	418	491	488.72	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	69	-5.32	6.99	12	0.00	-92.00	70.00	2400	20220711	-79.62	290	20230511	68.62	1375	-64.44	20230105	290	68.62	20230511	2400	-79.62	20220711	290	68.62	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
142	20230706	120850	00	50.00	KONEX			N	N	N	N	50	N	490	-1	5	-0.20	256576	525	29.81	564	564	422	564	418	491	488.72	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	69	-5.33	7.00	12	0.00	-92.00	70.00	2400	20220711	-79.58	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	2400	-79.58	20220711	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
143	20230706	110917	00	50.00	KONEX			N	N	N	N	50	N	490	-1	5	-0.20	205686	412	23.40	564	564	422	564	418	491	499.24	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	69	-5.33	7.00	12	0.00	-92.00	70.00	2400	20220711	-79.58	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	2400	-79.58	20220711	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
144	20230706	100911	00	50.00	KONEX			N	N	N	N	50	N	490	-1	5	-0.20	205686	412	23.40	564	564	422	564	418	491	499.24	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	69	-5.33	7.00	12	0.00	-92.00	70.00	2400	20220711	-79.58	290	20230511	68.97	1375	-64.36	20230105	290	68.97	20230511	2400	-79.58	20220711	290	68.97	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
145	20230706	090909	00	50.00	KONEX			N	N	N	N	50	N	500	9	2	1.83	190564	381	21.64	564	564	500	564	418	491	500.17	0.00	0	0	617	554	505	442	393	529	417	71	73	500	300	1	1	14106847	71	-5.43	7.14	12	0.00	-92.00	70.00	2400	20220711	-79.17	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2400	-79.17	20220711	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
146	20230705	160906	00	50.00	KONEX			N	N	N	N	50	N	491	-4	5	-0.81	865563	1761	81.11	568	568	456	569	421	495	491.52	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	69	-5.34	7.01	12	0.01	-92.00	70.00	2400	20220711	-79.54	290	20230511	69.31	1375	-64.29	20230105	290	69.31	20230511	2400	-79.54	20220711	290	69.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
147	20230705	150902	00	50.00	KONEX			N	N	N	N	50	N	492	-3	5	-0.61	864115	1758	80.98	568	568	456	569	421	495	491.53	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	69	-5.35	7.03	12	0.01	-92.00	70.00	2400	20220711	-79.50	290	20230511	69.66	1375	-64.22	20230105	290	69.66	20230511	2400	-79.50	20220711	290	69.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
148	20230705	140853	00	50.00	KONEX			N	N	N	N	50	N	492	-3	5	-0.61	864115	1758	80.98	568	568	456	569	421	495	491.53	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	69	-5.35	7.03	12	0.01	-92.00	70.00	2400	20220711	-79.50	290	20230511	69.66	1375	-64.22	20230105	290	69.66	20230511	2400	-79.50	20220711	290	69.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
149	20230705	130855	00	50.00	KONEX			N	N	N	N	50	N	492	-3	5	-0.61	41219	83	3.82	568	568	456	569	421	495	496.61	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	69	-5.35	7.03	12	0.00	-92.00	70.00	2400	20220711	-79.50	290	20230511	69.66	1375	-64.22	20230105	290	69.66	20230511	2400	-79.50	20220711	290	69.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
150	20230705	120854	00	50.00	KONEX			N	N	N	N	50	N	493	-2	5	-0.40	40727	82	3.78	568	568	456	569	421	495	496.67	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	70	-5.36	7.04	12	0.00	-92.00	70.00	2400	20220711	-79.46	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	2400	-79.46	20220711	290	70.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
151	20230705	110904	00	50.00	KONEX			N	N	N	N	50	N	493	-2	5	-0.40	10198	20	0.92	568	568	493	569	421	495	509.90	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	70	-5.36	7.04	12	0.00	-92.00	70.00	2400	20220711	-79.46	290	20230511	70.00	1375	-64.15	20230105	290	70.00	20230511	2400	-79.46	20220711	290	70.00	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
152	20230705	100855	00	50.00	KONEX			N	N	N	N	50	N	495	0	3	0.00	6250	12	0.55	568	568	495	569	421	495	520.83	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	70	-5.38	7.07	12	0.00	-92.00	70.00	2400	20220711	-79.38	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2400	-79.38	20220711	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
153	20230705	090855	00	50.00	KONEX			N	N	N	N	50	N	568	73	2	14.75	1136	2	0.09	568	568	568	569	421	495	568.00	0.00	0	0	609	552	493	436	377	522	406	71	74	500	300	1	1	14106847	80	-6.17	8.11	12	0.00	-92.00	70.00	2400	20220711	-76.33	290	20230511	95.86	1375	-58.69	20230105	290	95.86	20230511	2400	-76.33	20220711	290	95.86	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
154	20230704	160851	00	50.00	KONEX			N	N	N	N	50	N	495	-5	5	-1.00	989841	2171	16.28	500	550	434	575	425	500	455.94	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	70	-5.38	7.07	12	0.02	-92.00	70.00	2400	20220711	-79.38	290	20230511	70.69	1375	-64.00	20230105	290	70.69	20230511	2400	-79.38	20220711	290	70.69	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
155	20230704	150841	00	50.00	KONEX			N	N	N	N	50	N	499	-1	5	-0.20	985881	2163	16.22	500	550	434	575	425	500	455.79	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	70	-5.42	7.13	12	0.02	-92.00	70.00	2400	20220711	-79.21	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2400	-79.21	20220711	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
156	20230704	140847	00	50.00	KONEX			N	N	N	N	50	N	499	-1	5	-0.20	911031	2013	15.10	500	550	434	575	425	500	452.57	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	70	-5.42	7.13	12	0.01	-92.00	70.00	2400	20220711	-79.21	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2400	-79.21	20220711	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
157	20230704	130835	00	50.00	KONEX			N	N	N	N	50	N	499	-1	5	-0.20	684025	1512	11.34	500	550	434	575	425	500	452.40	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	70	-5.42	7.13	12	0.01	-92.00	70.00	2400	20220711	-79.21	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2400	-79.21	20220711	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
158	20230704	120845	00	50.00	KONEX			N	N	N	N	50	N	451	-49	5	-9.80	683526	1511	11.33	500	550	434	575	425	500	452.37	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	64	-4.90	6.44	12	0.01	-92.00	70.00	2400	20220711	-81.21	290	20230511	55.52	1375	-67.20	20230105	290	55.52	20230511	2400	-81.21	20220711	290	55.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
159	20230704	110838	00	50.00	KONEX			N	N	N	N	50	N	499	-1	5	-0.20	673076	1489	11.17	500	550	434	575	425	500	452.03	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	70	-5.42	7.13	12	0.01	-92.00	70.00	2400	20220711	-79.21	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2400	-79.21	20220711	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
160	20230704	100835	00	50.00	KONEX			N	N	N	N	50	N	499	-1	5	-0.20	673076	1489	11.17	500	550	434	575	425	500	452.03	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	70	-5.42	7.13	12	0.01	-92.00	70.00	2400	20220711	-79.21	290	20230511	72.07	1375	-63.71	20230105	290	72.07	20230511	2400	-79.21	20220711	290	72.07	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
161	20230704	090834	00	50.00	KONEX			N	N	N	N	50	N	550	50	2	10.00	1050	2	0.01	500	550	500	575	425	500	525.00	0.00	0	0	701	600	540	439	379	570	409	71	75	500	310	1	1	14106847	78	-5.98	7.86	12	0.00	-92.00	70.00	2400	20220711	-77.08	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2400	-77.08	20220711	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
162	20230703	160826	00	50.00	KONEX			N	N	N	N	50	N	500	-58	5	-10.39	6733198	13335	96.20	558	641	480	641	475	558	505.54	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	71	-5.43	7.14	12	0.09	-92.00	70.00	2450	20220630	-79.59	290	20230511	72.41	1375	-63.64	20230105	290	72.41	20230511	2400	-79.17	20220711	290	72.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
163	20230703	150835	00	50.00	KONEX			N	N	N	N	50	N	549	-9	5	-1.61	3492698	6854	49.44	558	641	480	641	475	558	509.59	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	77	-5.97	7.84	12	0.05	-92.00	70.00	2450	20220630	-77.59	290	20230511	89.31	1375	-60.07	20230105	290	89.31	20230511	2400	-77.12	20220711	290	89.31	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
164	20230703	140833	00	50.00	KONEX			N	N	N	N	50	N	587	29	2	5.20	1671051	3211	23.16	558	641	480	641	475	558	520.41	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	83	-6.38	8.39	12	0.02	-92.00	70.00	2450	20220630	-76.04	290	20230511	102.41	1375	-57.31	20230105	290	102.41	20230511	2400	-75.54	20220711	290	102.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
165	20230703	130828	00	50.00	KONEX			N	N	N	N	50	N	587	29	2	5.20	1671051	3211	23.16	558	641	480	641	475	558	520.41	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	83	-6.38	8.39	12	0.02	-92.00	70.00	2450	20220630	-76.04	290	20230511	102.41	1375	-57.31	20230105	290	102.41	20230511	2400	-75.54	20220711	290	102.41	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
166	20230703	120836	00	50.00	KONEX			N	N	N	N	50	N	597	39	2	6.99	891482	1656	11.95	558	641	480	641	475	558	538.33	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	84	-6.49	8.53	12	0.01	-92.00	70.00	2450	20220630	-75.63	290	20230511	105.86	1375	-56.58	20230105	290	105.86	20230511	2400	-75.12	20220711	290	105.86	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
167	20230703	110829	00	50.00	KONEX			N	N	N	N	50	N	597	39	2	6.99	891482	1656	11.95	558	641	480	641	475	558	538.33	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	84	-6.49	8.53	12	0.01	-92.00	70.00	2450	20220630	-75.63	290	20230511	105.86	1375	-56.58	20230105	290	105.86	20230511	2400	-75.12	20220711	290	105.86	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
168	20230703	100816	00	50.00	KONEX			N	N	N	N	50	N	550	-8	5	-1.43	890885	1655	11.94	558	641	480	641	475	558	538.30	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	78	-5.98	7.86	12	0.01	-92.00	70.00	2450	20220630	-77.55	290	20230511	89.66	1375	-60.00	20230105	290	89.66	20230511	2400	-77.08	20220711	290	89.66	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N
169	20230703	090826	00	50.00	KONEX			N	N	N	N	50	N	480	-78	5	-13.98	485989	1010	7.29	558	641	480	641	475	558	481.18	0.00	0	0	633	595	533	495	433	614	514	71	83	500	340	1	1	14106847	68	-5.22	6.86	12	0.01	-92.00	70.00	2450	20220630	-80.41	290	20230511	65.52	1375	-65.09	20230105	290	65.52	20230511	2400	-80.00	20220711	290	65.52	20230511	0.00	N	266470	500	70 억		0	N	N	0	N	00	N