KissMeData/288490/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	161055	53	100.00	KONEX			N	N	N	N		N	113	-2	5	-1.74	74267502	692882	316.09	128	130	98	132	98	115	107.19	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	43	-4.91	-12.56	12	1.82	-23.00	-9.00	160	20220803	-29.37	40	20230104	182.50	138	-18.12	20230727	40	182.50	20230104	160	-29.37	20220803	40	182.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
3	20230731	151054	53	100.00	KONEX			N	N	N	N		N	111	-4	5	-3.48	58266338	554049	252.75	128	130	98	132	98	115	105.16	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	42	-4.83	-12.33	12	1.45	-23.00	-9.00	160	20220803	-30.62	40	20230104	177.50	138	-19.57	20230727	40	177.50	20230104	160	-30.62	20220803	40	177.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
4	20230731	141101	53	100.00	KONEX			N	N	N	N		N	100	-15	5	-13.04	43515954	419932	191.57	128	130	98	132	98	115	103.63	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	38	-4.35	-11.11	12	1.10	-23.00	-9.00	160	20220803	-37.50	40	20230104	150.00	138	-27.54	20230727	40	150.00	20230104	160	-37.50	20220803	40	150.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
5	20230731	131100	53	100.00	KONEX			N	N	N	N		N	100	-15	5	-13.04	42394943	408719	186.45	128	130	98	132	98	115	103.73	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	38	-4.35	-11.11	12	1.07	-23.00	-9.00	160	20220803	-37.50	40	20230104	150.00	138	-27.54	20230727	40	150.00	20230104	160	-37.50	20220803	40	150.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
6	20230731	121110	53	100.00	KONEX			N	N	N	N		N	102	-13	5	-11.30	36941120	354430	161.69	128	130	98	132	98	115	104.23	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	39	-4.43	-11.33	12	0.93	-23.00	-9.00	160	20220803	-36.25	40	20230104	155.00	138	-26.09	20230727	40	155.00	20230104	160	-36.25	20220803	40	155.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
7	20230731	111111	53	100.00	KONEX			N	N	N	N		N	98	-17	4	-14.78	22775992	211329	96.41	128	130	98	132	98	115	107.78	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	37	-4.26	-10.89	12	0.55	-23.00	-9.00	160	20220803	-38.75	40	20230104	145.00	138	-28.99	20230727	40	145.00	20230104	160	-38.75	20220803	40	145.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
8	20230731	101108	53	100.00	KONEX			N	N	N	N		N	115	0	3	0.00	8506981	71799	32.75	128	130	106	132	98	115	118.48	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	44	-5.00	-12.78	12	0.19	-23.00	-9.00	160	20220803	-28.12	40	20230104	187.50	138	-16.67	20230727	40	187.50	20230104	160	-28.12	20220803	40	187.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
9	20230731	091056	53	100.00	KONEX			N	N	N	N		N	127	12	2	10.43	4866189	38525	17.57	128	130	123	132	98	115	126.31	0.00	0	0	134	124	108	98	82	116	90	38	17	100	60	1	1	38147000	48	-5.52	-14.11	12	0.10	-23.00	-9.00	160	20220803	-20.62	40	20230104	217.50	138	-7.97	20230727	40	217.50	20230104	160	-20.62	20220803	40	217.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
10	20230728	161058	53	100.00	KONEX			N	N	N	N		N	115	7	2	6.48	22611282	219206	26.49	116	118	92	124	92	108	103.15	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	44	-5.00	-12.78	12	0.57	-23.00	-9.00	160	20220803	-28.12	40	20230104	187.50	138	-16.67	20230727	40	187.50	20230104	160	-28.12	20220803	40	187.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
11	20230728	151056	53	100.00	KONEX			N	N	N	N		N	118	10	2	9.26	22597252	219084	26.47	116	118	92	124	92	108	103.14	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	45	-5.13	-13.11	12	0.57	-23.00	-9.00	160	20220803	-26.25	40	20230104	195.00	138	-14.49	20230727	40	195.00	20230104	160	-26.25	20220803	40	195.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
12	20230728	141054	53	100.00	KONEX			N	N	N	N		N	116	8	2	7.41	21846725	212652	25.69	116	116	92	124	92	108	102.73	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	44	-5.04	-12.89	12	0.56	-23.00	-9.00	160	20220803	-27.50	40	20230104	190.00	138	-15.94	20230727	40	190.00	20230104	160	-27.50	20220803	40	190.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
13	20230728	131058	53	100.00	KONEX			N	N	N	N		N	100	-8	5	-7.41	14803006	148335	17.92	116	116	92	124	92	108	99.79	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	38	-4.35	-11.11	12	0.39	-23.00	-9.00	160	20220803	-37.50	40	20230104	150.00	138	-27.54	20230727	40	150.00	20230104	160	-37.50	20220803	40	150.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
14	20230728	121056	53	100.00	KONEX			N	N	N	N		N	106	-2	5	-1.85	11892665	118747	14.35	116	116	92	124	92	108	100.15	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	40	-4.61	-11.78	12	0.31	-23.00	-9.00	160	20220803	-33.75	40	20230104	165.00	138	-23.19	20230727	40	165.00	20230104	160	-33.75	20220803	40	165.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
15	20230728	111102	53	100.00	KONEX			N	N	N	N		N	107	-1	5	-0.93	11287247	113047	13.66	116	116	92	124	92	108	99.85	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	41	-4.65	-11.89	12	0.30	-23.00	-9.00	160	20220803	-33.12	40	20230104	167.50	138	-22.46	20230727	40	167.50	20230104	160	-33.12	20220803	40	167.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
16	20230728	101053	53	100.00	KONEX			N	N	N	N		N	100	-8	5	-7.41	6292731	61444	7.42	116	116	96	124	92	108	102.41	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	38	-4.35	-11.11	12	0.16	-23.00	-9.00	160	20220803	-37.50	40	20230104	150.00	138	-27.54	20230727	40	150.00	20230104	160	-37.50	20220803	40	150.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
17	20230728	091102	53	100.00	KONEX			N	N	N	N		N	116	8	2	7.41	142736	1287	0.16	116	116	102	124	92	108	110.91	0.00	0	0	150	129	117	96	84	123	90	38	16	100	60	1	1	38147000	44	-5.04	-12.89	12	0.00	-23.00	-9.00	160	20220803	-27.50	40	20230104	190.00	138	-15.94	20230727	40	190.00	20230104	160	-27.50	20220803	40	190.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
18	20230727	161053	53	100.00	KONEX			N	N	N	N		N	108	-12	5	-10.00	104990579	827649	320.95	138	138	105	138	102	120	126.85	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	41	-4.70	-12.00	12	2.17	-23.00	-9.00	160	20220803	-32.50	40	20230104	170.00	138	-21.74	20230727	40	170.00	20230104	160	-32.50	20220803	40	170.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
19	20230727	151053	53	100.00	KONEX			N	N	N	N		N	119	-1	5	-0.83	101526792	796373	308.82	138	138	105	138	102	120	127.49	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	45	-5.17	-13.22	12	2.09	-23.00	-9.00	160	20220803	-25.62	40	20230104	197.50	138	-13.77	20230727	40	197.50	20230104	160	-25.62	20220803	40	197.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
20	20230727	141048	53	100.00	KONEX			N	N	N	N		N	117	-3	5	-2.50	98207353	767034	297.45	138	138	105	138	102	120	128.04	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	45	-5.09	-13.00	12	2.01	-23.00	-9.00	160	20220803	-26.88	40	20230104	192.50	138	-15.22	20230727	40	192.50	20230104	160	-26.88	20220803	40	192.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
21	20230727	131047	53	100.00	KONEX			N	N	N	N		N	118	-2	5	-1.67	92510836	717472	278.23	138	138	105	138	102	120	128.94	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	45	-5.13	-13.11	12	1.88	-23.00	-9.00	160	20220803	-26.25	40	20230104	195.00	138	-14.49	20230727	40	195.00	20230104	160	-26.25	20220803	40	195.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
22	20230727	121050	53	100.00	KONEX			N	N	N	N		N	118	-2	5	-1.67	84557262	649832	252.00	138	138	105	138	102	120	130.12	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	45	-5.13	-13.11	12	1.70	-23.00	-9.00	160	20220803	-26.25	40	20230104	195.00	138	-14.49	20230727	40	195.00	20230104	160	-26.25	20220803	40	195.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
23	20230727	111053	53	100.00	KONEX			N	N	N	N		N	120	0	3	0.00	77539751	590846	229.12	138	138	105	138	102	120	131.24	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	46	-5.22	-13.33	12	1.55	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	138	-13.04	20230727	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
24	20230727	101049	53	100.00	KONEX			N	N	N	N		N	132	12	2	10.00	55413382	410623	159.24	138	138	105	138	102	120	134.95	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	50	-5.74	-14.67	12	1.08	-23.00	-9.00	160	20220803	-17.50	40	20230104	230.00	138	-4.35	20230727	40	230.00	20230104	160	-17.50	20220803	40	230.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
25	20230727	091049	53	100.00	KONEX			N	N	N	N		N	135	15	2	12.50	47621354	345215	133.87	138	138	135	138	102	120	137.95	0.00	0	0	123	121	118	116	113	122	117	38	18	100	70	1	1	38147000	51	-5.87	-15.00	12	0.90	-23.00	-9.00	160	20220803	-15.62	40	20230104	237.50	138	-2.17	20230727	40	237.50	20230104	160	-15.62	20220803	40	237.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	02	N
26	20230726	161046	54	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	30806817	257872	193.89	117	120	115	120	90	105	119.47	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	46	-5.22	-13.33	12	0.68	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	120	0.00	20230726	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
27	20230726	151052	54	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	30806817	257872	193.89	117	120	115	120	90	105	119.47	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	46	-5.22	-13.33	12	0.68	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	120	0.00	20230726	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
28	20230726	141043	54	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	30798537	257803	193.84	117	120	115	120	90	105	119.47	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	46	-5.22	-13.33	12	0.68	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	120	0.00	20230726	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
29	20230726	131040	54	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	25998537	217803	163.76	117	120	115	120	90	105	119.37	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	46	-5.22	-13.33	12	0.57	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	120	0.00	20230726	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
30	20230726	121043	54	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	19935537	167278	125.77	117	120	115	120	90	105	119.18	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	46	-5.22	-13.33	12	0.44	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	120	0.00	20230726	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
31	20230726	111038	54	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	19743537	165678	124.57	117	120	115	120	90	105	119.17	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	46	-5.22	-13.33	12	0.43	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	120	0.00	20230726	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
32	20230726	101046	54	100.00	KONEX			N	N	N	N		N	120	15	1	14.29	19479537	163478	122.92	117	120	115	120	90	105	119.16	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	46	-5.22	-13.33	12	0.43	-23.00	-9.00	160	20220803	-25.00	40	20230104	200.00	120	0.00	20230726	40	200.00	20230104	160	-25.00	20220803	40	200.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
33	20230726	091040	54	100.00	KONEX			N	N	N	N		N	119	14	2	13.33	6054975	51433	38.67	117	119	115	120	90	105	117.73	0.00	0	0	108	106	103	101	98	107	102	38	15	100	60	1	1	38147000	45	-5.17	-13.22	12	0.13	-23.00	-9.00	160	20220803	-25.62	40	20230104	197.50	119	0.00	20230726	40	197.50	20230104	160	-25.62	20220803	40	197.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
34	20230725	161038	54	100.00	KONEX			N	N	N	N		N	105	13	1	14.13	13827920	132999	47.90	100	105	100	105	79	92	103.97	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.57	-11.67	12	0.35	-23.00	-9.00	160	20220803	-34.38	40	20230104	162.50	105	0.00	20230725	40	162.50	20230104	160	-34.38	20220803	40	162.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
35	20230725	151026	54	100.00	KONEX			N	N	N	N		N	105	13	1	14.13	13722920	131999	47.54	100	105	100	105	79	92	103.96	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.57	-11.67	12	0.35	-23.00	-9.00	160	20220803	-34.38	40	20230104	162.50	105	0.00	20230725	40	162.50	20230104	160	-34.38	20220803	40	162.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
36	20230725	141024	54	100.00	KONEX			N	N	N	N		N	105	13	1	14.13	13722920	131999	47.54	100	105	100	105	79	92	103.96	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.57	-11.67	12	0.35	-23.00	-9.00	160	20220803	-34.38	40	20230104	162.50	105	0.00	20230725	40	162.50	20230104	160	-34.38	20220803	40	162.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
37	20230725	131035	54	100.00	KONEX			N	N	N	N		N	105	13	1	14.13	13722920	131999	47.54	100	105	100	105	79	92	103.96	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.57	-11.67	12	0.35	-23.00	-9.00	160	20220803	-34.38	40	20230104	162.50	105	0.00	20230725	40	162.50	20230104	160	-34.38	20220803	40	162.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
38	20230725	121035	54	100.00	KONEX			N	N	N	N		N	105	13	1	14.13	13490450	129785	46.75	100	105	100	105	79	92	103.94	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.57	-11.67	12	0.34	-23.00	-9.00	160	20220803	-34.38	40	20230104	162.50	105	0.00	20230725	40	162.50	20230104	160	-34.38	20220803	40	162.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
39	20230725	111033	54	100.00	KONEX			N	N	N	N		N	105	13	1	14.13	11111990	107133	38.59	100	105	100	105	79	92	103.72	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.57	-11.67	12	0.28	-23.00	-9.00	160	20220803	-34.38	40	20230104	162.50	105	0.00	20230725	40	162.50	20230104	160	-34.38	20220803	40	162.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
40	20230725	101032	54	100.00	KONEX			N	N	N	N		N	105	13	1	14.13	8334741	80683	29.06	100	105	100	105	79	92	103.30	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.57	-11.67	12	0.21	-23.00	-9.00	160	20220803	-34.38	40	20230104	162.50	105	0.00	20230725	40	162.50	20230104	160	-34.38	20220803	40	162.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
41	20230725	091031	54	100.00	KONEX			N	N	N	N		N	104	12	2	13.04	5234749	51009	18.37	100	105	100	105	79	92	102.62	0.00	0	0	100	95	87	82	74	98	85	38	13	100	50	1	1	38147000	40	-4.52	-11.56	12	0.13	-23.00	-9.00	160	20220803	-35.00	40	20230104	160.00	105	-0.95	20230725	40	160.00	20230104	160	-35.00	20220803	40	160.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
42	20230724	161033	54	100.00	KONEX			N	N	N	N		N	92	12	1	15.00	23868451	277635	84.36	81	92	79	92	68	80	85.97	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	35	-4.00	-10.22	12	0.73	-23.00	-9.00	169	20220721	-45.56	40	20230104	130.00	92	0.00	20230724	40	130.00	20230104	160	-42.50	20220803	40	130.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
43	20230724	151028	54	100.00	KONEX			N	N	N	N		N	92	12	1	15.00	23671387	275493	83.71	81	92	79	92	68	80	85.92	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	35	-4.00	-10.22	12	0.72	-23.00	-9.00	169	20220721	-45.56	40	20230104	130.00	92	0.00	20230724	40	130.00	20230104	160	-42.50	20220803	40	130.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
44	20230724	141027	54	100.00	KONEX			N	N	N	N		N	92	12	1	15.00	21799923	255151	77.53	81	92	79	92	68	80	85.44	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	35	-4.00	-10.22	12	0.67	-23.00	-9.00	169	20220721	-45.56	40	20230104	130.00	92	0.00	20230724	40	130.00	20230104	160	-42.50	20220803	40	130.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
45	20230724	131027	54	100.00	KONEX			N	N	N	N		N	87	7	2	8.75	17841295	211800	64.35	81	90	79	92	68	80	84.24	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	33	-3.78	-9.67	12	0.56	-23.00	-9.00	169	20220721	-48.52	40	20230104	117.50	90	-3.33	20230724	40	117.50	20230104	160	-45.62	20220803	40	117.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
46	20230724	121028	54	100.00	KONEX			N	N	N	N		N	89	9	2	11.25	10800152	130777	39.74	81	89	79	92	68	80	82.58	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	34	-3.87	-9.89	12	0.34	-23.00	-9.00	169	20220721	-47.34	40	20230104	122.50	89	0.00	20230724	40	122.50	20230104	160	-44.38	20220803	40	122.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
47	20230724	111033	54	100.00	KONEX			N	N	N	N		N	82	2	2	2.50	4528708	55747	16.94	81	83	79	92	68	80	81.24	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	31	-3.57	-9.11	12	0.15	-23.00	-9.00	169	20220721	-51.48	40	20230104	105.00	88	-6.82	20230418	40	105.00	20230104	160	-48.75	20220803	40	105.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
48	20230724	101023	54	100.00	KONEX			N	N	N	N		N	83	3	2	3.75	3154563	38747	11.77	81	83	79	92	68	80	81.41	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	32	-3.61	-9.22	12	0.10	-23.00	-9.00	169	20220721	-50.89	40	20230104	107.50	88	-5.68	20230418	40	107.50	20230104	160	-48.12	20220803	40	107.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
49	20230724	091029	54	100.00	KONEX			N	N	N	N		N	82	2	2	2.50	1727092	21306	6.47	81	82	81	92	68	80	81.06	0.00	0	0	90	84	75	69	60	88	73	38	12	100	40	1	1	38147000	31	-3.57	-9.11	12	0.06	-23.00	-9.00	169	20220721	-51.48	40	20230104	105.00	88	-6.82	20230418	40	105.00	20230104	160	-48.75	20220803	40	105.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
50	20230721	161018	54	100.00	KONEX			N	N	N	N		N	80	9	2	12.68	25997101	329119	63.72	73	81	66	81	61	71	78.99	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	31	-3.48	-8.89	12	0.86	-23.00	-9.00	169	20220721	-52.66	40	20230104	100.00	88	-9.09	20230418	40	100.00	20230104	169	-52.66	20220721	40	100.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
51	20230721	151020	54	100.00	KONEX			N	N	N	N		N	80	9	2	12.68	25991581	329050	63.71	73	81	66	81	61	71	78.99	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	31	-3.48	-8.89	12	0.86	-23.00	-9.00	169	20220721	-52.66	40	20230104	100.00	88	-9.09	20230418	40	100.00	20230104	169	-52.66	20220721	40	100.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
52	20230721	141016	54	100.00	KONEX			N	N	N	N		N	80	9	2	12.68	25696953	325385	63.00	73	81	66	81	61	71	78.97	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	31	-3.48	-8.89	12	0.85	-23.00	-9.00	169	20220721	-52.66	40	20230104	100.00	88	-9.09	20230418	40	100.00	20230104	169	-52.66	20220721	40	100.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
53	20230721	131021	54	100.00	KONEX			N	N	N	N		N	80	9	2	12.68	22867199	290150	56.18	73	81	66	81	61	71	78.81	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	31	-3.48	-8.89	12	0.76	-23.00	-9.00	169	20220721	-52.66	40	20230104	100.00	88	-9.09	20230418	40	100.00	20230104	169	-52.66	20220721	40	100.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
54	20230721	121032	54	100.00	KONEX			N	N	N	N		N	81	10	1	14.08	22366297	283960	54.98	73	81	66	81	61	71	78.77	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	31	-3.52	-9.00	12	0.74	-23.00	-9.00	169	20220721	-52.07	40	20230104	102.50	88	-7.95	20230418	40	102.50	20230104	169	-52.07	20220721	40	102.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
55	20230721	111029	54	100.00	KONEX			N	N	N	N		N	80	9	2	12.68	19205620	244773	47.39	73	80	66	81	61	71	78.46	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	31	-3.48	-8.89	12	0.64	-23.00	-9.00	169	20220721	-52.66	40	20230104	100.00	88	-9.09	20230418	40	100.00	20230104	169	-52.66	20220721	40	100.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
56	20230721	101028	54	100.00	KONEX			N	N	N	N		N	79	8	2	11.27	11881801	153153	29.65	73	80	66	81	61	71	77.58	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	30	-3.43	-8.78	12	0.40	-23.00	-9.00	169	20220721	-53.25	40	20230104	97.50	88	-10.23	20230418	40	97.50	20230104	169	-53.25	20220721	40	97.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
57	20230721	091024	54	100.00	KONEX			N	N	N	N		N	73	2	2	2.82	277187	4074	0.79	73	73	66	81	61	71	68.04	0.00	0	0	81	75	66	60	51	79	64	38	10	100	40	1	1	38147000	28	-3.17	-8.11	12	0.01	-23.00	-9.00	169	20220721	-56.80	40	20230104	82.50	88	-17.05	20230418	40	82.50	20230104	169	-56.80	20220721	40	82.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
58	20230720	161015	57	100.00	KONEX			N	N	N	N		N	71	8	2	12.70	35597735	516507	52.32	57	72	57	72	54	63	68.92	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	27	-3.09	-7.89	12	1.35	-23.00	-9.00	169	20220721	-57.99	40	20230104	77.50	88	-19.32	20230418	40	77.50	20230104	169	-57.99	20220721	40	77.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
59	20230720	151015	57	100.00	KONEX			N	N	N	N		N	71	8	2	12.70	32954265	479275	48.55	57	72	57	72	54	63	68.76	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	27	-3.09	-7.89	12	1.26	-23.00	-9.00	169	20220721	-57.99	40	20230104	77.50	88	-19.32	20230418	40	77.50	20230104	169	-57.99	20220721	40	77.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
60	20230720	141014	57	100.00	KONEX			N	N	N	N		N	68	5	2	7.94	32103188	466970	47.30	57	72	57	72	54	63	68.75	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	26	-2.96	-7.56	12	1.22	-23.00	-9.00	169	20220721	-59.76	40	20230104	70.00	88	-22.73	20230418	40	70.00	20230104	169	-59.76	20220721	40	70.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
61	20230720	131015	57	100.00	KONEX			N	N	N	N		N	72	9	1	14.29	30496267	443907	44.96	57	72	57	72	54	63	68.70	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	27	-3.13	-8.00	12	1.16	-23.00	-9.00	169	20220721	-57.40	40	20230104	80.00	88	-18.18	20230418	40	80.00	20230104	169	-57.40	20220721	40	80.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
62	20230720	121023	57	100.00	KONEX			N	N	N	N		N	72	9	1	14.29	29041005	423695	42.92	57	72	57	72	54	63	68.54	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	27	-3.13	-8.00	12	1.11	-23.00	-9.00	169	20220721	-57.40	40	20230104	80.00	88	-18.18	20230418	40	80.00	20230104	169	-57.40	20220721	40	80.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
63	20230720	111019	57	100.00	KONEX			N	N	N	N		N	72	9	1	14.29	27681275	404739	41.00	57	72	57	72	54	63	68.39	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	27	-3.13	-8.00	12	1.06	-23.00	-9.00	169	20220721	-57.40	40	20230104	80.00	88	-18.18	20230418	40	80.00	20230104	169	-57.40	20220721	40	80.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
64	20230720	101008	57	100.00	KONEX			N	N	N	N		N	71	8	2	12.70	19225095	286517	29.02	57	71	57	72	54	63	67.10	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	27	-3.09	-7.89	12	0.75	-23.00	-9.00	169	20220721	-57.99	40	20230104	77.50	88	-19.32	20230418	40	77.50	20230104	169	-57.99	20220721	40	77.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
65	20230720	091010	57	100.00	KONEX			N	N	N	N		N	58	-5	5	-7.94	387766	6782	0.69	57	61	57	72	54	63	57.18	0.00	0	0	69	65	60	56	51	68	59	38	9	100	30	1	1	38147000	22	-2.52	-6.44	12	0.02	-23.00	-9.00	169	20220721	-65.68	40	20230104	45.00	88	-34.09	20230418	40	45.00	20230104	169	-65.68	20220721	40	45.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
66	20230719	161029	57	100.00	KONEX			N	N	N	N		N	63	7	2	12.50	59228523	987271	165.72	57	64	55	64	48	56	59.99	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	24	-2.74	-7.00	12	2.59	-23.00	-9.00	169	20220721	-62.72	40	20230104	57.50	88	-28.41	20230418	40	57.50	20230104	169	-62.72	20220721	40	57.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
67	20230719	151028	57	100.00	KONEX			N	N	N	N		N	62	6	2	10.71	57164979	953827	160.10	57	64	55	64	48	56	59.93	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	24	-2.70	-6.89	12	2.50	-23.00	-9.00	169	20220721	-63.31	40	20230104	55.00	88	-29.55	20230418	40	55.00	20230104	169	-63.31	20220721	40	55.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
68	20230719	141032	57	100.00	KONEX			N	N	N	N		N	59	3	2	5.36	49258181	825549	138.57	57	64	55	64	48	56	59.67	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	23	-2.57	-6.56	12	2.16	-23.00	-9.00	169	20220721	-65.09	40	20230104	47.50	88	-32.95	20230418	40	47.50	20230104	169	-65.09	20220721	40	47.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
69	20230719	131018	57	100.00	KONEX			N	N	N	N		N	55	-1	5	-1.79	44640981	746043	125.23	57	64	55	64	48	56	59.84	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	21	-2.39	-6.11	12	1.96	-23.00	-9.00	169	20220721	-67.46	40	20230104	37.50	88	-37.50	20230418	40	37.50	20230104	169	-67.46	20220721	40	37.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
70	20230719	121035	57	100.00	KONEX			N	N	N	N		N	58	2	2	3.57	40508519	672905	112.95	57	64	55	64	48	56	60.20	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	22	-2.52	-6.44	12	1.76	-23.00	-9.00	169	20220721	-65.68	40	20230104	45.00	88	-34.09	20230418	40	45.00	20230104	169	-65.68	20220721	40	45.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
71	20230719	111031	57	100.00	KONEX			N	N	N	N		N	56	0	3	0.00	35853361	589477	98.95	57	64	55	64	48	56	60.82	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	21	-2.43	-6.22	12	1.55	-23.00	-9.00	169	20220721	-66.86	40	20230104	40.00	88	-36.36	20230418	40	40.00	20230104	169	-66.86	20220721	40	40.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
72	20230719	101023	57	100.00	KONEX			N	N	N	N		N	64	8	1	14.29	19666113	317570	53.31	57	64	57	64	48	56	61.93	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	24	-2.78	-7.11	12	0.83	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
73	20230719	091022	57	100.00	KONEX			N	N	N	N		N	58	2	2	3.57	2651791	46294	7.77	57	58	57	64	48	56	57.28	0.00	0	0	64	60	55	51	46	57	48	38	8	100	30	1	1	38147000	22	-2.52	-6.44	12	0.12	-23.00	-9.00	169	20220721	-65.68	40	20230104	45.00	88	-34.09	20230418	40	45.00	20230104	169	-65.68	20220721	40	45.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
74	20230718	161021	57	100.00	KONEX			N	N	N	N		N	56	-2	5	-3.45	31258840	595751	111.54	57	59	50	66	50	58	52.47	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	21	-2.43	-6.22	12	1.56	-23.00	-9.00	169	20220721	-66.86	40	20230104	40.00	88	-36.36	20230418	40	40.00	20230104	169	-66.86	20220721	40	40.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
75	20230718	151020	57	100.00	KONEX			N	N	N	N		N	56	-2	5	-3.45	31258840	595751	111.54	57	59	50	66	50	58	52.47	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	21	-2.43	-6.22	12	1.56	-23.00	-9.00	169	20220721	-66.86	40	20230104	40.00	88	-36.36	20230418	40	40.00	20230104	169	-66.86	20220721	40	40.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
76	20230718	141016	57	100.00	KONEX			N	N	N	N		N	55	-3	5	-5.17	31178530	594299	111.27	57	59	50	66	50	58	52.46	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	21	-2.39	-6.11	12	1.56	-23.00	-9.00	169	20220721	-67.46	40	20230104	37.50	88	-37.50	20230418	40	37.50	20230104	169	-67.46	20220721	40	37.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
77	20230718	131016	57	100.00	KONEX			N	N	N	N		N	57	-1	5	-1.72	30055258	573692	107.41	57	59	50	66	50	58	52.39	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	22	-2.48	-6.33	12	1.50	-23.00	-9.00	169	20220721	-66.27	40	20230104	42.50	88	-35.23	20230418	40	42.50	20230104	169	-66.27	20220721	40	42.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
78	20230718	121027	57	100.00	KONEX			N	N	N	N		N	57	-1	5	-1.72	29749755	568282	106.40	57	59	50	66	50	58	52.35	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	22	-2.48	-6.33	12	1.49	-23.00	-9.00	169	20220721	-66.27	40	20230104	42.50	88	-35.23	20230418	40	42.50	20230104	169	-66.27	20220721	40	42.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
79	20230718	111024	57	100.00	KONEX			N	N	N	N		N	57	-1	5	-1.72	29028226	555524	104.01	57	59	50	66	50	58	52.25	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	22	-2.48	-6.33	12	1.46	-23.00	-9.00	169	20220721	-66.27	40	20230104	42.50	88	-35.23	20230418	40	42.50	20230104	169	-66.27	20220721	40	42.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
80	20230718	101017	57	100.00	KONEX			N	N	N	N		N	52	-6	5	-10.34	24185752	466275	87.30	57	59	50	66	50	58	51.87	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	20	-2.26	-5.78	12	1.22	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
81	20230718	091014	57	100.00	KONEX			N	N	N	N		N	53	-5	5	-8.62	2913503	54202	10.15	57	59	53	66	50	58	53.75	0.00	0	0	72	65	61	54	50	63	52	38	8	100	30	1	1	38147000	20	-2.30	-5.89	12	0.14	-23.00	-9.00	169	20220721	-68.64	40	20230104	32.50	88	-39.77	20230418	40	32.50	20230104	169	-68.64	20220721	40	32.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
82	20230717	161016	57	100.00	KONEX			N	N	N	N		N	58	-8	5	-12.12	31447489	534104	172.21	65	68	57	75	57	66	58.88	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	22	-2.52	-6.44	12	1.40	-23.00	-9.00	169	20220721	-65.68	40	20230104	45.00	88	-34.09	20230418	40	45.00	20230104	169	-65.68	20220721	40	45.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
83	20230717	151012	57	100.00	KONEX			N	N	N	N		N	58	-8	5	-12.12	31343031	532303	171.63	65	68	57	75	57	66	58.88	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	22	-2.52	-6.44	12	1.40	-23.00	-9.00	169	20220721	-65.68	40	20230104	45.00	88	-34.09	20230418	40	45.00	20230104	169	-65.68	20220721	40	45.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
84	20230717	141015	57	100.00	KONEX			N	N	N	N		N	59	-7	5	-10.61	28186512	477395	153.93	65	68	57	75	57	66	59.04	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	23	-2.57	-6.56	12	1.25	-23.00	-9.00	169	20220721	-65.09	40	20230104	47.50	88	-32.95	20230418	40	47.50	20230104	169	-65.09	20220721	40	47.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
85	20230717	131005	57	100.00	KONEX			N	N	N	N		N	60	-6	5	-9.09	21226865	356180	114.84	65	68	58	75	57	66	59.60	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	23	-2.61	-6.67	12	0.93	-23.00	-9.00	169	20220721	-64.50	40	20230104	50.00	88	-31.82	20230418	40	50.00	20230104	169	-64.50	20220721	40	50.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
86	20230717	121016	57	100.00	KONEX			N	N	N	N		N	61	-5	5	-7.58	18622808	311766	100.52	65	68	59	75	57	66	59.73	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	23	-2.65	-6.78	12	0.82	-23.00	-9.00	169	20220721	-63.91	40	20230104	52.50	88	-30.68	20230418	40	52.50	20230104	169	-63.91	20220721	40	52.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
87	20230717	111007	57	100.00	KONEX			N	N	N	N		N	61	-5	5	-7.58	17484319	292471	94.30	65	68	59	75	57	66	59.78	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	23	-2.65	-6.78	12	0.77	-23.00	-9.00	169	20220721	-63.91	40	20230104	52.50	88	-30.68	20230418	40	52.50	20230104	169	-63.91	20220721	40	52.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
88	20230717	101007	57	100.00	KONEX			N	N	N	N		N	61	-5	5	-7.58	17465167	292157	94.20	65	68	59	75	57	66	59.78	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	23	-2.65	-6.78	12	0.77	-23.00	-9.00	169	20220721	-63.91	40	20230104	52.50	88	-30.68	20230418	40	52.50	20230104	169	-63.91	20220721	40	52.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
89	20230717	091007	57	100.00	KONEX			N	N	N	N		N	62	-4	5	-6.06	5573446	91991	29.66	65	68	59	75	57	66	60.59	0.00	0	0	72	68	62	58	52	71	61	38	9	100	30	1	1	38147000	24	-2.70	-6.89	12	0.24	-23.00	-9.00	169	20220721	-63.31	40	20230104	55.00	88	-29.55	20230418	40	55.00	20230104	169	-63.31	20220721	40	55.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
90	20230714	161006	57	100.00	KONEX			N	N	N	N		N	66	2	2	3.12	18926256	310141	124.34	62	66	56	73	55	64	61.02	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	25	-2.87	-7.33	12	0.81	-23.00	-9.00	169	20220721	-60.95	40	20230104	65.00	88	-25.00	20230418	40	65.00	20230104	169	-60.95	20220721	40	65.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
91	20230714	151010	57	100.00	KONEX			N	N	N	N		N	66	2	2	3.12	18848376	308961	123.86	62	66	56	73	55	64	61.01	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	25	-2.87	-7.33	12	0.81	-23.00	-9.00	169	20220721	-60.95	40	20230104	65.00	88	-25.00	20230418	40	65.00	20230104	169	-60.95	20220721	40	65.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
92	20230714	141016	57	100.00	KONEX			N	N	N	N		N	66	2	2	3.12	18010226	296259	118.77	62	66	56	73	55	64	60.79	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	25	-2.87	-7.33	12	0.78	-23.00	-9.00	169	20220721	-60.95	40	20230104	65.00	88	-25.00	20230418	40	65.00	20230104	169	-60.95	20220721	40	65.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
93	20230714	131002	57	100.00	KONEX			N	N	N	N		N	59	-5	5	-7.81	10256424	173760	69.66	62	66	56	73	55	64	59.03	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	23	-2.57	-6.56	12	0.46	-23.00	-9.00	169	20220721	-65.09	40	20230104	47.50	88	-32.95	20230418	40	47.50	20230104	169	-65.09	20220721	40	47.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
94	20230714	121002	57	100.00	KONEX			N	N	N	N		N	60	-4	5	-6.25	10134484	171686	68.83	62	66	56	73	55	64	59.03	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	23	-2.61	-6.67	12	0.45	-23.00	-9.00	169	20220721	-64.50	40	20230104	50.00	88	-31.82	20230418	40	50.00	20230104	169	-64.50	20220721	40	50.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
95	20230714	111013	57	100.00	KONEX			N	N	N	N		N	65	1	2	1.56	397056	6179	2.48	62	66	62	73	55	64	64.26	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	25	-2.83	-7.22	12	0.02	-23.00	-9.00	169	20220721	-61.54	40	20230104	62.50	88	-26.14	20230418	40	62.50	20230104	169	-61.54	20220721	40	62.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
96	20230714	101014	57	100.00	KONEX			N	N	N	N		N	65	1	2	1.56	82503	1262	0.51	62	66	62	73	55	64	65.37	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	25	-2.83	-7.22	12	0.00	-23.00	-9.00	169	20220721	-61.54	40	20230104	62.50	88	-26.14	20230418	40	62.50	20230104	169	-61.54	20220721	40	62.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
97	20230714	091009	57	100.00	KONEX			N	N	N	N		N	62	-2	5	-3.12	682	11	0.00	62	62	62	73	55	64	62.00	0.00	0	0	75	69	64	58	53	67	56	38	9	100	30	1	1	38147000	24	-2.70	-6.89	12	0.00	-23.00	-9.00	169	20220721	-63.31	40	20230104	55.00	88	-29.55	20230418	40	55.00	20230104	169	-63.31	20220721	40	55.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
98	20230713	161004	54	100.00	KONEX			N	N	N	N		N	64	0	3	0.00	15716790	249439	203.28	70	70	59	73	55	64	63.01	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	24	-2.78	-7.11	12	0.65	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
99	20230713	150959	54	100.00	KONEX			N	N	N	N		N	64	0	3	0.00	15708086	249303	203.17	70	70	59	73	55	64	63.01	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	24	-2.78	-7.11	12	0.65	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
100	20230713	140958	54	100.00	KONEX			N	N	N	N		N	64	0	3	0.00	14411802	228487	186.21	70	70	59	73	55	64	63.07	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	24	-2.78	-7.11	12	0.60	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
101	20230713	131002	54	100.00	KONEX			N	N	N	N		N	62	-2	5	-3.12	14227152	225599	183.85	70	70	59	73	55	64	63.06	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	24	-2.70	-6.89	12	0.59	-23.00	-9.00	169	20220721	-63.31	40	20230104	55.00	88	-29.55	20230418	40	55.00	20230104	169	-63.31	20220721	40	55.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
102	20230713	120958	54	100.00	KONEX			N	N	N	N		N	67	3	2	4.69	5928413	90650	73.88	70	70	61	73	55	64	65.40	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	26	-2.91	-7.44	12	0.24	-23.00	-9.00	169	20220721	-60.36	40	20230104	67.50	88	-23.86	20230418	40	67.50	20230104	169	-60.36	20220721	40	67.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
103	20230713	111001	54	100.00	KONEX			N	N	N	N		N	69	5	2	7.81	3835267	58189	47.42	70	70	61	73	55	64	65.91	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	26	-3.00	-7.67	12	0.15	-23.00	-9.00	169	20220721	-59.17	40	20230104	72.50	88	-21.59	20230418	40	72.50	20230104	169	-59.17	20220721	40	72.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
104	20230713	100955	54	100.00	KONEX			N	N	N	N		N	68	4	2	6.25	2977377	45441	37.03	70	70	61	73	55	64	65.52	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	26	-2.96	-7.56	12	0.12	-23.00	-9.00	169	20220721	-59.76	40	20230104	70.00	88	-22.73	20230418	40	70.00	20230104	169	-59.76	20220721	40	70.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
105	20230713	090958	54	100.00	KONEX			N	N	N	N		N	70	6	2	9.38	75010	1073	0.87	70	70	69	73	55	64	69.91	0.00	0	0	74	69	65	60	56	67	58	38	9	100	30	1	1	38147000	27	-3.04	-7.78	12	0.00	-23.00	-9.00	169	20220721	-58.58	40	20230104	75.00	88	-20.45	20230418	40	75.00	20230104	169	-58.58	20220721	40	75.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
106	20230712	160954	54	100.00	KONEX			N	N	N	N		N	64	0	3	0.00	7964125	122706	27.90	70	70	61	73	55	64	64.90	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	24	-2.78	-7.11	12	0.32	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
107	20230712	150947	54	100.00	KONEX			N	N	N	N		N	65	1	2	1.56	7925993	122118	27.77	70	70	61	73	55	64	64.90	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	25	-2.83	-7.22	12	0.32	-23.00	-9.00	169	20220721	-61.54	40	20230104	62.50	88	-26.14	20230418	40	62.50	20230104	169	-61.54	20220721	40	62.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
108	20230712	140944	54	100.00	KONEX			N	N	N	N		N	65	1	2	1.56	6967961	107025	24.34	70	70	61	73	55	64	65.11	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	25	-2.83	-7.22	12	0.28	-23.00	-9.00	169	20220721	-61.54	40	20230104	62.50	88	-26.14	20230418	40	62.50	20230104	169	-61.54	20220721	40	62.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
109	20230712	130945	54	100.00	KONEX			N	N	N	N		N	67	3	2	4.69	6817181	104725	23.81	70	70	61	73	55	64	65.10	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	26	-2.91	-7.44	12	0.27	-23.00	-9.00	169	20220721	-60.36	40	20230104	67.50	88	-23.86	20230418	40	67.50	20230104	169	-60.36	20220721	40	67.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
110	20230712	120950	54	100.00	KONEX			N	N	N	N		N	66	2	2	3.12	5352725	82145	18.68	70	70	61	73	55	64	65.16	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	25	-2.87	-7.33	12	0.22	-23.00	-9.00	169	20220721	-60.95	40	20230104	65.00	88	-25.00	20230418	40	65.00	20230104	169	-60.95	20220721	40	65.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
111	20230712	110950	54	100.00	KONEX			N	N	N	N		N	70	6	2	9.38	1535284	23036	5.24	70	70	61	73	55	64	66.65	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	27	-3.04	-7.78	12	0.06	-23.00	-9.00	169	20220721	-58.58	40	20230104	75.00	88	-20.45	20230418	40	75.00	20230104	169	-58.58	20220721	40	75.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
112	20230712	100951	54	100.00	KONEX			N	N	N	N		N	70	6	2	9.38	1440834	21608	4.91	70	70	61	73	55	64	66.68	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	27	-3.04	-7.78	12	0.06	-23.00	-9.00	169	20220721	-58.58	40	20230104	75.00	88	-20.45	20230418	40	75.00	20230104	169	-58.58	20220721	40	75.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
113	20230712	090952	54	100.00	KONEX			N	N	N	N		N	64	0	3	0.00	354478	5067	1.15	70	70	61	73	55	64	69.96	0.00	0	0	72	68	60	56	48	70	58	38	9	100	30	1	1	38147000	24	-2.78	-7.11	12	0.01	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	01	N
114	20230711	160938	57	100.00	KONEX			N	N	N	N		N	64	8	1	14.29	27032648	439745	41.77	55	64	52	64	48	56	61.47	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	24	-2.78	-7.11	12	1.15	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
115	20230711	150934	57	100.00	KONEX			N	N	N	N		N	64	8	1	14.29	26389280	429541	40.80	55	64	52	64	48	56	61.44	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	24	-2.78	-7.11	12	1.13	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
116	20230711	140928	57	100.00	KONEX			N	N	N	N		N	64	8	1	14.29	24549408	400793	38.07	55	64	52	64	48	56	61.25	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	24	-2.78	-7.11	12	1.05	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
117	20230711	130919	57	100.00	KONEX			N	N	N	N		N	64	8	1	14.29	19831136	327070	31.07	55	64	52	64	48	56	60.63	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	24	-2.78	-7.11	12	0.86	-23.00	-9.00	169	20220721	-62.13	40	20230104	60.00	88	-27.27	20230418	40	60.00	20230104	169	-62.13	20220721	40	60.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
118	20230711	120940	57	100.00	KONEX			N	N	N	N		N	60	4	2	7.14	18252297	301964	28.68	55	64	52	64	48	56	60.45	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	23	-2.61	-6.67	12	0.79	-23.00	-9.00	169	20220721	-64.50	40	20230104	50.00	88	-31.82	20230418	40	50.00	20230104	169	-64.50	20220721	40	50.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
119	20230711	110944	57	100.00	KONEX			N	N	N	N		N	63	7	2	12.50	14694214	243863	23.17	55	64	52	64	48	56	60.26	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	24	-2.74	-7.00	12	0.64	-23.00	-9.00	169	20220721	-62.72	40	20230104	57.50	88	-28.41	20230418	40	57.50	20230104	169	-62.72	20220721	40	57.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
120	20230711	100942	57	100.00	KONEX			N	N	N	N		N	63	7	2	12.50	14496586	240719	22.87	55	64	52	64	48	56	60.22	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	24	-2.74	-7.00	12	0.63	-23.00	-9.00	169	20220721	-62.72	40	20230104	57.50	88	-28.41	20230418	40	57.50	20230104	169	-62.72	20220721	40	57.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
121	20230711	090938	57	100.00	KONEX			N	N	N	N		N	57	1	2	1.79	5139904	90659	8.61	55	57	52	64	48	56	56.69	0.00	0	0	63	59	54	50	45	61	52	38	8	100	30	1	1	38147000	22	-2.48	-6.33	12	0.24	-23.00	-9.00	169	20220721	-66.27	40	20230104	42.50	88	-35.23	20230418	40	42.50	20230104	169	-66.27	20220721	40	42.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
122	20230710	160931	57	100.00	KONEX			N	N	N	N		N	56	5	2	9.80	57590706	1052690	239.45	51	58	49	58	44	51	54.71	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	21	-2.43	-6.22	12	2.76	-23.00	-9.00	169	20220721	-66.86	40	20230104	40.00	88	-36.36	20230418	40	40.00	20230104	169	-66.86	20220721	40	40.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
123	20230710	150933	57	100.00	KONEX			N	N	N	N		N	58	7	1	13.73	54166546	989599	225.10	51	58	49	58	44	51	54.74	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	22	-2.52	-6.44	12	2.59	-23.00	-9.00	169	20220721	-65.68	40	20230104	45.00	88	-34.09	20230418	40	45.00	20230104	169	-65.68	20220721	40	45.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
124	20230710	140923	57	100.00	KONEX			N	N	N	N		N	55	4	2	7.84	37191776	687698	156.43	51	58	49	58	44	51	54.08	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	21	-2.39	-6.11	12	1.80	-23.00	-9.00	169	20220721	-67.46	40	20230104	37.50	88	-37.50	20230418	40	37.50	20230104	169	-67.46	20220721	40	37.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
125	20230710	130912	57	100.00	KONEX			N	N	N	N		N	57	6	2	11.76	32610991	602337	137.01	51	58	49	58	44	51	54.14	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	22	-2.48	-6.33	12	1.58	-23.00	-9.00	169	20220721	-66.27	40	20230104	42.50	88	-35.23	20230418	40	42.50	20230104	169	-66.27	20220721	40	42.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
126	20230710	120938	57	100.00	KONEX			N	N	N	N		N	57	6	2	11.76	32018439	591941	134.65	51	58	49	58	44	51	54.09	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	22	-2.48	-6.33	12	1.55	-23.00	-9.00	169	20220721	-66.27	40	20230104	42.50	88	-35.23	20230418	40	42.50	20230104	169	-66.27	20220721	40	42.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
127	20230710	110935	57	100.00	KONEX			N	N	N	N		N	52	1	2	1.96	23309129	436218	99.22	51	58	49	58	44	51	53.43	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	20	-2.26	-5.78	12	1.14	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
128	20230710	100935	57	100.00	KONEX			N	N	N	N		N	51	0	3	0.00	6039354	114761	26.10	51	58	49	58	44	51	52.63	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.30	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
129	20230710	090927	57	100.00	KONEX			N	N	N	N		N	49	-2	5	-3.92	45626	895	0.20	51	54	49	58	44	51	50.98	0.00	0	0	57	53	50	46	43	56	49	38	7	100	30	1	1	38147000	19	-2.13	-5.44	12	0.00	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
130	20230707	160924	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	21875197	439628	280.98	50	54	47	57	43	50	49.76	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	1.15	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
131	20230707	150923	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	19815472	398741	254.85	50	54	47	57	43	50	49.70	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	19	-2.17	-5.56	12	1.05	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
132	20230707	140941	57	100.00	KONEX			N	N	N	N		N	52	2	2	4.00	7299608	140058	89.52	50	54	49	57	43	50	52.12	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	20	-2.26	-5.78	12	0.37	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
133	20230707	130928	57	100.00	KONEX			N	N	N	N		N	52	2	2	4.00	6090945	116813	74.66	50	54	49	57	43	50	52.14	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	20	-2.26	-5.78	12	0.31	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
134	20230707	120932	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	6089229	116780	74.64	50	54	49	57	43	50	52.14	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	19	-2.17	-5.56	12	0.31	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
135	20230707	110938	57	100.00	KONEX			N	N	N	N		N	54	4	2	8.00	6030914	115617	73.89	50	54	49	57	43	50	52.16	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	21	-2.35	-6.00	12	0.30	-23.00	-9.00	169	20220721	-68.05	40	20230104	35.00	88	-38.64	20230418	40	35.00	20230104	169	-68.05	20220721	40	35.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
136	20230707	100923	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	2718908	53573	34.24	50	51	49	57	43	50	50.75	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.14	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
137	20230707	090925	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	652416	13001	8.31	50	51	50	57	43	50	50.18	0.00	0	0	53	51	49	47	45	52	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.03	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
138	20230706	160924	57	100.00	KONEX			N	N	N	N		N	50	1	2	2.04	7700702	156463	143.01	50	51	47	56	42	49	49.22	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	19	-2.17	-5.56	12	0.41	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
139	20230706	150925	57	100.00	KONEX			N	N	N	N		N	50	1	2	2.04	7699402	156437	142.99	50	51	47	56	42	49	49.22	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	19	-2.17	-5.56	12	0.41	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
140	20230706	140926	57	100.00	KONEX			N	N	N	N		N	48	-1	5	-2.04	7696852	156386	142.94	50	51	47	56	42	49	49.22	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	18	-2.09	-5.33	12	0.41	-23.00	-9.00	169	20220721	-71.60	40	20230104	20.00	88	-45.45	20230418	40	20.00	20230104	169	-71.60	20220721	40	20.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
141	20230706	130923	57	100.00	KONEX			N	N	N	N		N	51	2	2	4.08	5604752	113223	103.49	50	51	48	56	42	49	49.50	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	19	-2.22	-5.67	12	0.30	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
142	20230706	120902	57	100.00	KONEX			N	N	N	N		N	51	2	2	4.08	5098683	103104	94.24	50	51	48	56	42	49	49.45	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	19	-2.22	-5.67	12	0.27	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
143	20230706	110931	57	100.00	KONEX			N	N	N	N		N	51	2	2	4.08	3818433	77504	70.84	50	51	48	56	42	49	49.27	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	19	-2.22	-5.67	12	0.20	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
144	20230706	100925	57	100.00	KONEX			N	N	N	N		N	48	-1	5	-2.04	1655791	34033	31.11	50	50	48	56	42	49	48.65	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	18	-2.09	-5.33	12	0.09	-23.00	-9.00	169	20220721	-71.60	40	20230104	20.00	88	-45.45	20230418	40	20.00	20230104	169	-71.60	20220721	40	20.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
145	20230706	090923	57	100.00	KONEX			N	N	N	N		N	50	1	2	2.04	50	1	0.00	50	50	50	56	42	49	50.00	0.00	0	0	57	52	49	44	41	51	43	38	7	100	20	1	1	38147000	19	-2.17	-5.56	12	0.00	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
146	20230705	160920	57	100.00	KONEX			N	N	N	N		N	49	-1	5	-2.00	5270538	109406	223.75	54	54	46	57	43	50	48.17	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	19	-2.13	-5.44	12	0.29	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
147	20230705	150916	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	5269656	109388	223.71	54	54	46	57	43	50	48.17	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	19	-2.17	-5.56	12	0.29	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
148	20230705	140906	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	4340990	90062	184.19	54	54	46	57	43	50	48.20	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	19	-2.17	-5.56	12	0.24	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
149	20230705	130910	57	100.00	KONEX			N	N	N	N		N	49	-1	5	-2.00	4310807	89440	182.92	54	54	46	57	43	50	48.20	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	19	-2.13	-5.44	12	0.23	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
150	20230705	120908	57	100.00	KONEX			N	N	N	N		N	49	-1	5	-2.00	3894749	80949	165.55	54	54	46	57	43	50	48.11	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	19	-2.13	-5.44	12	0.21	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
151	20230705	110918	57	100.00	KONEX			N	N	N	N		N	47	-3	5	-6.00	2952999	61308	125.38	54	54	46	57	43	50	48.17	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	18	-2.04	-5.22	12	0.16	-23.00	-9.00	169	20220721	-72.19	40	20230104	17.50	88	-46.59	20230418	40	17.50	20230104	169	-72.19	20220721	40	17.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
152	20230705	100909	57	100.00	KONEX			N	N	N	N		N	49	-1	5	-2.00	780431	15895	32.51	54	54	49	57	43	50	49.10	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	19	-2.13	-5.44	12	0.04	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
153	20230705	090909	57	100.00	KONEX			N	N	N	N		N	52	2	2	4.00	1023	19	0.04	54	54	52	57	43	50	53.84	0.00	0	0	52	51	50	49	48	51	49	38	7	100	30	1	1	38147000	20	-2.26	-5.78	12	0.00	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
154	20230704	160905	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	2416215	48897	132.50	49	51	49	57	43	50	49.41	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.17	-5.56	12	0.13	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
155	20230704	150855	57	100.00	KONEX			N	N	N	N		N	50	0	3	0.00	2413115	48835	132.33	49	51	49	57	43	50	49.41	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.17	-5.56	12	0.13	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
156	20230704	140900	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	326640	6510	17.64	49	51	49	57	43	50	50.18	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.02	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
157	20230704	130848	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	199038	4008	10.86	49	51	49	57	43	50	49.66	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.01	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
158	20230704	120859	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	199038	4008	10.86	49	51	49	57	43	50	49.66	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.01	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
159	20230704	110851	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	137432	2800	7.59	49	51	49	57	43	50	49.08	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.01	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
160	20230704	100848	57	100.00	KONEX			N	N	N	N		N	51	1	2	2.00	135494	2762	7.48	49	51	49	57	43	50	49.06	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.22	-5.67	12	0.01	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
161	20230704	090847	57	100.00	KONEX			N	N	N	N		N	49	-1	5	-2.00	131516	2684	7.27	49	49	49	57	43	50	49.00	0.00	0	0	53	51	50	48	47	51	48	38	7	100	30	1	1	38147000	19	-2.13	-5.44	12	0.01	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
162	20230703	160840	57	100.00	KONEX			N	N	N	N		N	50	1	2	2.04	1883269	36904	79.18	51	52	49	56	42	49	51.03	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	19	-2.17	-5.56	12	0.10	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
163	20230703	150848	57	100.00	KONEX			N	N	N	N		N	50	1	2	2.04	1880269	36844	79.05	51	52	49	56	42	49	51.03	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	19	-2.17	-5.56	12	0.10	-23.00	-9.00	169	20220721	-70.41	40	20230104	25.00	88	-43.18	20230418	40	25.00	20230104	169	-70.41	20220721	40	25.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
164	20230703	140846	57	100.00	KONEX			N	N	N	N		N	52	3	2	6.12	1724809	33762	72.44	51	52	49	56	42	49	51.09	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	20	-2.26	-5.78	12	0.09	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
165	20230703	130841	57	100.00	KONEX			N	N	N	N		N	49	0	3	0.00	1724186	33750	72.41	51	52	49	56	42	49	51.09	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	19	-2.13	-5.44	12	0.09	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
166	20230703	120848	57	100.00	KONEX			N	N	N	N		N	52	3	2	6.12	1535173	29976	64.31	51	52	49	56	42	49	51.21	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	20	-2.26	-5.78	12	0.08	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
167	20230703	110841	57	100.00	KONEX			N	N	N	N		N	52	3	2	6.12	1329981	26030	55.85	51	52	49	56	42	49	51.09	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	20	-2.26	-5.78	12	0.07	-23.00	-9.00	169	20220721	-69.23	40	20230104	30.00	88	-40.91	20230418	40	30.00	20230104	169	-69.23	20220721	40	30.00	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
168	20230703	100830	57	100.00	KONEX			N	N	N	N		N	51	2	2	4.08	20790	412	0.88	51	51	49	56	42	49	50.46	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	19	-2.22	-5.67	12	0.00	-23.00	-9.00	169	20220721	-69.82	40	20230104	27.50	88	-42.05	20230418	40	27.50	20230104	169	-69.82	20220721	40	27.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N
169	20230703	090839	57	100.00	KONEX			N	N	N	N		N	49	0	3	0.00	5490	112	0.24	51	51	49	56	42	49	49.02	0.00	0	0	53	50	49	46	45	52	48	38	7	100	20	1	1	38147000	19	-2.13	-5.44	12	0.00	-23.00	-9.00	169	20220721	-71.01	40	20230104	22.50	88	-44.32	20230418	40	22.50	20230104	169	-71.01	20220721	40	22.50	20230104	0.00	N	288490	100	38 억		0	N	N	0	N	00	N