KissMeData/238170/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	161009	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	24810087	66158	115.27	419	419	375	437	323	380	375.01	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	79	38.00	0.31	12	0.32	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
3	20230731	151009	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	24809327	66156	115.26	419	419	375	437	323	380	375.01	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	78	37.50	0.30	12	0.32	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
4	20230731	141015	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	19934327	53156	92.61	419	419	375	437	323	380	375.02	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	78	37.50	0.30	12	0.26	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
5	20230731	131014	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	1894452	5051	8.80	419	419	375	437	323	380	375.06	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	78	37.50	0.30	12	0.02	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
6	20230731	121024	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	57327	152	0.26	419	419	375	437	323	380	377.15	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	78	37.50	0.30	12	0.00	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
7	20230731	111025	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	57327	152	0.26	419	419	375	437	323	380	377.15	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	78	37.50	0.30	12	0.00	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
8	20230731	101021	57	100.00	KONEX			N	N	N	N		N	408	28	2	7.37	19827	52	0.09	419	419	380	437	323	380	381.29	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	85	40.80	0.33	12	0.00	10.00	1231.00	993	20220817	-58.91	360	20230721	13.33	754	-45.89	20230120	360	13.33	20230721	993	-58.91	20220817	360	13.33	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
9	20230731	091011	57	100.00	KONEX			N	N	N	N		N	419	39	2	10.26	419	1	0.00	419	419	419	437	323	380	419.00	0.00	0	0	408	393	384	369	360	392	368	104	57	500	220	1	1	20774684	87	41.90	0.34	12	0.00	10.00	1231.00	993	20220817	-57.80	360	20230721	16.39	754	-44.43	20230120	360	16.39	20230721	993	-57.80	20220817	360	16.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
10	20230728	161013	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	21531244	57396	57.83	380	399	375	437	323	380	375.13	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	79	38.00	0.31	12	0.28	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
11	20230728	151012	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	21508114	57335	57.77	380	399	375	437	323	380	375.13	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	79	38.00	0.31	12	0.28	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
12	20230728	141009	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	9017214	24030	24.21	380	399	375	437	323	380	375.25	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	78	37.50	0.30	12	0.12	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
13	20230728	131012	57	100.00	KONEX			N	N	N	N		N	375	-5	5	-1.32	3504714	9330	9.40	380	399	375	437	323	380	375.64	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	78	37.50	0.30	12	0.04	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
14	20230728	121010	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	452214	1190	1.20	380	399	375	437	323	380	380.01	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	79	38.00	0.31	12	0.01	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
15	20230728	111017	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	452214	1190	1.20	380	399	375	437	323	380	380.01	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	79	38.00	0.31	12	0.01	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
16	20230728	101006	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	452214	1190	1.20	380	399	375	437	323	380	380.01	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	79	38.00	0.31	12	0.01	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
17	20230728	091016	57	100.00	KONEX			N	N	N	N		N	380	0	3	0.00	5320	14	0.01	380	380	380	437	323	380	380.00	0.00	0	0	466	423	399	356	332	411	344	104	57	500	220	1	1	20774684	79	38.00	0.31	12	0.00	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
18	20230727	161007	57	100.00	KONEX			N	N	N	N		N	380	-5	5	-1.30	37279910	99246	185.97	442	442	375	442	328	385	375.63	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	79	38.00	0.31	12	0.48	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
19	20230727	151008	57	100.00	KONEX			N	N	N	N		N	375	-10	5	-2.60	35404530	94245	176.60	442	442	375	442	328	385	375.66	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	78	37.50	0.30	12	0.45	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
20	20230727	141003	57	100.00	KONEX			N	N	N	N		N	375	-10	5	-2.60	28654530	76245	142.87	442	442	375	442	328	385	375.82	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	78	37.50	0.30	12	0.37	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
21	20230727	131002	57	100.00	KONEX			N	N	N	N		N	375	-10	5	-2.60	23779150	63244	118.51	442	442	375	442	328	385	375.99	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	78	37.50	0.30	12	0.30	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
22	20230727	121005	57	100.00	KONEX			N	N	N	N		N	380	-5	5	-1.30	12161820	32282	60.49	442	442	375	442	328	385	376.74	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	79	38.00	0.31	12	0.16	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
23	20230727	111008	57	100.00	KONEX			N	N	N	N		N	418	33	2	8.57	1300	3	0.01	442	442	418	442	328	385	433.33	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	87	41.80	0.34	12	0.00	10.00	1231.00	993	20220817	-57.91	360	20230721	16.11	754	-44.56	20230120	360	16.11	20230721	993	-57.91	20220817	360	16.11	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
24	20230727	101005	57	100.00	KONEX			N	N	N	N		N	440	55	2	14.29	882	2	0.00	442	442	440	442	328	385	441.00	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	360	20230721	22.22	754	-41.64	20230120	360	22.22	20230721	993	-55.69	20220817	360	22.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
25	20230727	091002	57	100.00	KONEX			N	N	N	N		N	440	55	2	14.29	882	2	0.00	442	442	440	442	328	385	441.00	0.00	0	0	423	403	389	369	355	397	363	104	57	500	230	1	1	20774684	91	44.00	0.36	12	0.00	10.00	1231.00	993	20220817	-55.69	360	20230721	22.22	754	-41.64	20230120	360	22.22	20230721	993	-55.69	20220817	360	22.22	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
26	20230726	161001	57	100.00	KONEX			N	N	N	N		N	385	10	2	2.67	20014394	53367	49.74	409	409	375	431	319	375	375.03	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	80	38.50	0.31	12	0.26	10.00	1231.00	993	20220817	-61.23	360	20230721	6.94	754	-48.94	20230120	360	6.94	20230721	993	-61.23	20220817	360	6.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
27	20230726	151007	57	100.00	KONEX			N	N	N	N		N	375	0	3	0.00	15869759	42316	39.44	409	409	375	431	319	375	375.03	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.20	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
28	20230726	141000	57	100.00	KONEX			N	N	N	N		N	375	0	3	0.00	11693759	31180	29.06	409	409	375	431	319	375	375.04	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.15	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
29	20230726	130956	57	100.00	KONEX			N	N	N	N		N	375	0	3	0.00	8318759	22180	20.67	409	409	375	431	319	375	375.06	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.11	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
30	20230726	121000	57	100.00	KONEX			N	N	N	N		N	375	0	3	0.00	2274509	6062	5.65	409	409	375	431	319	375	375.21	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.03	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
31	20230726	110954	57	100.00	KONEX			N	N	N	N		N	375	0	3	0.00	433634	1153	1.07	409	409	375	431	319	375	376.09	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.01	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
32	20230726	101002	57	100.00	KONEX			N	N	N	N		N	399	24	2	6.40	396134	1053	0.98	409	409	375	431	319	375	376.20	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	83	39.90	0.32	12	0.01	10.00	1231.00	993	20220817	-59.82	360	20230721	10.83	754	-47.08	20230120	360	10.83	20230721	993	-59.82	20220817	360	10.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
33	20230726	090957	57	100.00	KONEX			N	N	N	N		N	409	34	2	9.07	409	1	0.00	409	409	409	431	319	375	409.00	0.00	0	0	405	389	382	366	359	386	363	104	56	500	220	1	1	20774684	85	40.90	0.33	12	0.00	10.00	1231.00	993	20220817	-58.81	360	20230721	13.61	754	-45.76	20230120	360	13.61	20230721	993	-58.81	20220817	360	13.61	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
34	20230725	160954	57	100.00	KONEX			N	N	N	N		N	375	4	2	1.08	40293296	107302	121.43	398	398	375	426	316	371	375.51	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	78	37.50	0.30	12	0.52	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
35	20230725	150942	57	100.00	KONEX			N	N	N	N		N	375	4	2	1.08	40236796	107152	121.26	398	398	375	426	316	371	375.51	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	78	37.50	0.30	12	0.52	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
36	20230725	140941	57	100.00	KONEX			N	N	N	N		N	375	4	2	1.08	8710296	23102	26.14	398	398	375	426	316	371	377.04	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	78	37.50	0.30	12	0.11	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
37	20230725	130951	57	100.00	KONEX			N	N	N	N		N	398	27	2	7.28	38296	102	0.12	398	398	375	426	316	371	375.45	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	360	20230721	10.56	754	-47.21	20230120	360	10.56	20230721	993	-59.92	20220817	360	10.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
38	20230725	120951	57	100.00	KONEX			N	N	N	N		N	398	27	2	7.28	38296	102	0.12	398	398	375	426	316	371	375.45	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	360	20230721	10.56	754	-47.21	20230120	360	10.56	20230721	993	-59.92	20220817	360	10.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
39	20230725	110949	57	100.00	KONEX			N	N	N	N		N	398	27	2	7.28	398	1	0.00	398	398	398	426	316	371	398.00	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	360	20230721	10.56	754	-47.21	20230120	360	10.56	20230721	993	-59.92	20220817	360	10.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
40	20230725	100949	57	100.00	KONEX			N	N	N	N		N	398	27	2	7.28	398	1	0.00	398	398	398	426	316	371	398.00	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	360	20230721	10.56	754	-47.21	20230120	360	10.56	20230721	993	-59.92	20220817	360	10.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
41	20230725	090948	57	100.00	KONEX			N	N	N	N		N	398	27	2	7.28	398	1	0.00	398	398	398	426	316	371	398.00	0.00	0	0	408	389	380	361	352	385	357	104	55	500	220	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	360	20230721	10.56	754	-47.21	20230120	360	10.56	20230721	993	-59.92	20220817	360	10.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
42	20230724	160949	57	100.00	KONEX			N	N	N	N		N	371	-6	5	-1.59	33142113	88365	164.15	399	399	371	433	321	377	375.06	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	77	37.10	0.30	12	0.43	10.00	1231.00	993	20220817	-62.64	360	20230721	3.06	754	-50.80	20230120	360	3.06	20230721	993	-62.64	20220817	360	3.06	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
43	20230724	150946	57	100.00	KONEX			N	N	N	N		N	375	-2	5	-0.53	33140258	88360	164.14	399	399	375	433	321	377	375.06	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.43	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
44	20230724	140943	57	100.00	KONEX			N	N	N	N		N	375	-2	5	-0.53	24065258	64160	119.18	399	399	375	433	321	377	375.08	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.31	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
45	20230724	130944	57	100.00	KONEX			N	N	N	N		N	375	-2	5	-0.53	16865258	44960	83.52	399	399	375	433	321	377	375.12	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.22	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
46	20230724	120945	57	100.00	KONEX			N	N	N	N		N	375	-2	5	-0.53	13263633	35361	65.69	399	399	375	433	321	377	375.09	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.17	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
47	20230724	110950	57	100.00	KONEX			N	N	N	N		N	375	-2	5	-0.53	13180758	35140	65.28	399	399	375	433	321	377	375.09	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.17	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
48	20230724	100940	57	100.00	KONEX			N	N	N	N		N	375	-2	5	-0.53	5302524	14140	26.27	399	399	375	433	321	377	375.00	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	78	37.50	0.30	12	0.07	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
49	20230724	090945	57	100.00	KONEX			N	N	N	N		N	399	22	2	5.84	399	1	0.00	399	399	399	433	321	377	399.00	0.00	0	0	428	402	381	355	334	392	345	104	56	500	220	1	1	20774684	83	39.90	0.32	12	0.00	10.00	1231.00	993	20220817	-59.82	360	20230721	10.83	754	-47.08	20230120	360	10.83	20230721	993	-59.82	20220817	360	10.83	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
50	20230721	160936	57	100.00	KONEX	신저가		N	N	N	N		N	377	-8	5	-2.08	19862810	53833	2691650.00	407	407	360	442	328	385	368.97	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	78	37.70	0.31	12	0.26	10.00	1231.00	993	20220817	-62.03	360	20230721	4.72	754	-50.00	20230120	360	4.72	20230721	993	-62.03	20220817	360	4.72	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
51	20230721	150938	57	100.00	KONEX	신저가		N	N	N	N		N	365	-20	5	-5.19	15055106	40844	2042200.00	407	407	360	442	328	385	368.60	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	76	36.50	0.30	12	0.20	10.00	1231.00	993	20220817	-63.24	360	20230721	1.39	754	-51.59	20230120	360	1.39	20230721	993	-63.24	20220817	360	1.39	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
52	20230721	140935	57	100.00	KONEX	신저가		N	N	N	N		N	375	-10	5	-2.60	10492912	28443	1422150.00	407	407	360	442	328	385	368.91	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	78	37.50	0.30	12	0.14	10.00	1231.00	993	20220817	-62.24	360	20230721	4.17	754	-50.27	20230120	360	4.17	20230721	993	-62.24	20220817	360	4.17	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
53	20230721	130937	57	100.00	KONEX	신저가		N	N	N	N		N	380	-5	5	-1.30	10455412	28343	1417150.00	407	407	360	442	328	385	368.89	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	79	38.00	0.31	12	0.14	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
54	20230721	120950	57	100.00	KONEX	신저가		N	N	N	N		N	380	-5	5	-1.30	10076112	27343	1367150.00	407	407	360	442	328	385	368.51	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	79	38.00	0.31	12	0.13	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
55	20230721	110945	57	100.00	KONEX	신저가		N	N	N	N		N	380	-5	5	-1.30	10076112	27343	1367150.00	407	407	360	442	328	385	368.51	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	79	38.00	0.31	12	0.13	10.00	1231.00	993	20220817	-61.73	360	20230721	5.56	754	-49.60	20230120	360	5.56	20230721	993	-61.73	20220817	360	5.56	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
56	20230721	100944	57	100.00	KONEX	신저가		N	N	N	N		N	402	17	2	4.42	5242339	14142	707100.00	407	407	369	442	328	385	370.69	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	84	40.20	0.33	12	0.07	10.00	1231.00	993	20220817	-59.52	369	20230721	8.94	754	-46.68	20230120	369	8.94	20230721	993	-59.52	20220817	369	8.94	20230721	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
57	20230721	090942	57	100.00	KONEX			N	N	N	N		N	407	22	2	5.71	407	1	50.00	407	407	407	442	328	385	407.00	0.00	0	0	402	393	389	380	376	391	378	104	57	500	230	1	1	20774684	85	40.70	0.33	12	0.00	10.00	1231.00	993	20220817	-59.01	371	20230622	9.70	754	-46.02	20230120	371	9.70	20230622	993	-59.01	20220817	371	9.70	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
58	20230720	160933	57	100.00	KONEX			N	N	N	N		N	385	-3	5	-0.77	783	2	0.06	398	398	385	446	330	388	391.50	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.00	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
59	20230720	150933	57	100.00	KONEX			N	N	N	N		N	385	-3	5	-0.77	783	2	0.06	398	398	385	446	330	388	391.50	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.00	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
60	20230720	140931	57	100.00	KONEX			N	N	N	N		N	385	-3	5	-0.77	783	2	0.06	398	398	385	446	330	388	391.50	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.00	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
61	20230720	130933	57	100.00	KONEX			N	N	N	N		N	398	10	2	2.58	398	1	0.03	398	398	398	446	330	388	398.00	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
62	20230720	120941	57	100.00	KONEX			N	N	N	N		N	398	10	2	2.58	398	1	0.03	398	398	398	446	330	388	398.00	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
63	20230720	110937	57	100.00	KONEX			N	N	N	N		N	398	10	2	2.58	398	1	0.03	398	398	398	446	330	388	398.00	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
64	20230720	100927	57	100.00	KONEX			N	N	N	N		N	398	10	2	2.58	398	1	0.03	398	398	398	446	330	388	398.00	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
65	20230720	090929	57	100.00	KONEX			N	N	N	N		N	388	0	3	0.00	0	0	0.00	0	0	0	446	330	388	0.00	0.00	0	0	428	408	394	374	360	401	367	104	58	500	230	1	1	20774684	81	38.80	0.32	12	0.00	10.00	1231.00	993	20220817	-60.93	371	20230622	4.58	754	-48.54	20230120	371	4.58	20230622	993	-60.93	20220817	371	4.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
66	20230719	160946	57	100.00	KONEX			N	N	N	N		N	388	3	2	0.78	1323019	3402	253.69	414	414	380	442	328	385	388.89	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	81	38.80	0.32	12	0.02	10.00	1231.00	993	20220817	-60.93	371	20230622	4.58	754	-48.54	20230120	371	4.58	20230622	993	-60.93	20220817	371	4.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
67	20230719	150945	57	100.00	KONEX			N	N	N	N		N	390	5	2	1.30	1319139	3392	252.95	414	414	380	442	328	385	388.90	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	81	39.00	0.32	12	0.02	10.00	1231.00	993	20220817	-60.73	371	20230622	5.12	754	-48.28	20230120	371	5.12	20230622	993	-60.73	20220817	371	5.12	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
68	20230719	140948	57	100.00	KONEX			N	N	N	N		N	388	3	2	0.78	135827	353	26.32	414	414	380	442	328	385	384.78	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	81	38.80	0.32	12	0.00	10.00	1231.00	993	20220817	-60.93	371	20230622	4.58	754	-48.54	20230120	371	4.58	20230622	993	-60.93	20220817	371	4.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
69	20230719	130934	57	100.00	KONEX			N	N	N	N		N	398	13	2	3.38	20314	51	3.80	414	414	398	442	328	385	398.31	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
70	20230719	120950	57	100.00	KONEX			N	N	N	N		N	398	13	2	3.38	20314	51	3.80	414	414	398	442	328	385	398.31	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
71	20230719	110948	57	100.00	KONEX			N	N	N	N		N	398	13	2	3.38	20314	51	3.80	414	414	398	442	328	385	398.31	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
72	20230719	100939	57	100.00	KONEX			N	N	N	N		N	414	29	2	7.53	414	1	0.07	414	414	414	442	328	385	414.00	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	86	41.40	0.34	12	0.00	10.00	1231.00	993	20220817	-58.31	371	20230622	11.59	754	-45.09	20230120	371	11.59	20230622	993	-58.31	20220817	371	11.59	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
73	20230719	090940	57	100.00	KONEX			N	N	N	N		N	414	29	2	7.53	414	1	0.07	414	414	414	442	328	385	414.00	0.00	0	0	427	405	395	373	363	401	369	104	57	500	230	1	1	20774684	86	41.40	0.34	12	0.00	10.00	1231.00	993	20220817	-58.31	371	20230622	11.59	754	-45.09	20230120	371	11.59	20230622	993	-58.31	20220817	371	11.59	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
74	20230718	160938	57	100.00	KONEX			N	N	N	N		N	385	-4	5	-1.03	516317	1341	261.40	417	417	385	447	331	389	385.02	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.01	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
75	20230718	150937	57	100.00	KONEX			N	N	N	N		N	385	-4	5	-1.03	477817	1241	241.91	417	417	385	447	331	389	385.03	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.01	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
76	20230718	140933	57	100.00	KONEX			N	N	N	N		N	385	-4	5	-1.03	458567	1191	232.16	417	417	385	447	331	389	385.03	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.01	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
77	20230718	130934	57	100.00	KONEX			N	N	N	N		N	385	-4	5	-1.03	458567	1191	232.16	417	417	385	447	331	389	385.03	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.01	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
78	20230718	120943	57	100.00	KONEX			N	N	N	N		N	385	-4	5	-1.03	439317	1141	222.42	417	417	385	447	331	389	385.03	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.01	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
79	20230718	110942	57	100.00	KONEX			N	N	N	N		N	385	-4	5	-1.03	19667	51	9.94	417	417	385	447	331	389	385.63	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	80	38.50	0.31	12	0.00	10.00	1231.00	993	20220817	-61.23	371	20230622	3.77	754	-48.94	20230120	371	3.77	20230622	993	-61.23	20220817	371	3.77	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
80	20230718	100934	57	100.00	KONEX			N	N	N	N		N	417	28	2	7.20	417	1	0.19	417	417	417	447	331	389	417.00	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	371	20230622	12.40	754	-44.69	20230120	371	12.40	20230622	993	-58.01	20220817	371	12.40	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
81	20230718	090932	57	100.00	KONEX			N	N	N	N		N	417	28	2	7.20	417	1	0.19	417	417	417	447	331	389	417.00	0.00	0	0	409	398	387	376	365	393	371	104	58	500	230	1	1	20774684	87	41.70	0.34	12	0.00	10.00	1231.00	993	20220817	-58.01	371	20230622	12.40	754	-44.69	20230120	371	12.40	20230622	993	-58.01	20220817	371	12.40	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
82	20230717	160934	57	100.00	KONEX			N	N	N	N		N	389	8	2	2.10	193625	513	0.60	398	398	376	438	324	381	377.44	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	81	38.90	0.32	12	0.00	10.00	1231.00	993	20220817	-60.83	371	20230622	4.85	754	-48.41	20230120	371	4.85	20230622	993	-60.83	20220817	371	4.85	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
83	20230717	150930	57	100.00	KONEX			N	N	N	N		N	389	8	2	2.10	193625	513	0.60	398	398	376	438	324	381	377.44	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	81	38.90	0.32	12	0.00	10.00	1231.00	993	20220817	-60.83	371	20230622	4.85	754	-48.41	20230120	371	4.85	20230622	993	-60.83	20220817	371	4.85	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
84	20230717	140933	57	100.00	KONEX			N	N	N	N		N	389	8	2	2.10	193625	513	0.60	398	398	376	438	324	381	377.44	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	81	38.90	0.32	12	0.00	10.00	1231.00	993	20220817	-60.83	371	20230622	4.85	754	-48.41	20230120	371	4.85	20230622	993	-60.83	20220817	371	4.85	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
85	20230717	130923	57	100.00	KONEX			N	N	N	N		N	376	-5	5	-1.31	193236	512	0.60	398	398	376	438	324	381	377.41	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	78	37.60	0.31	12	0.00	10.00	1231.00	993	20220817	-62.13	371	20230622	1.35	754	-50.13	20230120	371	1.35	20230622	993	-62.13	20220817	371	1.35	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
86	20230717	120934	57	100.00	KONEX			N	N	N	N		N	376	-5	5	-1.31	193236	512	0.60	398	398	376	438	324	381	377.41	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	78	37.60	0.31	12	0.00	10.00	1231.00	993	20220817	-62.13	371	20230622	1.35	754	-50.13	20230120	371	1.35	20230622	993	-62.13	20220817	371	1.35	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
87	20230717	110924	57	100.00	KONEX			N	N	N	N		N	389	8	2	2.10	20237	52	0.06	398	398	389	438	324	381	389.17	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	81	38.90	0.32	12	0.00	10.00	1231.00	993	20220817	-60.83	371	20230622	4.85	754	-48.41	20230120	371	4.85	20230622	993	-60.83	20220817	371	4.85	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
88	20230717	100925	57	100.00	KONEX			N	N	N	N		N	398	17	2	4.46	398	1	0.00	398	398	398	438	324	381	398.00	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
89	20230717	090926	57	100.00	KONEX			N	N	N	N		N	398	17	2	4.46	398	1	0.00	398	398	398	438	324	381	398.00	0.00	0	0	403	392	386	375	369	389	372	104	57	500	220	1	1	20774684	83	39.80	0.32	12	0.00	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
90	20230714	160925	54	100.00	KONEX			N	N	N	N		N	381	2	2	0.53	32810845	85821	138.42	397	397	380	435	323	379	382.33	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	79	38.10	0.31	12	0.41	10.00	1231.00	993	20220817	-61.63	371	20230622	2.70	754	-49.47	20230120	371	2.70	20230622	993	-61.63	20220817	371	2.70	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
91	20230714	150928	54	100.00	KONEX			N	N	N	N		N	381	2	2	0.53	32277445	84421	136.16	397	397	380	435	323	379	382.34	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	79	38.10	0.31	12	0.41	10.00	1231.00	993	20220817	-61.63	371	20230622	2.70	754	-49.47	20230120	371	2.70	20230622	993	-61.63	20220817	371	2.70	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
92	20230714	140933	54	100.00	KONEX			N	N	N	N		N	397	18	2	4.75	397	1	0.00	397	397	397	435	323	379	397.00	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	82	39.70	0.32	12	0.00	10.00	1231.00	993	20220817	-60.02	371	20230622	7.01	754	-47.35	20230120	371	7.01	20230622	993	-60.02	20220817	371	7.01	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
93	20230714	130920	54	100.00	KONEX			N	N	N	N		N	397	18	2	4.75	397	1	0.00	397	397	397	435	323	379	397.00	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	82	39.70	0.32	12	0.00	10.00	1231.00	993	20220817	-60.02	371	20230622	7.01	754	-47.35	20230120	371	7.01	20230622	993	-60.02	20220817	371	7.01	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
94	20230714	120920	54	100.00	KONEX			N	N	N	N		N	397	18	2	4.75	397	1	0.00	397	397	397	435	323	379	397.00	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	82	39.70	0.32	12	0.00	10.00	1231.00	993	20220817	-60.02	371	20230622	7.01	754	-47.35	20230120	371	7.01	20230622	993	-60.02	20220817	371	7.01	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
95	20230714	110931	54	100.00	KONEX			N	N	N	N		N	397	18	2	4.75	397	1	0.00	397	397	397	435	323	379	397.00	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	82	39.70	0.32	12	0.00	10.00	1231.00	993	20220817	-60.02	371	20230622	7.01	754	-47.35	20230120	371	7.01	20230622	993	-60.02	20220817	371	7.01	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
96	20230714	100932	54	100.00	KONEX			N	N	N	N		N	397	18	2	4.75	397	1	0.00	397	397	397	435	323	379	397.00	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	82	39.70	0.32	12	0.00	10.00	1231.00	993	20220817	-60.02	371	20230622	7.01	754	-47.35	20230120	371	7.01	20230622	993	-60.02	20220817	371	7.01	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
97	20230714	090927	54	100.00	KONEX			N	N	N	N		N	397	18	2	4.75	397	1	0.00	397	397	397	435	323	379	397.00	0.00	0	0	404	391	385	372	366	388	369	104	56	500	220	1	1	20774684	82	39.70	0.32	12	0.00	10.00	1231.00	993	20220817	-60.02	371	20230622	7.01	754	-47.35	20230120	371	7.01	20230622	993	-60.02	20220817	371	7.01	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	01	N
98	20230713	160923	57	100.00	KONEX			N	N	N	N		N	379	3	2	0.80	24212581	62002	68.83	390	398	379	432	320	376	390.51	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	79	37.90	0.31	12	0.30	10.00	1231.00	993	20220817	-61.83	371	20230622	2.16	754	-49.73	20230120	371	2.16	20230622	993	-61.83	20220817	371	2.16	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
99	20230713	150918	57	100.00	KONEX			N	N	N	N		N	391	15	2	3.99	19664581	50002	55.51	390	398	380	432	320	376	393.28	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	81	39.10	0.32	12	0.24	10.00	1231.00	993	20220817	-60.62	371	20230622	5.39	754	-48.14	20230120	371	5.39	20230622	993	-60.62	20220817	371	5.39	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
100	20230713	140916	57	100.00	KONEX			N	N	N	N		N	391	15	2	3.99	19273581	49002	54.40	390	398	380	432	320	376	393.32	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	81	39.10	0.32	12	0.24	10.00	1231.00	993	20220817	-60.62	371	20230622	5.39	754	-48.14	20230120	371	5.39	20230622	993	-60.62	20220817	371	5.39	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
101	20230713	130921	57	100.00	KONEX			N	N	N	N		N	398	22	2	5.85	19273190	49001	54.40	390	398	380	432	320	376	393.32	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	83	39.80	0.32	12	0.24	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
102	20230713	120917	57	100.00	KONEX			N	N	N	N		N	398	22	2	5.85	17040808	43392	48.17	390	398	380	432	320	376	392.72	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	83	39.80	0.32	12	0.21	10.00	1231.00	993	20220817	-59.92	371	20230622	7.28	754	-47.21	20230120	371	7.28	20230622	993	-59.92	20220817	371	7.28	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
103	20230713	110920	57	100.00	KONEX			N	N	N	N		N	388	12	2	3.19	1720130	4506	5.00	390	390	380	432	320	376	381.74	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	81	38.80	0.32	12	0.02	10.00	1231.00	993	20220817	-60.93	371	20230622	4.58	754	-48.54	20230120	371	4.58	20230622	993	-60.93	20220817	371	4.58	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
104	20230713	100914	57	100.00	KONEX			N	N	N	N		N	384	8	2	2.13	269190	701	0.78	390	390	384	432	320	376	384.01	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	80	38.40	0.31	12	0.00	10.00	1231.00	993	20220817	-61.33	371	20230622	3.50	754	-49.07	20230120	371	3.50	20230622	993	-61.33	20220817	371	3.50	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
105	20230713	090917	57	100.00	KONEX			N	N	N	N		N	390	14	2	3.72	390	1	0.00	390	390	390	432	320	376	390.00	0.00	0	0	420	397	386	363	352	392	358	104	56	500	220	1	1	20774684	81	39.00	0.32	12	0.00	10.00	1231.00	993	20220817	-60.73	371	20230622	5.12	754	-48.28	20230120	371	5.12	20230622	993	-60.73	20220817	371	5.12	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
106	20230712	160913	57	100.00	KONEX			N	N	N	N		N	376	-24	5	-6.00	33849122	90082	300.01	399	409	375	460	340	400	375.76	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	78	37.60	0.31	12	0.43	10.00	1231.00	993	20220817	-62.13	371	20230622	1.35	754	-50.13	20230120	371	1.35	20230622	993	-62.13	20220817	371	1.35	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
107	20230712	150907	57	100.00	KONEX			N	N	N	N		N	376	-24	5	-6.00	33818746	90001	299.74	399	409	375	460	340	400	375.76	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	78	37.60	0.31	12	0.43	10.00	1231.00	993	20220817	-62.13	371	20230622	1.35	754	-50.13	20230120	371	1.35	20230622	993	-62.13	20220817	371	1.35	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
108	20230712	140904	57	100.00	KONEX			N	N	N	N		N	375	-25	5	-6.25	18773285	49999	166.52	399	409	375	460	340	400	375.47	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	78	37.50	0.30	12	0.24	10.00	1231.00	993	20220817	-62.24	371	20230622	1.08	754	-50.27	20230120	371	1.08	20230622	993	-62.24	20220817	371	1.08	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
109	20230712	130905	57	100.00	KONEX			N	N	N	N		N	393	-7	5	-1.75	771997	2052	6.83	399	409	375	460	340	400	376.22	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	82	39.30	0.32	12	0.01	10.00	1231.00	993	20220817	-60.42	371	20230622	5.93	754	-47.88	20230120	371	5.93	20230622	993	-60.42	20220817	371	5.93	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
110	20230712	120910	57	100.00	KONEX			N	N	N	N		N	397	-3	5	-0.75	20349	51	0.17	399	409	397	460	340	400	399.00	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	82	39.70	0.32	12	0.00	10.00	1231.00	993	20220817	-60.02	371	20230622	7.01	754	-47.35	20230120	371	7.01	20230622	993	-60.02	20220817	371	7.01	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
111	20230712	110910	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	19952	50	0.17	399	409	398	460	340	400	399.04	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	83	39.90	0.32	12	0.00	10.00	1231.00	993	20220817	-59.82	371	20230622	7.55	754	-47.08	20230120	371	7.55	20230622	993	-59.82	20220817	371	7.55	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
112	20230712	100910	57	100.00	KONEX			N	N	N	N		N	399	-1	5	-0.25	19952	50	0.17	399	409	398	460	340	400	399.04	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	83	39.90	0.32	12	0.00	10.00	1231.00	993	20220817	-59.82	371	20230622	7.55	754	-47.08	20230120	371	7.55	20230622	993	-59.82	20220817	371	7.55	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
113	20230712	090911	57	100.00	KONEX			N	N	N	N		N	409	9	2	2.25	7599	19	0.06	399	409	399	460	340	400	399.95	0.00	0	0	464	432	414	382	364	448	398	104	60	500	240	1	1	20774684	85	40.90	0.33	12	0.00	10.00	1231.00	993	20220817	-58.81	371	20230622	10.24	754	-45.76	20230120	371	10.24	20230622	993	-58.81	20220817	371	10.24	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
114	20230711	160858	57	100.00	KONEX			N	N	N	N		N	400	-65	5	-13.98	11923280	30026	3002600.00	397	446	396	534	396	465	397.10	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	83	40.00	0.32	12	0.14	10.00	1231.00	993	20220817	-59.72	371	20230622	7.82	754	-46.95	20230120	371	7.82	20230622	993	-59.72	20220817	371	7.82	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
115	20230711	150855	57	100.00	KONEX			N	N	N	N		N	405	-60	5	-12.90	11922880	30025	3002500.00	397	446	396	534	396	465	397.10	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	84	40.50	0.33	12	0.14	10.00	1231.00	993	20220817	-59.21	371	20230622	9.16	754	-46.29	20230120	371	9.16	20230622	993	-59.21	20220817	371	9.16	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
116	20230711	140849	57	100.00	KONEX			N	N	N	N		N	405	-60	5	-12.90	11922880	30025	3002500.00	397	446	396	534	396	465	397.10	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	84	40.50	0.33	12	0.14	10.00	1231.00	993	20220817	-59.21	371	20230622	9.16	754	-46.29	20230120	371	9.16	20230622	993	-59.21	20220817	371	9.16	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
117	20230711	130840	57	100.00	KONEX			N	N	N	N		N	396	-69	4	-14.84	10066818	25338	2533800.00	397	446	396	534	396	465	397.30	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	82	39.60	0.32	12	0.12	10.00	1231.00	993	20220817	-60.12	371	20230622	6.74	754	-47.48	20230120	371	6.74	20230622	993	-60.12	20220817	371	6.74	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
118	20230711	120900	57	100.00	KONEX			N	N	N	N		N	396	-69	4	-14.84	10035930	25260	2526000.00	397	446	396	534	396	465	397.31	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	82	39.60	0.32	12	0.12	10.00	1231.00	993	20220817	-60.12	371	20230622	6.74	754	-47.48	20230120	371	6.74	20230622	993	-60.12	20220817	371	6.74	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
119	20230711	110905	57	100.00	KONEX			N	N	N	N		N	419	-46	5	-9.89	6720189	16887	1688700.00	397	446	396	534	396	465	397.95	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	87	41.90	0.34	12	0.08	10.00	1231.00	993	20220817	-57.80	371	20230622	12.94	754	-44.43	20230120	371	12.94	20230622	993	-57.80	20220817	371	12.94	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
120	20230711	100903	57	100.00	KONEX			N	N	N	N		N	396	-69	4	-14.84	5242675	13156	1315600.00	397	446	396	534	396	465	398.50	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	82	39.60	0.32	12	0.06	10.00	1231.00	993	20220817	-60.12	371	20230622	6.74	754	-47.48	20230120	371	6.74	20230622	993	-60.12	20220817	371	6.74	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
121	20230711	090900	57	100.00	KONEX			N	N	N	N		N	396	-69	4	-14.84	4112069	10301	1030100.00	397	446	396	534	396	465	399.19	0.00	0	0	465	465	465	465	465	465	465	104	69	500	270	1	1	20774684	82	39.60	0.32	12	0.05	10.00	1231.00	993	20220817	-60.12	371	20230622	6.74	754	-47.48	20230120	371	6.74	20230622	993	-60.12	20220817	371	6.74	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
122	20230710	160852	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
123	20230710	150854	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
124	20230710	140846	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
125	20230710	130835	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
126	20230710	120858	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
127	20230710	110855	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
128	20230710	100858	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
129	20230710	090847	57	100.00	KONEX			N	N	N	N		N	465	47	2	11.24	465	1	0.05	465	465	465	480	356	418	465.00	0.00	0	0	508	463	433	388	358	448	373	104	62	500	250	1	1	20774684	97	46.50	0.38	12	0.00	10.00	1231.00	993	20220817	-53.17	371	20230622	25.34	754	-38.33	20230120	371	25.34	20230622	993	-53.17	20220817	371	25.34	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
130	20230707	160846	00	50.00	KONEX			N	N	N	N	50	N	418	-56	5	-11.81	882612	2164	216400.00	455	478	403	545	403	474	407.86	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	87	41.80	0.34	12	0.01	10.00	1231.00	993	20220817	-57.91	371	20230622	12.67	754	-44.56	20230120	371	12.67	20230622	993	-57.91	20220817	371	12.67	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
131	20230707	150846	00	50.00	KONEX			N	N	N	N	50	N	416	-58	5	-12.24	840812	2064	206400.00	455	478	403	545	403	474	407.37	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	86	41.60	0.34	12	0.01	10.00	1231.00	993	20220817	-58.11	371	20230622	12.13	754	-44.83	20230120	371	12.13	20230622	993	-58.11	20220817	371	12.13	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
132	20230707	140902	00	50.00	KONEX			N	N	N	N	50	N	424	-50	5	-10.55	831700	2042	204200.00	455	478	403	545	403	474	407.30	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	88	42.40	0.34	12	0.01	10.00	1231.00	993	20220817	-57.30	371	20230622	14.29	754	-43.77	20230120	371	14.29	20230622	993	-57.30	20220817	371	14.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
133	20230707	130850	00	50.00	KONEX			N	N	N	N	50	N	424	-50	5	-10.55	831700	2042	204200.00	455	478	403	545	403	474	407.30	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	88	42.40	0.34	12	0.01	10.00	1231.00	993	20220817	-57.30	371	20230622	14.29	754	-43.77	20230120	371	14.29	20230622	993	-57.30	20220817	371	14.29	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
134	20230707	120854	00	50.00	KONEX			N	N	N	N	50	N	403	-71	4	-14.98	430265	1046	104600.00	455	478	403	545	403	474	411.34	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	84	40.30	0.33	12	0.01	10.00	1231.00	993	20220817	-59.42	371	20230622	8.63	754	-46.55	20230120	371	8.63	20230622	993	-59.42	20220817	371	8.63	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
135	20230707	110857	00	50.00	KONEX			N	N	N	N	50	N	468	-6	5	-1.27	47733	102	10200.00	455	478	455	545	403	474	467.97	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	97	46.80	0.38	12	0.00	10.00	1231.00	993	20220817	-52.87	371	20230622	26.15	754	-37.93	20230120	371	26.15	20230622	993	-52.87	20220817	371	26.15	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
136	20230707	100846	00	50.00	KONEX			N	N	N	N	50	N	468	-6	5	-1.27	47733	102	10200.00	455	478	455	545	403	474	467.97	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	97	46.80	0.38	12	0.00	10.00	1231.00	993	20220817	-52.87	371	20230622	26.15	754	-37.93	20230120	371	26.15	20230622	993	-52.87	20220817	371	26.15	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
137	20230707	090847	00	50.00	KONEX			N	N	N	N	50	N	455	-19	5	-4.01	455	1	100.00	455	455	455	545	403	474	455.00	0.00	0	0	474	474	474	474	474	474	474	104	71	500	280	1	1	20774684	95	45.50	0.37	12	0.00	10.00	1231.00	993	20220817	-54.18	371	20230622	22.64	754	-39.66	20230120	371	22.64	20230622	993	-54.18	20220817	371	22.64	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
138	20230706	160846	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
139	20230706	150846	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
140	20230706	140847	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
141	20230706	130846	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
142	20230706	120831	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
143	20230706	110852	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
144	20230706	100847	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
145	20230706	090845	00	50.00	KONEX			N	N	N	N	50	N	474	-6	5	-1.25	474	1	0.05	474	474	474	552	408	480	474.00	0.00	0	0	530	505	455	430	380	517	442	104	72	500	280	1	1	20774684	98	47.40	0.39	12	0.00	10.00	1231.00	993	20220817	-52.27	371	20230622	27.76	754	-37.14	20230120	371	27.76	20230622	993	-52.27	20220817	371	27.76	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
146	20230705	160842	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	810960	2002	399.60	480	480	405	547	405	476	405.07	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.01	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
147	20230705	150838	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	810960	2002	399.60	480	480	405	547	405	476	405.07	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.01	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
148	20230705	140830	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	810960	2002	399.60	480	480	405	547	405	476	405.07	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.01	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
149	20230705	130832	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	810960	2002	399.60	480	480	405	547	405	476	405.07	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.01	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
150	20230705	120831	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	810960	2002	399.60	480	480	405	547	405	476	405.07	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.01	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
151	20230705	110840	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	810960	2002	399.60	480	480	405	547	405	476	405.07	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.01	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
152	20230705	100833	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	810960	2002	399.60	480	480	405	547	405	476	405.07	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.01	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
153	20230705	090831	00	50.00	KONEX			N	N	N	N	50	N	480	4	2	0.84	480	1	0.20	480	480	480	547	405	476	480.00	0.00	0	0	546	510	443	407	340	477	374	104	71	500	280	1	1	20774684	100	48.00	0.39	12	0.00	10.00	1231.00	993	20220817	-51.66	371	20230622	29.38	754	-36.34	20230120	371	29.38	20230622	993	-51.66	20220817	371	29.38	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
154	20230704	160828	00	50.00	KONEX			N	N	N	N	50	N	476	39	2	8.92	188579	501	25050.00	479	479	376	502	372	437	376.41	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	993	20220817	-52.06	371	20230622	28.30	754	-36.87	20230120	371	28.30	20230622	993	-52.06	20220817	371	28.30	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
155	20230704	150819	00	50.00	KONEX			N	N	N	N	50	N	476	39	2	8.92	188579	501	25050.00	479	479	376	502	372	437	376.41	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	993	20220817	-52.06	371	20230622	28.30	754	-36.87	20230120	371	28.30	20230622	993	-52.06	20220817	371	28.30	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
156	20230704	140824	00	50.00	KONEX			N	N	N	N	50	N	476	39	2	8.92	188579	501	25050.00	479	479	376	502	372	437	376.41	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	993	20220817	-52.06	371	20230622	28.30	754	-36.87	20230120	371	28.30	20230622	993	-52.06	20220817	371	28.30	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
157	20230704	130812	00	50.00	KONEX			N	N	N	N	50	N	476	39	2	8.92	188579	501	25050.00	479	479	376	502	372	437	376.41	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	993	20220817	-52.06	371	20230622	28.30	754	-36.87	20230120	371	28.30	20230622	993	-52.06	20220817	371	28.30	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
158	20230704	120822	00	50.00	KONEX			N	N	N	N	50	N	476	39	2	8.92	188579	501	25050.00	479	479	376	502	372	437	376.41	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	993	20220817	-52.06	371	20230622	28.30	754	-36.87	20230120	371	28.30	20230622	993	-52.06	20220817	371	28.30	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
159	20230704	110816	00	50.00	KONEX			N	N	N	N	50	N	476	39	2	8.92	188579	501	25050.00	479	479	376	502	372	437	376.41	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	99	47.60	0.39	12	0.00	10.00	1231.00	993	20220817	-52.06	371	20230622	28.30	754	-36.87	20230120	371	28.30	20230622	993	-52.06	20220817	371	28.30	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
160	20230704	100813	00	50.00	KONEX			N	N	N	N	50	N	479	42	2	9.61	479	1	50.00	479	479	479	502	372	437	479.00	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	993	20220817	-51.76	371	20230622	29.11	754	-36.47	20230120	371	29.11	20230622	993	-51.76	20220817	371	29.11	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
161	20230704	090811	00	50.00	KONEX			N	N	N	N	50	N	479	42	2	9.61	479	1	50.00	479	479	479	502	372	437	479.00	0.00	0	0	518	477	457	416	396	467	406	104	65	500	260	1	1	20774684	100	47.90	0.39	12	0.00	10.00	1231.00	993	20220817	-51.76	371	20230622	29.11	754	-36.47	20230120	371	29.11	20230622	993	-51.76	20220817	371	29.11	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
162	20230703	160804	00	50.00	KONEX			N	N	N	N	50	N	437	-13	5	-2.89	935	2	0.20	498	498	437	517	383	450	467.50	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	91	43.70	0.35	12	0.00	10.00	1231.00	993	20220817	-55.99	371	20230622	17.79	754	-42.04	20230120	371	17.79	20230622	993	-55.99	20220817	371	17.79	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
163	20230703	150813	00	50.00	KONEX			N	N	N	N	50	N	437	-13	5	-2.89	935	2	0.20	498	498	437	517	383	450	467.50	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	91	43.70	0.35	12	0.00	10.00	1231.00	993	20220817	-55.99	371	20230622	17.79	754	-42.04	20230120	371	17.79	20230622	993	-55.99	20220817	371	17.79	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
164	20230703	140811	00	50.00	KONEX			N	N	N	N	50	N	437	-13	5	-2.89	935	2	0.20	498	498	437	517	383	450	467.50	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	91	43.70	0.35	12	0.00	10.00	1231.00	993	20220817	-55.99	371	20230622	17.79	754	-42.04	20230120	371	17.79	20230622	993	-55.99	20220817	371	17.79	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
165	20230703	130805	00	50.00	KONEX			N	N	N	N	50	N	498	48	2	10.67	498	1	0.10	498	498	498	517	383	450	498.00	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	993	20220817	-49.85	371	20230622	34.23	754	-33.95	20230120	371	34.23	20230622	993	-49.85	20220817	371	34.23	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
166	20230703	120814	00	50.00	KONEX			N	N	N	N	50	N	498	48	2	10.67	498	1	0.10	498	498	498	517	383	450	498.00	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	993	20220817	-49.85	371	20230622	34.23	754	-33.95	20230120	371	34.23	20230622	993	-49.85	20220817	371	34.23	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
167	20230703	110807	00	50.00	KONEX			N	N	N	N	50	N	498	48	2	10.67	498	1	0.10	498	498	498	517	383	450	498.00	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	993	20220817	-49.85	371	20230622	34.23	754	-33.95	20230120	371	34.23	20230622	993	-49.85	20220817	371	34.23	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
168	20230703	100755	00	50.00	KONEX			N	N	N	N	50	N	498	48	2	10.67	498	1	0.10	498	498	498	517	383	450	498.00	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	993	20220817	-49.85	371	20230622	34.23	754	-33.95	20230120	371	34.23	20230622	993	-49.85	20220817	371	34.23	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N
169	20230703	090804	00	50.00	KONEX			N	N	N	N	50	N	498	48	2	10.67	498	1	0.10	498	498	498	517	383	450	498.00	0.00	0	0	520	485	443	408	366	464	387	104	67	500	270	1	1	20774684	103	49.80	0.40	12	0.00	10.00	1231.00	993	20220817	-49.85	371	20230622	34.23	754	-33.95	20230120	371	34.23	20230622	993	-49.85	20220817	371	34.23	20230622	0.00	N	238170	500	103 억		0	N	N	0	N	00	N