KissMeData/238500/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	161010	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	46060774	77178	73.88	581	609	581	690	510	600	596.81	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	129	-2.35	2.79	12	0.36	-255.00	215.00	852	20220809	-29.58	494	20230214	21.46	840	-28.57	20230316	494	21.46	20230214	852	-29.58	20220809	494	21.46	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
3	20230731	151010	57	100.00	KONEX			N	N	N	N		N	597	-3	5	-0.50	45467346	76186	72.93	581	609	581	690	510	600	596.79	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	128	-2.34	2.78	12	0.35	-255.00	215.00	852	20220809	-29.93	494	20230214	20.85	840	-28.93	20230316	494	20.85	20230214	852	-29.93	20220809	494	20.85	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
4	20230731	141016	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	44587625	74707	71.51	581	609	581	690	510	600	596.83	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	129	-2.35	2.79	12	0.35	-255.00	215.00	852	20220809	-29.69	494	20230214	21.26	840	-28.69	20230316	494	21.26	20230214	852	-29.69	20220809	494	21.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
5	20230731	131014	57	100.00	KONEX			N	N	N	N		N	595	-5	5	-0.83	43385482	72690	69.58	581	609	581	690	510	600	596.86	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	128	-2.33	2.77	12	0.34	-255.00	215.00	852	20220809	-30.16	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	852	-30.16	20220809	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
6	20230731	121025	57	100.00	KONEX			N	N	N	N		N	593	-7	5	-1.17	40427142	67718	64.82	581	609	581	690	510	600	596.99	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	128	-2.33	2.76	12	0.31	-255.00	215.00	852	20220809	-30.40	494	20230214	20.04	840	-29.40	20230316	494	20.04	20230214	852	-30.40	20220809	494	20.04	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
7	20230731	111026	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	37846946	63380	60.67	581	609	581	690	510	600	597.14	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	129	-2.35	2.79	12	0.29	-255.00	215.00	852	20220809	-29.69	494	20230214	21.26	840	-28.69	20230316	494	21.26	20230214	852	-29.69	20220809	494	21.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
8	20230731	101022	57	100.00	KONEX			N	N	N	N		N	599	-1	5	-0.17	13075858	22075	21.13	581	609	581	690	510	600	592.34	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	129	-2.35	2.79	12	0.10	-255.00	215.00	852	20220809	-29.69	494	20230214	21.26	840	-28.69	20230316	494	21.26	20230214	852	-29.69	20220809	494	21.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
9	20230731	091012	57	100.00	KONEX			N	N	N	N		N	609	9	2	1.50	2671001	4597	4.40	581	609	581	690	510	600	581.03	0.00	0	0	632	615	591	574	550	620	579	108	90	500	390	1	1	21515163	131	-2.39	2.83	12	0.02	-255.00	215.00	852	20220809	-28.52	494	20230214	23.28	840	-27.50	20230316	494	23.28	20230214	852	-28.52	20220809	494	23.28	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
10	20230728	161014	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	60375811	104470	150.24	600	608	567	690	510	600	577.92	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	129	-2.35	2.79	12	0.49	-255.00	215.00	852	20220809	-29.58	494	20230214	21.46	840	-28.57	20230316	494	21.46	20230214	852	-29.58	20220809	494	21.46	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
11	20230728	151013	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	58347011	101083	145.37	600	608	567	690	510	600	577.22	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	129	-2.35	2.79	12	0.47	-255.00	215.00	852	20220809	-29.58	494	20230214	21.46	840	-28.57	20230316	494	21.46	20230214	852	-29.58	20220809	494	21.46	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
12	20230728	141010	57	100.00	KONEX			N	N	N	N		N	571	-29	5	-4.83	51100735	88702	127.56	600	608	567	690	510	600	576.09	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	123	-2.24	2.66	12	0.41	-255.00	215.00	852	20220809	-32.98	494	20230214	15.59	840	-32.02	20230316	494	15.59	20230214	852	-32.98	20220809	494	15.59	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
13	20230728	131013	57	100.00	KONEX			N	N	N	N		N	584	-16	5	-2.67	40828310	70810	101.83	600	608	567	690	510	600	576.59	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	126	-2.29	2.72	12	0.33	-255.00	215.00	852	20220809	-31.46	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	852	-31.46	20220809	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
14	20230728	121011	57	100.00	KONEX			N	N	N	N		N	602	2	2	0.33	9980640	16927	24.34	600	608	581	690	510	600	589.63	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	130	-2.36	2.80	12	0.08	-255.00	215.00	852	20220809	-29.34	494	20230214	21.86	840	-28.33	20230316	494	21.86	20230214	852	-29.34	20220809	494	21.86	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
15	20230728	111018	57	100.00	KONEX			N	N	N	N		N	605	5	2	0.83	616520	1019	1.47	600	608	600	690	510	600	605.02	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	130	-2.37	2.81	12	0.00	-255.00	215.00	852	20220809	-28.99	494	20230214	22.47	840	-27.98	20230316	494	22.47	20230214	852	-28.99	20220809	494	22.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
16	20230728	101007	57	100.00	KONEX			N	N	N	N		N	608	8	2	1.33	11520	19	0.03	600	608	600	690	510	600	606.32	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	131	-2.38	2.83	12	0.00	-255.00	215.00	852	20220809	-28.64	494	20230214	23.08	840	-27.62	20230316	494	23.08	20230214	852	-28.64	20220809	494	23.08	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
17	20230728	091017	57	100.00	KONEX			N	N	N	N		N	600	0	3	0.00	0	0	0.00	0	0	0	690	510	600	0.00	0.00	0	0	628	614	595	581	562	604	571	108	90	500	390	1	1	21515163	129	-2.35	2.79	12	0.00	-255.00	215.00	852	20220809	-29.58	494	20230214	21.46	840	-28.57	20230316	494	21.46	20230214	852	-29.58	20220809	494	21.46	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
18	20230727	161008	57	100.00	KONEX			N	N	N	N		N	600	5	2	0.84	40743326	69536	216.03	609	609	576	684	506	595	585.93	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	129	-2.35	2.79	12	0.32	-255.00	215.00	852	20220809	-29.58	494	20230214	21.46	840	-28.57	20230316	494	21.46	20230214	852	-29.58	20220809	494	21.46	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
19	20230727	151008	57	100.00	KONEX			N	N	N	N		N	596	1	2	0.17	34444266	59036	183.41	609	609	576	684	506	595	583.45	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	128	-2.34	2.77	12	0.27	-255.00	215.00	852	20220809	-30.05	494	20230214	20.65	840	-29.05	20230316	494	20.65	20230214	852	-30.05	20220809	494	20.65	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
20	20230727	141004	57	100.00	KONEX			N	N	N	N		N	597	2	2	0.34	32941950	56518	175.59	609	609	576	684	506	595	582.86	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	128	-2.34	2.78	12	0.26	-255.00	215.00	852	20220809	-29.93	494	20230214	20.85	840	-28.93	20230316	494	20.85	20230214	852	-29.93	20220809	494	20.85	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
21	20230727	131002	57	100.00	KONEX			N	N	N	N		N	589	-6	5	-1.01	25426239	43771	135.99	609	609	576	684	506	595	580.89	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	127	-2.31	2.74	12	0.20	-255.00	215.00	852	20220809	-30.87	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	852	-30.87	20220809	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
22	20230727	121006	57	100.00	KONEX			N	N	N	N		N	605	10	2	1.68	11493133	19681	61.14	609	609	581	684	506	595	583.97	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	130	-2.37	2.81	12	0.09	-255.00	215.00	852	20220809	-28.99	494	20230214	22.47	840	-27.98	20230316	494	22.47	20230214	852	-28.99	20220809	494	22.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
23	20230727	111009	57	100.00	KONEX			N	N	N	N		N	605	10	2	1.68	1014040	1676	5.21	609	609	605	684	506	595	605.04	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	130	-2.37	2.81	12	0.01	-255.00	215.00	852	20220809	-28.99	494	20230214	22.47	840	-27.98	20230316	494	22.47	20230214	852	-28.99	20220809	494	22.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
24	20230727	101006	57	100.00	KONEX			N	N	N	N		N	605	10	2	1.68	645595	1067	3.31	609	609	605	684	506	595	605.06	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	130	-2.37	2.81	12	0.00	-255.00	215.00	852	20220809	-28.99	494	20230214	22.47	840	-27.98	20230316	494	22.47	20230214	852	-28.99	20220809	494	22.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
25	20230727	091003	57	100.00	KONEX			N	N	N	N		N	609	14	2	2.35	609	1	0.00	609	609	609	684	506	595	609.00	0.00	0	0	641	617	599	575	557	609	567	108	89	500	390	1	1	21515163	131	-2.39	2.83	12	0.00	-255.00	215.00	852	20220809	-28.52	494	20230214	23.28	840	-27.50	20230316	494	23.28	20230214	852	-28.52	20220809	494	23.28	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
26	20230726	161001	57	100.00	KONEX			N	N	N	N		N	595	-12	5	-1.98	19084357	32188	60.21	608	623	581	698	516	607	592.90	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	128	-2.33	2.77	12	0.15	-255.00	215.00	864	20220725	-31.13	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	852	-30.16	20220809	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
27	20230726	151008	57	100.00	KONEX			N	N	N	N		N	595	-12	5	-1.98	18692252	31529	58.98	608	623	581	698	516	607	592.86	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	128	-2.33	2.77	12	0.15	-255.00	215.00	864	20220725	-31.13	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	852	-30.16	20220809	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
28	20230726	141001	57	100.00	KONEX			N	N	N	N		N	594	-13	5	-2.14	15661776	26430	49.44	608	623	581	698	516	607	592.58	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	128	-2.33	2.76	12	0.12	-255.00	215.00	864	20220725	-31.25	494	20230214	20.24	840	-29.29	20230316	494	20.24	20230214	852	-30.28	20220809	494	20.24	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
29	20230726	130957	57	100.00	KONEX			N	N	N	N		N	593	-14	5	-2.31	12643360	21300	39.84	608	623	581	698	516	607	593.58	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	128	-2.33	2.76	12	0.10	-255.00	215.00	864	20220725	-31.37	494	20230214	20.04	840	-29.40	20230316	494	20.04	20230214	852	-30.40	20220809	494	20.04	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
30	20230726	121001	57	100.00	KONEX			N	N	N	N		N	588	-19	5	-3.13	11787590	19830	37.09	608	623	588	698	516	607	594.43	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	127	-2.31	2.73	12	0.09	-255.00	215.00	864	20220725	-31.94	494	20230214	19.03	840	-30.00	20230316	494	19.03	20230214	852	-30.99	20220809	494	19.03	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
31	20230726	110954	57	100.00	KONEX			N	N	N	N		N	592	-15	5	-2.47	10687550	17963	33.60	608	623	589	698	516	607	594.98	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	127	-2.32	2.75	12	0.08	-255.00	215.00	864	20220725	-31.48	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	852	-30.52	20220809	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
32	20230726	101003	57	100.00	KONEX			N	N	N	N		N	592	-15	5	-2.47	3698400	6155	11.51	608	623	592	698	516	607	600.88	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	127	-2.32	2.75	12	0.03	-255.00	215.00	864	20220725	-31.48	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	852	-30.52	20220809	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
33	20230726	090957	57	100.00	KONEX			N	N	N	N		N	609	2	2	0.33	183660	302	0.56	608	623	608	698	516	607	608.15	0.00	0	0	682	644	620	582	558	632	570	108	91	500	400	1	1	21515163	131	-2.39	2.83	12	0.00	-255.00	215.00	864	20220725	-29.51	494	20230214	23.28	840	-27.50	20230316	494	23.28	20230214	852	-28.52	20220809	494	23.28	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
34	20230725	160955	57	100.00	KONEX			N	N	N	N		N	607	2	2	0.33	32272303	53459	143.85	658	658	596	695	515	605	603.68	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	131	-2.38	2.82	12	0.25	-255.00	215.00	864	20220725	-29.75	494	20230214	22.87	840	-27.74	20230316	494	22.87	20230214	864	-29.75	20220725	494	22.87	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
35	20230725	150943	57	100.00	KONEX			N	N	N	N		N	607	2	2	0.33	32272303	53459	143.85	658	658	596	695	515	605	603.68	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	131	-2.38	2.82	12	0.25	-255.00	215.00	864	20220725	-29.75	494	20230214	22.87	840	-27.74	20230316	494	22.87	20230214	864	-29.75	20220725	494	22.87	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
36	20230725	140941	57	100.00	KONEX			N	N	N	N		N	608	3	2	0.50	29872209	49503	133.21	658	658	596	695	515	605	603.44	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	131	-2.38	2.83	12	0.23	-255.00	215.00	864	20220725	-29.63	494	20230214	23.08	840	-27.62	20230316	494	23.08	20230214	864	-29.63	20220725	494	23.08	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
37	20230725	130952	57	100.00	KONEX			N	N	N	N		N	608	3	2	0.50	28202720	46756	125.81	658	658	596	695	515	605	603.19	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	131	-2.38	2.83	12	0.22	-255.00	215.00	864	20220725	-29.63	494	20230214	23.08	840	-27.62	20230316	494	23.08	20230214	864	-29.63	20220725	494	23.08	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
38	20230725	120952	57	100.00	KONEX			N	N	N	N		N	608	3	2	0.50	22953208	38092	102.50	658	658	596	695	515	605	602.57	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	131	-2.38	2.83	12	0.18	-255.00	215.00	864	20220725	-29.63	494	20230214	23.08	840	-27.62	20230316	494	23.08	20230214	864	-29.63	20220725	494	23.08	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
39	20230725	110950	57	100.00	KONEX			N	N	N	N		N	608	3	2	0.50	22890168	37987	102.22	658	658	596	695	515	605	602.58	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	131	-2.38	2.83	12	0.18	-255.00	215.00	864	20220725	-29.63	494	20230214	23.08	840	-27.62	20230316	494	23.08	20230214	864	-29.63	20220725	494	23.08	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
40	20230725	100950	57	100.00	KONEX			N	N	N	N		N	626	21	2	3.47	9507555	15637	42.08	658	658	600	695	515	605	608.02	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	135	-2.45	2.91	12	0.07	-255.00	215.00	864	20220725	-27.55	494	20230214	26.72	840	-25.48	20230316	494	26.72	20230214	864	-27.55	20220725	494	26.72	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
41	20230725	090949	57	100.00	KONEX			N	N	N	N		N	658	53	2	8.76	658	1	0.00	658	658	658	695	515	605	658.00	0.00	0	0	683	643	617	577	551	631	565	108	90	500	390	1	1	21515163	142	-2.58	3.06	12	0.00	-255.00	215.00	864	20220725	-23.84	494	20230214	33.20	840	-21.67	20230316	494	33.20	20230214	864	-23.84	20220725	494	33.20	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
42	20230724	160950	57	100.00	KONEX			N	N	N	N		N	605	-1	5	-0.17	22423761	37163	254.70	657	657	591	696	516	606	603.39	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	130	-2.37	2.81	12	0.17	-255.00	215.00	864	20220725	-29.98	494	20230214	22.47	840	-27.98	20230316	494	22.47	20230214	864	-29.98	20220725	494	22.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
43	20230724	150947	57	100.00	KONEX			N	N	N	N		N	607	1	2	0.17	21286361	35283	241.81	657	657	591	696	516	606	603.30	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	131	-2.38	2.82	12	0.16	-255.00	215.00	864	20220725	-29.75	494	20230214	22.87	840	-27.74	20230316	494	22.87	20230214	864	-29.75	20220725	494	22.87	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
44	20230724	140944	57	100.00	KONEX			N	N	N	N		N	606	0	3	0.00	19225348	31882	218.50	657	657	591	696	516	606	603.02	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	130	-2.38	2.82	12	0.15	-255.00	215.00	864	20220725	-29.86	494	20230214	22.67	840	-27.86	20230316	494	22.67	20230214	864	-29.86	20220725	494	22.67	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
45	20230724	130945	57	100.00	KONEX			N	N	N	N		N	606	0	3	0.00	15596400	25863	177.25	657	657	591	696	516	606	603.04	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	130	-2.38	2.82	12	0.12	-255.00	215.00	864	20220725	-29.86	494	20230214	22.67	840	-27.86	20230316	494	22.67	20230214	864	-29.86	20220725	494	22.67	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
46	20230724	120946	57	100.00	KONEX			N	N	N	N		N	605	-1	5	-0.17	13070743	21685	148.62	657	657	591	696	516	606	602.76	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	130	-2.37	2.81	12	0.10	-255.00	215.00	864	20220725	-29.98	494	20230214	22.47	840	-27.98	20230316	494	22.47	20230214	864	-29.98	20220725	494	22.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
47	20230724	110950	57	100.00	KONEX			N	N	N	N		N	601	-5	5	-0.83	11296103	18705	128.20	657	657	600	696	516	606	603.91	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	129	-2.36	2.80	12	0.09	-255.00	215.00	864	20220725	-30.44	494	20230214	21.66	840	-28.45	20230316	494	21.66	20230214	864	-30.44	20220725	494	21.66	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
48	20230724	100941	57	100.00	KONEX			N	N	N	N		N	612	6	2	0.99	4728386	7788	53.38	657	657	605	696	516	606	607.14	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	132	-2.40	2.85	12	0.04	-255.00	215.00	864	20220725	-29.17	494	20230214	23.89	840	-27.14	20230316	494	23.89	20230214	864	-29.17	20220725	494	23.89	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
49	20230724	090946	57	100.00	KONEX			N	N	N	N		N	654	48	2	7.92	1311	2	0.01	657	657	654	696	516	606	655.50	0.00	0	0	631	618	612	599	593	615	596	108	90	500	390	1	1	21515163	141	-2.56	3.04	12	0.00	-255.00	215.00	864	20220725	-24.31	494	20230214	32.39	840	-22.14	20230316	494	32.39	20230214	864	-24.31	20220725	494	32.39	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
50	20230721	160936	57	100.00	KONEX			N	N	N	N		N	606	-21	5	-3.35	8914079	14591	6.71	625	625	606	721	533	627	610.93	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	130	-2.38	2.82	12	0.07	-255.00	215.00	864	20220725	-29.86	494	20230214	22.67	840	-27.86	20230316	494	22.67	20230214	864	-29.86	20220725	494	22.67	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
51	20230721	150939	57	100.00	KONEX			N	N	N	N		N	606	-21	5	-3.35	8615927	14099	6.49	625	625	606	721	533	627	611.10	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	130	-2.38	2.82	12	0.07	-255.00	215.00	864	20220725	-29.86	494	20230214	22.67	840	-27.86	20230316	494	22.67	20230214	864	-29.86	20220725	494	22.67	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
52	20230721	140936	57	100.00	KONEX			N	N	N	N		N	610	-17	5	-2.71	8156526	13344	6.14	625	625	607	721	533	627	611.25	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	131	-2.39	2.84	12	0.06	-255.00	215.00	864	20220725	-29.40	494	20230214	23.48	840	-27.38	20230316	494	23.48	20230214	864	-29.40	20220725	494	23.48	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
53	20230721	130938	57	100.00	KONEX			N	N	N	N		N	610	-17	5	-2.71	8070516	13203	6.07	625	625	607	721	533	627	611.26	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	131	-2.39	2.84	12	0.06	-255.00	215.00	864	20220725	-29.40	494	20230214	23.48	840	-27.38	20230316	494	23.48	20230214	864	-29.40	20220725	494	23.48	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
54	20230721	120951	57	100.00	KONEX			N	N	N	N		N	610	-17	5	-2.71	5557316	9083	4.18	625	625	607	721	533	627	611.84	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	131	-2.39	2.84	12	0.04	-255.00	215.00	864	20220725	-29.40	494	20230214	23.48	840	-27.38	20230316	494	23.48	20230214	864	-29.40	20220725	494	23.48	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
55	20230721	110946	57	100.00	KONEX			N	N	N	N		N	610	-17	5	-2.71	4713076	7699	3.54	625	625	607	721	533	627	612.17	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	131	-2.39	2.84	12	0.04	-255.00	215.00	864	20220725	-29.40	494	20230214	23.48	840	-27.38	20230316	494	23.48	20230214	864	-29.40	20220725	494	23.48	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
56	20230721	100945	57	100.00	KONEX			N	N	N	N		N	610	-17	5	-2.71	2933816	4778	2.20	625	625	610	721	533	627	614.03	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	131	-2.39	2.84	12	0.02	-255.00	215.00	864	20220725	-29.40	494	20230214	23.48	840	-27.38	20230316	494	23.48	20230214	864	-29.40	20220725	494	23.48	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
57	20230721	090942	57	100.00	KONEX			N	N	N	N		N	615	-12	5	-1.91	80626	130	0.06	625	625	615	721	533	627	620.20	0.00	0	0	688	657	618	587	548	673	603	108	94	500	410	1	1	21515163	132	-2.41	2.86	12	0.00	-255.00	215.00	864	20220725	-28.82	494	20230214	24.49	840	-26.79	20230316	494	24.49	20230214	864	-28.82	20220725	494	24.49	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
58	20230720	160934	57	100.00	KONEX			N	N	N	N		N	627	41	2	7.00	128099225	217379	1434.09	586	649	579	673	499	586	589.29	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	135	-2.46	2.92	12	1.01	-255.00	215.00	864	20220725	-27.43	494	20230214	26.92	840	-25.36	20230316	494	26.92	20230214	864	-27.43	20220725	494	26.92	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
59	20230720	150934	57	100.00	KONEX			N	N	N	N		N	628	42	2	7.17	128096090	217374	1434.05	586	649	579	673	499	586	589.29	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	135	-2.46	2.92	12	1.01	-255.00	215.00	864	20220725	-27.31	494	20230214	27.13	840	-25.24	20230316	494	27.13	20230214	864	-27.31	20220725	494	27.13	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
60	20230720	140932	57	100.00	KONEX			N	N	N	N		N	579	-7	5	-1.19	68387691	117927	777.99	586	590	579	673	499	586	579.92	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	125	-2.27	2.69	12	0.55	-255.00	215.00	864	20220725	-32.99	494	20230214	17.21	840	-31.07	20230316	494	17.21	20230214	864	-32.99	20220725	494	17.21	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
61	20230720	130933	57	100.00	KONEX			N	N	N	N		N	589	3	2	0.51	66117951	114059	752.47	586	590	579	673	499	586	579.68	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.53	-255.00	215.00	864	20220725	-31.83	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	864	-31.83	20220725	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
62	20230720	120942	57	100.00	KONEX			N	N	N	N		N	588	2	2	0.34	1196835	2031	13.40	586	590	586	673	499	586	589.28	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	127	-2.31	2.73	12	0.01	-255.00	215.00	864	20220725	-31.94	494	20230214	19.03	840	-30.00	20230316	494	19.03	20230214	864	-31.94	20220725	494	19.03	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
63	20230720	110937	57	100.00	KONEX			N	N	N	N		N	589	3	2	0.51	1110399	1884	12.43	586	590	586	673	499	586	589.38	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	864	20220725	-31.83	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	864	-31.83	20220725	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
64	20230720	100927	57	100.00	KONEX			N	N	N	N		N	590	4	2	0.68	449540	762	5.03	586	590	586	673	499	586	589.95	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.00	-255.00	215.00	864	20220725	-31.71	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	864	-31.71	20220725	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
65	20230720	090929	57	100.00	KONEX			N	N	N	N		N	586	0	3	0.00	0	0	0.00	0	0	0	673	499	586	0.00	0.00	0	0	612	598	586	572	560	593	567	108	87	500	380	1	1	21515163	126	-2.30	2.73	12	0.00	-255.00	215.00	864	20220725	-32.18	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	864	-32.18	20220725	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
66	20230719	160946	57	100.00	KONEX			N	N	N	N		N	586	2	2	0.34	8816597	15158	80.57	600	600	574	671	497	584	581.65	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	126	-2.30	2.73	12	0.07	-255.00	215.00	867	20220718	-32.41	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	864	-32.18	20220725	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
67	20230719	150946	57	100.00	KONEX			N	N	N	N		N	586	2	2	0.34	8642555	14861	78.99	600	600	574	671	497	584	581.56	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	126	-2.30	2.73	12	0.07	-255.00	215.00	867	20220718	-32.41	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	864	-32.18	20220725	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
68	20230719	140949	57	100.00	KONEX			N	N	N	N		N	583	-1	5	-0.17	5969890	10297	54.73	600	600	574	671	497	584	579.77	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	125	-2.29	2.71	12	0.05	-255.00	215.00	867	20220718	-32.76	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	864	-32.52	20220725	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
69	20230719	130935	57	100.00	KONEX			N	N	N	N		N	587	3	2	0.51	2045324	3526	18.74	600	600	575	671	497	584	580.07	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	126	-2.30	2.73	12	0.02	-255.00	215.00	867	20220718	-32.30	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	864	-32.06	20220725	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
70	20230719	120951	57	100.00	KONEX			N	N	N	N		N	587	3	2	0.51	1770021	3057	16.25	600	600	575	671	497	584	579.01	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	126	-2.30	2.73	12	0.01	-255.00	215.00	867	20220718	-32.30	494	20230214	18.83	840	-30.12	20230316	494	18.83	20230214	864	-32.06	20220725	494	18.83	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
71	20230719	110949	57	100.00	KONEX			N	N	N	N		N	592	8	2	1.37	1168859	2021	10.74	600	600	575	671	497	584	578.36	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.01	-255.00	215.00	867	20220718	-31.72	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	864	-31.48	20220725	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
72	20230719	100940	57	100.00	KONEX			N	N	N	N		N	595	11	2	1.88	10703	18	0.10	600	600	575	671	497	584	594.61	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	128	-2.33	2.77	12	0.00	-255.00	215.00	867	20220718	-31.37	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	864	-31.13	20220725	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
73	20230719	090941	57	100.00	KONEX			N	N	N	N		N	597	13	2	2.23	2988	5	0.03	600	600	597	671	497	584	597.60	0.00	0	0	624	604	587	567	550	595	558	108	87	500	380	1	1	21515163	128	-2.34	2.78	12	0.00	-255.00	215.00	867	20220718	-31.14	494	20230214	20.85	840	-28.93	20230316	494	20.85	20230214	864	-30.90	20220725	494	20.85	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
74	20230718	160939	57	100.00	KONEX			N	N	N	N		N	584	-5	5	-0.85	10873777	18814	103.08	607	607	570	677	501	589	577.96	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	126	-2.29	2.72	12	0.09	-255.00	215.00	888	20220715	-34.23	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	867	-32.64	20220718	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
75	20230718	150938	57	100.00	KONEX			N	N	N	N		N	584	-5	5	-0.85	9195945	15941	87.34	607	607	570	677	501	589	576.87	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	126	-2.29	2.72	12	0.07	-255.00	215.00	888	20220715	-34.23	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	867	-32.64	20220718	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
76	20230718	140934	57	100.00	KONEX			N	N	N	N		N	582	-7	5	-1.19	7262270	12599	69.03	607	607	570	677	501	589	576.42	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	125	-2.28	2.71	12	0.06	-255.00	215.00	888	20220715	-34.46	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	867	-32.87	20220718	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
77	20230718	130935	57	100.00	KONEX			N	N	N	N		N	585	-4	5	-0.68	6901446	11979	65.63	607	607	570	677	501	589	576.13	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	126	-2.29	2.72	12	0.06	-255.00	215.00	888	20220715	-34.12	494	20230214	18.42	840	-30.36	20230316	494	18.42	20230214	867	-32.53	20220718	494	18.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
78	20230718	120944	57	100.00	KONEX			N	N	N	N		N	584	-5	5	-0.85	6579580	11425	62.60	607	607	570	677	501	589	575.89	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	126	-2.29	2.72	12	0.05	-255.00	215.00	888	20220715	-34.23	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	867	-32.64	20220718	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
79	20230718	110942	57	100.00	KONEX			N	N	N	N		N	593	4	2	0.68	6387056	11096	60.79	607	607	570	677	501	589	575.62	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	128	-2.33	2.76	12	0.05	-255.00	215.00	888	20220715	-33.22	494	20230214	20.04	840	-29.40	20230316	494	20.04	20230214	867	-31.60	20220718	494	20.04	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
80	20230718	100935	57	100.00	KONEX			N	N	N	N		N	598	9	2	1.53	1180923	1993	10.92	607	607	582	677	501	589	592.54	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	129	-2.35	2.78	12	0.01	-255.00	215.00	888	20220715	-32.66	494	20230214	21.05	840	-28.81	20230316	494	21.05	20230214	867	-31.03	20220718	494	21.05	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
81	20230718	090933	57	100.00	KONEX			N	N	N	N		N	606	17	2	2.89	1819	3	0.02	607	607	606	677	501	589	606.33	0.00	0	0	614	601	591	578	568	596	573	108	88	500	380	1	1	21515163	130	-2.38	2.82	12	0.00	-255.00	215.00	888	20220715	-31.76	494	20230214	22.67	840	-27.86	20230316	494	22.67	20230214	867	-30.10	20220718	494	22.67	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
82	20230717	160934	57	100.00	KONEX			N	N	N	N		N	589	5	2	0.86	10784642	18252	53.87	604	604	581	671	497	584	590.87	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.08	-255.00	215.00	888	20220715	-33.67	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	867	-32.06	20220718	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
83	20230717	150931	57	100.00	KONEX			N	N	N	N		N	581	-3	5	-0.51	10479094	17733	52.34	604	604	581	671	497	584	590.94	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	125	-2.28	2.70	12	0.08	-255.00	215.00	888	20220715	-34.57	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	867	-32.99	20220718	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
84	20230717	140933	57	100.00	KONEX			N	N	N	N		N	591	7	2	1.20	7261693	12266	36.21	604	604	581	671	497	584	592.02	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.06	-255.00	215.00	888	20220715	-33.45	494	20230214	19.64	840	-29.64	20230316	494	19.64	20230214	867	-31.83	20220718	494	19.64	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
85	20230717	130924	57	100.00	KONEX			N	N	N	N		N	590	6	2	1.03	6671284	11267	33.26	604	604	581	671	497	584	592.11	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.05	-255.00	215.00	888	20220715	-33.56	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	867	-31.95	20220718	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
86	20230717	120935	57	100.00	KONEX			N	N	N	N		N	591	7	2	1.20	4881224	8233	24.30	604	604	581	671	497	584	592.89	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.04	-255.00	215.00	888	20220715	-33.45	494	20230214	19.64	840	-29.64	20230316	494	19.64	20230214	867	-31.83	20220718	494	19.64	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
87	20230717	110925	57	100.00	KONEX			N	N	N	N		N	591	7	2	1.20	4880042	8231	24.30	604	604	581	671	497	584	592.89	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.04	-255.00	215.00	888	20220715	-33.45	494	20230214	19.64	840	-29.64	20230316	494	19.64	20230214	867	-31.83	20220718	494	19.64	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
88	20230717	100926	57	100.00	KONEX			N	N	N	N		N	581	-3	5	-0.51	3094641	5210	15.38	604	604	581	671	497	584	593.98	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	125	-2.28	2.70	12	0.02	-255.00	215.00	888	20220715	-34.57	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	867	-32.99	20220718	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
89	20230717	090926	57	100.00	KONEX			N	N	N	N		N	595	11	2	1.88	2984	5	0.01	604	604	595	671	497	584	596.80	0.00	0	0	614	598	582	566	550	607	575	108	87	500	380	1	1	21515163	128	-2.33	2.77	12	0.00	-255.00	215.00	888	20220715	-33.00	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	867	-31.37	20220718	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
90	20230714	160926	57	100.00	KONEX			N	N	N	N		N	584	1	2	0.17	19701357	33879	83.15	583	598	566	670	496	583	581.52	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	126	-2.29	2.72	12	0.16	-255.00	215.00	890	20220713	-34.38	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	888	-34.23	20220715	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
91	20230714	150929	57	100.00	KONEX			N	N	N	N		N	583	0	3	0.00	18918937	32539	79.86	583	598	566	670	496	583	581.42	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	125	-2.29	2.71	12	0.15	-255.00	215.00	890	20220713	-34.49	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	888	-34.35	20220715	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
92	20230714	140934	57	100.00	KONEX			N	N	N	N		N	581	-2	5	-0.34	15181874	26109	64.08	583	598	566	670	496	583	581.48	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	125	-2.28	2.70	12	0.12	-255.00	215.00	890	20220713	-34.72	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	888	-34.57	20220715	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
93	20230714	130921	57	100.00	KONEX			N	N	N	N		N	575	-8	5	-1.37	14307359	24584	60.34	583	598	566	670	496	583	581.98	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	124	-2.25	2.67	12	0.11	-255.00	215.00	890	20220713	-35.39	494	20230214	16.40	840	-31.55	20230316	494	16.40	20230214	888	-35.25	20220715	494	16.40	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
94	20230714	120920	57	100.00	KONEX			N	N	N	N		N	585	2	2	0.34	13146047	22555	55.36	583	598	570	670	496	583	582.84	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	126	-2.29	2.72	12	0.10	-255.00	215.00	890	20220713	-34.27	494	20230214	18.42	840	-30.36	20230316	494	18.42	20230214	888	-34.12	20220715	494	18.42	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
95	20230714	110932	57	100.00	KONEX			N	N	N	N		N	591	8	2	1.37	7649408	13015	31.94	583	598	572	670	496	583	587.74	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.06	-255.00	215.00	890	20220713	-33.60	494	20230214	19.64	840	-29.64	20230316	494	19.64	20230214	888	-33.45	20220715	494	19.64	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
96	20230714	100933	57	100.00	KONEX			N	N	N	N		N	593	10	2	1.72	6709385	11407	28.00	583	598	580	670	496	583	588.18	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	128	-2.33	2.76	12	0.05	-255.00	215.00	890	20220713	-33.37	494	20230214	20.04	840	-29.40	20230316	494	20.04	20230214	888	-33.22	20220715	494	20.04	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
97	20230714	090928	57	100.00	KONEX			N	N	N	N		N	589	6	2	1.03	58889	101	0.25	583	589	583	670	496	583	583.06	0.00	0	0	605	593	574	562	543	600	569	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.00	-255.00	215.00	890	20220713	-33.82	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	888	-33.67	20220715	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
98	20230713	160924	57	100.00	KONEX			N	N	N	N		N	583	-7	5	-1.19	23115427	40744	2209.54	555	586	555	678	502	590	567.33	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	125	-2.29	2.71	12	0.19	-255.00	215.00	890	20220713	-34.49	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	890	-34.49	20220713	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
99	20230713	150918	57	100.00	KONEX			N	N	N	N		N	586	-4	5	-0.68	21666089	38258	2074.73	555	586	555	678	502	590	566.32	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	126	-2.30	2.73	12	0.18	-255.00	215.00	890	20220713	-34.16	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	890	-34.16	20220713	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
100	20230713	140917	57	100.00	KONEX			N	N	N	N		N	582	-8	5	-1.36	20677893	36570	1983.19	555	584	555	678	502	590	565.43	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	125	-2.28	2.71	12	0.17	-255.00	215.00	890	20220713	-34.61	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	890	-34.61	20220713	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
101	20230713	130922	57	100.00	KONEX			N	N	N	N		N	582	-8	5	-1.36	20677893	36570	1983.19	555	584	555	678	502	590	565.43	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	125	-2.28	2.71	12	0.17	-255.00	215.00	890	20220713	-34.61	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	890	-34.61	20220713	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
102	20230713	120918	57	100.00	KONEX			N	N	N	N		N	584	-6	5	-1.02	19495437	34497	1870.77	555	584	555	678	502	590	565.13	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	126	-2.29	2.72	12	0.16	-255.00	215.00	890	20220713	-34.38	494	20230214	18.22	840	-30.48	20230316	494	18.22	20230214	890	-34.38	20220713	494	18.22	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
103	20230713	110921	57	100.00	KONEX			N	N	N	N		N	568	-22	5	-3.73	12526743	22351	1212.09	555	583	555	678	502	590	560.46	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	122	-2.23	2.64	12	0.10	-255.00	215.00	890	20220713	-36.18	494	20230214	14.98	840	-32.38	20230316	494	14.98	20230214	890	-36.18	20220713	494	14.98	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
104	20230713	100915	57	100.00	KONEX			N	N	N	N		N	572	-18	5	-3.05	11530340	20608	1117.57	555	580	555	678	502	590	559.51	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	123	-2.24	2.66	12	0.10	-255.00	215.00	890	20220713	-35.73	494	20230214	15.79	840	-31.90	20230316	494	15.79	20230214	890	-35.73	20220713	494	15.79	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
105	20230713	090917	57	100.00	KONEX			N	N	N	N		N	577	-13	5	-2.20	7932733	14278	774.29	555	580	555	678	502	590	555.59	0.00	0	0	610	599	584	573	558	592	566	108	88	500	380	1	1	21515163	124	-2.26	2.68	12	0.07	-255.00	215.00	890	20220713	-35.17	494	20230214	16.80	840	-31.31	20230316	494	16.80	20230214	890	-35.17	20220713	494	16.80	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
106	20230712	160914	57	100.00	KONEX			N	N	N	N		N	590	4	2	0.68	1079942	1844	105.31	595	595	569	673	499	586	585.65	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	890	20220713	-33.71	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	890	-33.71	20220713	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
107	20230712	150908	57	100.00	KONEX			N	N	N	N		N	590	4	2	0.68	1062832	1815	103.66	595	595	569	673	499	586	585.58	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	890	20220713	-33.71	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	890	-33.71	20220713	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
108	20230712	140905	57	100.00	KONEX			N	N	N	N		N	590	4	2	0.68	1032742	1764	100.74	595	595	569	673	499	586	585.45	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	890	20220713	-33.71	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	890	-33.71	20220713	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
109	20230712	130906	57	100.00	KONEX			N	N	N	N		N	592	6	2	1.02	690595	1184	67.62	595	595	569	673	499	586	583.27	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.01	-255.00	215.00	890	20220713	-33.48	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	890	-33.48	20220713	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
110	20230712	120911	57	100.00	KONEX			N	N	N	N		N	592	6	2	1.02	690595	1184	67.62	595	595	569	673	499	586	583.27	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.01	-255.00	215.00	890	20220713	-33.48	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	890	-33.48	20220713	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
111	20230712	110911	57	100.00	KONEX			N	N	N	N		N	592	6	2	1.02	690595	1184	67.62	595	595	569	673	499	586	583.27	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.01	-255.00	215.00	890	20220713	-33.48	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	890	-33.48	20220713	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
112	20230712	100911	57	100.00	KONEX			N	N	N	N		N	569	-17	5	-2.90	314674	549	31.35	595	595	569	673	499	586	573.18	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	122	-2.23	2.65	12	0.00	-255.00	215.00	890	20220713	-36.07	494	20230214	15.18	840	-32.26	20230316	494	15.18	20230214	890	-36.07	20220713	494	15.18	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
113	20230712	090912	57	100.00	KONEX			N	N	N	N		N	595	9	2	1.54	5950	10	0.57	595	595	595	673	499	586	595.00	0.00	0	0	632	609	586	563	540	597	551	108	87	500	380	1	1	21515163	128	-2.33	2.77	12	0.00	-255.00	215.00	890	20220713	-33.15	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	890	-33.15	20220713	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
114	20230711	160859	57	100.00	KONEX			N	N	N	N		N	586	4	2	0.69	996745	1751	7.19	609	609	563	669	495	582	569.24	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	126	-2.30	2.73	12	0.01	-255.00	215.00	890	20220713	-34.16	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	890	-34.16	20220713	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
115	20230711	150856	57	100.00	KONEX			N	N	N	N		N	586	4	2	0.69	996159	1750	7.18	609	609	563	669	495	582	569.23	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	126	-2.30	2.73	12	0.01	-255.00	215.00	890	20220713	-34.16	494	20230214	18.62	840	-30.24	20230316	494	18.62	20230214	890	-34.16	20220713	494	18.62	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
116	20230711	140850	57	100.00	KONEX			N	N	N	N		N	589	7	2	1.20	863723	1524	6.26	609	609	563	669	495	582	566.75	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	890	20220713	-33.82	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	890	-33.82	20220713	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
117	20230711	130841	57	100.00	KONEX			N	N	N	N		N	589	7	2	1.20	863723	1524	6.26	609	609	563	669	495	582	566.75	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	890	20220713	-33.82	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	890	-33.82	20220713	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
118	20230711	120900	57	100.00	KONEX			N	N	N	N		N	589	7	2	1.20	863723	1524	6.26	609	609	563	669	495	582	566.75	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	890	20220713	-33.82	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	890	-33.82	20220713	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
119	20230711	110906	57	100.00	KONEX			N	N	N	N		N	593	11	2	1.89	349892	615	2.52	609	609	563	669	495	582	568.93	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	128	-2.33	2.76	12	0.00	-255.00	215.00	890	20220713	-33.37	494	20230214	20.04	840	-29.40	20230316	494	20.04	20230214	890	-33.37	20220713	494	20.04	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
120	20230711	100904	57	100.00	KONEX			N	N	N	N		N	595	13	2	2.23	290592	515	2.11	609	609	563	669	495	582	564.26	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	128	-2.33	2.77	12	0.00	-255.00	215.00	890	20220713	-33.15	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	890	-33.15	20220713	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
121	20230711	090900	57	100.00	KONEX			N	N	N	N		N	605	23	2	3.95	7304	12	0.05	609	609	605	669	495	582	608.67	0.00	0	0	630	605	579	554	528	593	542	108	87	500	380	1	1	21515163	130	-2.37	2.81	12	0.00	-255.00	215.00	890	20220713	-32.02	494	20230214	22.47	840	-27.98	20230316	494	22.47	20230214	890	-32.02	20220713	494	22.47	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
122	20230710	160853	57	100.00	KONEX			N	N	N	N		N	582	1	2	0.17	14040314	24363	20.08	604	604	553	668	494	581	576.30	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	125	-2.28	2.71	12	0.11	-255.00	215.00	899	20220707	-35.26	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	890	-34.61	20220713	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
123	20230710	150855	57	100.00	KONEX			N	N	N	N		N	582	1	2	0.17	13653866	23699	19.53	604	604	553	668	494	581	576.14	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	125	-2.28	2.71	12	0.11	-255.00	215.00	899	20220707	-35.26	494	20230214	17.81	840	-30.71	20230316	494	17.81	20230214	890	-34.61	20220713	494	17.81	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
124	20230710	140847	57	100.00	KONEX			N	N	N	N		N	581	0	3	0.00	11706914	20303	16.73	604	604	553	668	494	581	576.61	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	125	-2.28	2.70	12	0.09	-255.00	215.00	899	20220707	-35.37	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	890	-34.72	20220713	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
125	20230710	130836	57	100.00	KONEX			N	N	N	N		N	583	2	2	0.34	3896587	6777	5.58	604	604	553	668	494	581	574.97	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	125	-2.29	2.71	12	0.03	-255.00	215.00	899	20220707	-35.15	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	890	-34.49	20220713	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
126	20230710	120859	57	100.00	KONEX			N	N	N	N		N	591	10	2	1.72	3894261	6773	5.58	604	604	553	668	494	581	574.97	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.03	-255.00	215.00	899	20220707	-34.26	494	20230214	19.64	840	-29.64	20230316	494	19.64	20230214	890	-33.60	20220713	494	19.64	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
127	20230710	110855	57	100.00	KONEX			N	N	N	N		N	592	11	2	1.89	1785174	3029	2.50	604	604	580	668	494	581	589.36	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.01	-255.00	215.00	899	20220707	-34.15	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	890	-33.48	20220713	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
128	20230710	100858	57	100.00	KONEX			N	N	N	N		N	592	11	2	1.89	1781060	3022	2.49	604	604	580	668	494	581	589.36	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	127	-2.32	2.75	12	0.01	-255.00	215.00	899	20220707	-34.15	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	890	-33.48	20220713	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
129	20230710	090848	57	100.00	KONEX			N	N	N	N		N	604	23	2	3.96	604	1	0.00	604	604	604	668	494	581	604.00	0.00	0	0	659	620	590	551	521	605	536	108	87	500	380	1	1	21515163	130	-2.37	2.81	12	0.00	-255.00	215.00	899	20220707	-32.81	494	20230214	22.27	840	-28.10	20230316	494	22.27	20230214	890	-32.13	20220713	494	22.27	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
130	20230707	160847	00	50.00	KONEX			N	N	N	N	50	N	581	-9	5	-1.53	69274382	121345	907.93	590	629	560	678	502	590	570.89	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	125	-2.28	2.70	12	0.56	-255.00	215.00	899	20220707	-35.37	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	899	-35.37	20220707	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
131	20230707	150846	00	50.00	KONEX			N	N	N	N	50	N	583	-7	5	-1.19	66680134	116867	874.43	590	629	560	678	502	590	570.56	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	125	-2.29	2.71	12	0.54	-255.00	215.00	899	20220707	-35.15	494	20230214	18.02	840	-30.60	20230316	494	18.02	20230214	899	-35.15	20220707	494	18.02	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
132	20230707	140902	00	50.00	KONEX			N	N	N	N	50	N	568	-22	5	-3.73	57620823	101063	756.18	590	629	560	678	502	590	570.15	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	122	-2.23	2.64	12	0.47	-255.00	215.00	899	20220707	-36.82	494	20230214	14.98	840	-32.38	20230316	494	14.98	20230214	899	-36.82	20220707	494	14.98	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
133	20230707	130851	00	50.00	KONEX			N	N	N	N	50	N	573	-17	5	-2.88	56155097	98453	736.65	590	629	560	678	502	590	570.37	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	123	-2.25	2.67	12	0.46	-255.00	215.00	899	20220707	-36.26	494	20230214	15.99	840	-31.79	20230316	494	15.99	20230214	899	-36.26	20220707	494	15.99	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
134	20230707	120854	00	50.00	KONEX			N	N	N	N	50	N	574	-16	5	-2.71	32080848	55529	415.48	590	629	560	678	502	590	577.73	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	123	-2.25	2.67	12	0.26	-255.00	215.00	899	20220707	-36.15	494	20230214	16.19	840	-31.67	20230316	494	16.19	20230214	899	-36.15	20220707	494	16.19	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
135	20230707	110858	00	50.00	KONEX			N	N	N	N	50	N	577	-13	5	-2.20	28643153	49407	369.67	590	629	560	678	502	590	579.74	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	124	-2.26	2.68	12	0.23	-255.00	215.00	899	20220707	-35.82	494	20230214	16.80	840	-31.31	20230316	494	16.80	20230214	899	-35.82	20220707	494	16.80	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
136	20230707	100847	00	50.00	KONEX			N	N	N	N	50	N	580	-10	5	-1.69	20726289	35304	264.15	590	629	561	678	502	590	587.08	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	125	-2.27	2.70	12	0.16	-255.00	215.00	899	20220707	-35.48	494	20230214	17.41	840	-30.95	20230316	494	17.41	20230214	899	-35.48	20220707	494	17.41	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
137	20230707	090848	00	50.00	KONEX			N	N	N	N	50	N	589	-1	5	-0.17	18289629	31001	231.96	590	629	589	678	502	590	589.97	0.00	0	0	610	600	593	583	576	596	579	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.14	-255.00	215.00	899	20220707	-34.48	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	899	-34.48	20220707	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
138	20230706	160847	00	50.00	KONEX			N	N	N	N	50	N	590	1	2	0.17	7919264	13365	152.45	603	603	586	677	501	589	592.54	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.06	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
139	20230706	150847	00	50.00	KONEX			N	N	N	N	50	N	590	1	2	0.17	7565874	12764	145.59	603	603	586	677	501	589	592.75	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.06	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
140	20230706	140848	00	50.00	KONEX			N	N	N	N	50	N	592	3	2	0.51	7443226	12555	143.21	603	603	586	677	501	589	592.85	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	127	-2.32	2.75	12	0.06	-255.00	215.00	899	20220707	-34.15	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	899	-34.15	20220707	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
141	20230706	130847	00	50.00	KONEX			N	N	N	N	50	N	592	3	2	0.51	6224298	10496	119.72	603	603	586	677	501	589	593.02	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	127	-2.32	2.75	12	0.05	-255.00	215.00	899	20220707	-34.15	494	20230214	19.84	840	-29.52	20230316	494	19.84	20230214	899	-34.15	20220707	494	19.84	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
142	20230706	120831	00	50.00	KONEX			N	N	N	N	50	N	593	4	2	0.68	5271847	8877	101.25	603	603	586	677	501	589	593.88	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	128	-2.33	2.76	12	0.04	-255.00	215.00	899	20220707	-34.04	494	20230214	20.04	840	-29.40	20230316	494	20.04	20230214	899	-34.04	20220707	494	20.04	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
143	20230706	110852	00	50.00	KONEX			N	N	N	N	50	N	593	4	2	0.68	5271254	8876	101.24	603	603	586	677	501	589	593.88	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	128	-2.33	2.76	12	0.04	-255.00	215.00	899	20220707	-34.04	494	20230214	20.04	840	-29.40	20230316	494	20.04	20230214	899	-34.04	20220707	494	20.04	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
144	20230706	100848	00	50.00	KONEX			N	N	N	N	50	N	597	8	2	1.36	2838663	4746	54.13	603	603	589	677	501	589	598.12	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	128	-2.34	2.78	12	0.02	-255.00	215.00	899	20220707	-33.59	494	20230214	20.85	840	-28.93	20230316	494	20.85	20230214	899	-33.59	20220707	494	20.85	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
145	20230706	090845	00	50.00	KONEX			N	N	N	N	50	N	599	10	2	1.70	899103	1501	17.12	603	603	599	677	501	589	599.00	0.00	0	0	613	601	591	579	569	596	574	108	88	500	380	1	1	21515163	129	-2.35	2.79	12	0.01	-255.00	215.00	899	20220707	-33.37	494	20230214	21.26	840	-28.69	20230316	494	21.26	20230214	899	-33.37	20220707	494	21.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
146	20230705	160843	00	50.00	KONEX			N	N	N	N	50	N	589	-1	5	-0.17	5123004	8767	28.66	603	603	581	678	502	590	584.35	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.04	-255.00	215.00	899	20220707	-34.48	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	899	-34.48	20220707	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
147	20230705	150839	00	50.00	KONEX			N	N	N	N	50	N	589	-1	5	-0.17	5048201	8640	28.24	603	603	581	678	502	590	584.28	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.04	-255.00	215.00	899	20220707	-34.48	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	899	-34.48	20220707	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
148	20230705	140831	00	50.00	KONEX			N	N	N	N	50	N	589	-1	5	-0.17	4550496	7795	25.48	603	603	581	678	502	590	583.77	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.04	-255.00	215.00	899	20220707	-34.48	494	20230214	19.23	840	-29.88	20230316	494	19.23	20230214	899	-34.48	20220707	494	19.23	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
149	20230705	130833	00	50.00	KONEX			N	N	N	N	50	N	590	0	3	0.00	1878469	3196	10.45	603	603	582	678	502	590	587.76	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.01	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
150	20230705	120831	00	50.00	KONEX			N	N	N	N	50	N	596	6	2	1.02	697287	1194	3.90	603	603	582	678	502	590	583.99	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	128	-2.34	2.77	12	0.01	-255.00	215.00	899	20220707	-33.70	494	20230214	20.65	840	-29.05	20230316	494	20.65	20230214	899	-33.70	20220707	494	20.65	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
151	20230705	110841	00	50.00	KONEX			N	N	N	N	50	N	596	6	2	1.02	697287	1194	3.90	603	603	582	678	502	590	583.99	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	128	-2.34	2.77	12	0.01	-255.00	215.00	899	20220707	-33.70	494	20230214	20.65	840	-29.05	20230316	494	20.65	20230214	899	-33.70	20220707	494	20.65	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
152	20230705	100833	00	50.00	KONEX			N	N	N	N	50	N	599	9	2	1.53	653182	1120	3.66	603	603	582	678	502	590	583.20	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	129	-2.35	2.79	12	0.01	-255.00	215.00	899	20220707	-33.37	494	20230214	21.26	840	-28.69	20230316	494	21.26	20230214	899	-33.37	20220707	494	21.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
153	20230705	090832	00	50.00	KONEX			N	N	N	N	50	N	603	13	2	2.20	4824	8	0.03	603	603	603	678	502	590	603.00	0.00	0	0	614	601	591	578	568	608	585	108	88	500	380	1	1	21515163	130	-2.36	2.80	12	0.00	-255.00	215.00	899	20220707	-32.93	494	20230214	22.06	840	-28.21	20230316	494	22.06	20230214	899	-32.93	20220707	494	22.06	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
154	20230704	160829	00	50.00	KONEX			N	N	N	N	50	N	590	0	3	0.00	18124832	30590	48.06	581	604	581	678	502	590	592.51	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.14	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
155	20230704	150820	00	50.00	KONEX			N	N	N	N	50	N	590	0	3	0.00	16943062	28587	44.91	581	604	581	678	502	590	592.68	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.13	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
156	20230704	140824	00	50.00	KONEX			N	N	N	N	50	N	581	-9	5	-1.53	16232116	27384	43.02	581	604	581	678	502	590	592.76	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	125	-2.28	2.70	12	0.13	-255.00	215.00	899	20220707	-35.37	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	899	-35.37	20220707	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
157	20230704	130813	00	50.00	KONEX			N	N	N	N	50	N	590	0	3	0.00	13144995	22152	34.80	581	604	581	678	502	590	593.40	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.10	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
158	20230704	120823	00	50.00	KONEX			N	N	N	N	50	N	599	9	2	1.53	6186541	10284	16.16	581	604	581	678	502	590	601.57	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	129	-2.35	2.79	12	0.05	-255.00	215.00	899	20220707	-33.37	494	20230214	21.26	840	-28.69	20230316	494	21.26	20230214	899	-33.37	20220707	494	21.26	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
159	20230704	110816	00	50.00	KONEX			N	N	N	N	50	N	600	10	2	1.69	3610890	5984	9.40	581	604	581	678	502	590	603.42	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	129	-2.35	2.79	12	0.03	-255.00	215.00	899	20220707	-33.26	494	20230214	21.46	840	-28.57	20230316	494	21.46	20230214	899	-33.26	20220707	494	21.46	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
160	20230704	100813	00	50.00	KONEX			N	N	N	N	50	N	603	13	2	2.20	3100815	5135	8.07	581	604	581	678	502	590	603.86	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	130	-2.36	2.80	12	0.02	-255.00	215.00	899	20220707	-32.93	494	20230214	22.06	840	-28.21	20230316	494	22.06	20230214	899	-32.93	20220707	494	22.06	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
161	20230704	090812	00	50.00	KONEX			N	N	N	N	50	N	581	-9	5	-1.53	16291	28	0.04	581	604	581	678	502	590	581.82	0.00	0	0	627	608	585	566	543	597	555	108	88	500	380	1	1	21515163	125	-2.28	2.70	12	0.00	-255.00	215.00	899	20220707	-35.37	494	20230214	17.61	840	-30.83	20230316	494	17.61	20230214	899	-35.37	20220707	494	17.61	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
162	20230703	160805	00	50.00	KONEX			N	N	N	N	50	N	590	2	2	0.34	37564559	63648	269.44	604	604	562	676	500	588	590.19	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.30	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
163	20230703	150813	00	50.00	KONEX			N	N	N	N	50	N	590	2	2	0.34	37263659	63138	267.28	604	604	562	676	500	588	590.19	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	127	-2.31	2.74	12	0.29	-255.00	215.00	899	20220707	-34.37	494	20230214	19.43	840	-29.76	20230316	494	19.43	20230214	899	-34.37	20220707	494	19.43	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
164	20230703	140812	00	50.00	KONEX			N	N	N	N	50	N	597	9	2	1.53	31482515	52890	223.90	604	604	568	676	500	588	595.25	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	128	-2.34	2.78	12	0.25	-255.00	215.00	899	20220707	-33.59	494	20230214	20.85	840	-28.93	20230316	494	20.85	20230214	899	-33.59	20220707	494	20.85	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
165	20230703	130806	00	50.00	KONEX			N	N	N	N	50	N	597	9	2	1.53	31482515	52890	223.90	604	604	568	676	500	588	595.25	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	128	-2.34	2.78	12	0.25	-255.00	215.00	899	20220707	-33.59	494	20230214	20.85	840	-28.93	20230316	494	20.85	20230214	899	-33.59	20220707	494	20.85	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
166	20230703	120814	00	50.00	KONEX			N	N	N	N	50	N	598	10	2	1.70	25562399	42807	181.22	604	604	571	676	500	588	597.15	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	129	-2.35	2.78	12	0.20	-255.00	215.00	899	20220707	-33.48	494	20230214	21.05	840	-28.81	20230316	494	21.05	20230214	899	-33.48	20220707	494	21.05	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
167	20230703	110808	00	50.00	KONEX			N	N	N	N	50	N	594	6	2	1.02	1091877	1827	7.73	604	604	571	676	500	588	597.63	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	128	-2.33	2.76	12	0.01	-255.00	215.00	899	20220707	-33.93	494	20230214	20.24	840	-29.29	20230316	494	20.24	20230214	899	-33.93	20220707	494	20.24	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
168	20230703	100756	00	50.00	KONEX			N	N	N	N	50	N	595	7	2	1.19	1014434	1695	7.18	604	604	595	676	500	588	598.49	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	128	-2.33	2.77	12	0.01	-255.00	215.00	899	20220707	-33.82	494	20230214	20.45	840	-29.17	20230316	494	20.45	20230214	899	-33.82	20220707	494	20.45	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N
169	20230703	090805	00	50.00	KONEX			N	N	N	N	50	N	604	16	2	2.72	604	1	0.00	604	604	604	676	500	588	604.00	0.00	0	0	607	597	584	574	561	591	568	108	88	500	380	1	1	21515163	130	-2.37	2.81	12	0.00	-255.00	215.00	899	20220707	-32.81	494	20230214	22.27	840	-28.10	20230316	494	22.27	20230214	899	-32.81	20220707	494	22.27	20230214	0.00	N	238500	500	107 억		0	N	N	0	N	00	N