KissMeData/322190/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	161129	57	100.00	KONEX			N	N	N	N		N	144	13	2	9.92	3136	22	0.65	149	149	124	150	112	131	142.55	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	719	20220728	-79.97	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	700	-79.43	20220812	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
3	20230731	151128	57	100.00	KONEX			N	N	N	N		N	144	13	2	9.92	3136	22	0.65	149	149	124	150	112	131	142.55	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	719	20220728	-79.97	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	700	-79.43	20220812	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
4	20230731	141135	57	100.00	KONEX			N	N	N	N		N	144	13	2	9.92	3136	22	0.65	149	149	124	150	112	131	142.55	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	719	20220728	-79.97	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	700	-79.43	20220812	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
5	20230731	131137	57	100.00	KONEX			N	N	N	N		N	125	-6	5	-4.58	2992	21	0.62	149	149	124	150	112	131	142.48	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	11	-0.33	-0.60	12	0.00	-383.00	-207.00	719	20220728	-82.61	67	20230320	86.57	227	-44.93	20230622	67	86.57	20230320	700	-82.14	20220812	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
6	20230731	121145	57	100.00	KONEX			N	N	N	N		N	144	13	2	9.92	2147	15	0.45	149	149	124	150	112	131	143.13	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	719	20220728	-79.97	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	700	-79.43	20220812	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
7	20230731	111146	57	100.00	KONEX			N	N	N	N		N	146	15	2	11.45	1879	13	0.39	149	149	124	150	112	131	144.54	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	719	20220728	-79.69	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	700	-79.14	20220812	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
8	20230731	101143	57	100.00	KONEX			N	N	N	N		N	146	15	2	11.45	1879	13	0.39	149	149	124	150	112	131	144.54	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	719	20220728	-79.69	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	700	-79.14	20220812	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
9	20230731	091131	57	100.00	KONEX			N	N	N	N		N	149	18	2	13.74	149	1	0.03	149	149	149	150	112	131	149.00	0.00	0	0	180	155	143	118	106	149	112	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	719	20220728	-79.28	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	700	-78.71	20220812	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
10	20230728	161133	57	100.00	KONEX			N	N	N	N		N	131	-23	4	-14.94	452726	3368	351.20	168	168	131	177	131	154	134.42	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	12	-0.34	-0.63	12	0.04	-383.00	-207.00	719	20220727	-81.78	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	719	-81.78	20220728	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
11	20230728	151131	57	100.00	KONEX			N	N	N	N		N	153	-1	5	-0.65	452182	3364	350.78	168	168	131	177	131	154	134.42	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	14	-0.40	-0.74	12	0.04	-383.00	-207.00	719	20220727	-78.72	67	20230320	128.36	227	-32.60	20230622	67	128.36	20230320	719	-78.72	20220728	67	128.36	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
12	20230728	141129	57	100.00	KONEX			N	N	N	N		N	154	0	3	0.00	347884	2568	267.78	168	168	131	177	131	154	135.47	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	14	-0.40	-0.74	12	0.03	-383.00	-207.00	719	20220727	-78.58	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	719	-78.58	20220728	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
13	20230728	131133	57	100.00	KONEX			N	N	N	N		N	154	0	3	0.00	347884	2568	267.78	168	168	131	177	131	154	135.47	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	14	-0.40	-0.74	12	0.03	-383.00	-207.00	719	20220727	-78.58	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	719	-78.58	20220728	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
14	20230728	121131	57	100.00	KONEX			N	N	N	N		N	163	9	2	5.84	462	3	0.31	168	168	131	177	131	154	154.00	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	15	-0.43	-0.79	12	0.00	-383.00	-207.00	719	20220727	-77.33	67	20230320	143.28	227	-28.19	20230622	67	143.28	20230320	719	-77.33	20220728	67	143.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
15	20230728	111137	57	100.00	KONEX			N	N	N	N		N	163	9	2	5.84	462	3	0.31	168	168	131	177	131	154	154.00	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	15	-0.43	-0.79	12	0.00	-383.00	-207.00	719	20220727	-77.33	67	20230320	143.28	227	-28.19	20230622	67	143.28	20230320	719	-77.33	20220728	67	143.28	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
16	20230728	101128	57	100.00	KONEX			N	N	N	N		N	168	14	2	9.09	168	1	0.10	168	168	168	177	131	154	168.00	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	15	-0.44	-0.81	12	0.00	-383.00	-207.00	719	20220727	-76.63	67	20230320	150.75	227	-25.99	20230622	67	150.75	20230320	719	-76.63	20220728	67	150.75	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
17	20230728	091136	57	100.00	KONEX			N	N	N	N		N	168	14	2	9.09	168	1	0.10	168	168	168	177	131	154	168.00	0.00	0	0	181	167	145	131	109	156	120	9	23	100	90	1	1	8925197	15	-0.44	-0.81	12	0.00	-383.00	-207.00	719	20220727	-76.63	67	20230320	150.75	227	-25.99	20230622	67	150.75	20230320	719	-76.63	20220728	67	150.75	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
18	20230727	161128	57	100.00	KONEX			N	N	N	N		N	154	12	2	8.45	151492	959	328.42	159	159	123	163	121	142	157.97	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.40	-0.74	12	0.01	-383.00	-207.00	719	20220727	-78.58	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	719	-78.58	20220727	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
19	20230727	151128	57	100.00	KONEX			N	N	N	N		N	157	15	2	10.56	150906	955	327.05	159	159	157	163	121	142	158.02	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	719	20220727	-78.16	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	719	-78.16	20220727	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
20	20230727	141123	57	100.00	KONEX			N	N	N	N		N	157	15	2	10.56	150906	955	327.05	159	159	157	163	121	142	158.02	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	719	20220727	-78.16	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	719	-78.16	20220727	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
21	20230727	131121	57	100.00	KONEX			N	N	N	N		N	157	15	2	10.56	150906	955	327.05	159	159	157	163	121	142	158.02	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	719	20220727	-78.16	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	719	-78.16	20220727	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
22	20230727	121124	57	100.00	KONEX			N	N	N	N		N	157	15	2	10.56	150906	955	327.05	159	159	157	163	121	142	158.02	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	719	20220727	-78.16	67	20230320	134.33	227	-30.84	20230622	67	134.33	20230320	719	-78.16	20220727	67	134.33	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
23	20230727	111127	57	100.00	KONEX			N	N	N	N		N	158	16	2	11.27	149336	945	323.63	159	159	158	163	121	142	158.03	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	719	20220727	-78.03	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	719	-78.03	20220727	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
24	20230727	101124	57	100.00	KONEX			N	N	N	N		N	158	16	2	11.27	149336	945	323.63	159	159	158	163	121	142	158.03	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	719	20220727	-78.03	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	719	-78.03	20220727	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
25	20230727	091122	57	100.00	KONEX			N	N	N	N		N	159	17	2	11.97	4134	26	8.90	159	159	159	163	121	142	159.00	0.00	0	0	151	146	144	139	137	145	138	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.00	-383.00	-207.00	719	20220727	-77.89	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	719	-77.89	20220727	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
26	20230726	161120	57	100.00	KONEX			N	N	N	N		N	142	12	2	9.23	41471	292	50.52	149	149	142	149	111	130	142.02	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	719	20220725	-80.25	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	719	-80.25	20220727	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
27	20230726	151126	57	100.00	KONEX			N	N	N	N		N	142	12	2	9.23	33803	238	41.18	149	149	142	149	111	130	142.03	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	719	20220725	-80.25	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	719	-80.25	20220727	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
28	20230726	141118	57	100.00	KONEX			N	N	N	N		N	142	12	2	9.23	33803	238	41.18	149	149	142	149	111	130	142.03	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	719	20220725	-80.25	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	719	-80.25	20220727	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
29	20230726	131114	57	100.00	KONEX			N	N	N	N		N	149	19	1	14.62	149	1	0.17	149	149	149	149	111	130	149.00	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	719	20220725	-79.28	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	719	-79.28	20220727	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
30	20230726	121118	57	100.00	KONEX			N	N	N	N		N	149	19	1	14.62	149	1	0.17	149	149	149	149	111	130	149.00	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	719	20220725	-79.28	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	719	-79.28	20220727	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
31	20230726	111112	57	100.00	KONEX			N	N	N	N		N	149	19	1	14.62	149	1	0.17	149	149	149	149	111	130	149.00	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	719	20220725	-79.28	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	719	-79.28	20220727	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
32	20230726	101120	57	100.00	KONEX			N	N	N	N		N	149	19	1	14.62	149	1	0.17	149	149	149	149	111	130	149.00	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	719	20220725	-79.28	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	719	-79.28	20220727	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
33	20230726	091114	57	100.00	KONEX			N	N	N	N		N	149	19	1	14.62	149	1	0.17	149	149	149	149	111	130	149.00	0.00	0	0	172	150	137	115	102	162	127	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	719	20220725	-79.28	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	719	-79.28	20220727	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
34	20230725	161112	57	100.00	KONEX			N	N	N	N		N	130	-12	5	-8.45	71747	578	814.08	125	159	124	163	121	142	124.13	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	12	-0.34	-0.63	12	0.01	-383.00	-207.00	719	20220722	-81.92	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	719	-81.92	20220725	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
35	20230725	151100	57	100.00	KONEX			N	N	N	N		N	154	12	2	8.45	71617	577	812.68	125	159	124	163	121	142	124.12	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	14	-0.40	-0.74	12	0.01	-383.00	-207.00	719	20220722	-78.58	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	719	-78.58	20220725	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
36	20230725	141057	57	100.00	KONEX			N	N	N	N		N	125	-17	5	-11.97	71463	576	811.27	125	159	124	163	121	142	124.07	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	11	-0.33	-0.60	12	0.01	-383.00	-207.00	719	20220722	-82.61	67	20230320	86.57	227	-44.93	20230622	67	86.57	20230320	719	-82.61	20220725	67	86.57	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
37	20230725	131109	57	100.00	KONEX			N	N	N	N		N	159	17	2	11.97	71338	575	809.86	125	159	124	163	121	142	124.07	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.01	-383.00	-207.00	719	20220722	-77.89	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	719	-77.89	20220725	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
38	20230725	121108	57	100.00	KONEX			N	N	N	N		N	159	17	2	11.97	71338	575	809.86	125	159	124	163	121	142	124.07	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.01	-383.00	-207.00	719	20220722	-77.89	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	719	-77.89	20220725	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
39	20230725	111106	57	100.00	KONEX			N	N	N	N		N	159	17	2	11.97	71338	575	809.86	125	159	124	163	121	142	124.07	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.01	-383.00	-207.00	719	20220722	-77.89	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	719	-77.89	20220725	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
40	20230725	101105	57	100.00	KONEX			N	N	N	N		N	159	17	2	11.97	71338	575	809.86	125	159	124	163	121	142	124.07	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.01	-383.00	-207.00	719	20220722	-77.89	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	719	-77.89	20220725	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
41	20230725	091104	57	100.00	KONEX			N	N	N	N		N	159	17	2	11.97	71338	575	809.86	125	159	124	163	121	142	124.07	0.00	0	0	166	153	133	120	100	144	111	9	21	100	80	1	1	8925197	14	-0.42	-0.77	12	0.01	-383.00	-207.00	719	20220722	-77.89	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	719	-77.89	20220725	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
42	20230724	161106	57	100.00	KONEX			N	N	N	N		N	142	12	2	9.23	9634	71	16.06	146	146	113	149	111	130	135.69	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	13	-0.37	-0.69	12	0.00	-383.00	-207.00	719	20220722	-80.25	67	20230320	111.94	227	-37.44	20230622	67	111.94	20230320	719	-80.25	20220725	67	111.94	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
43	20230724	151100	57	100.00	KONEX			N	N	N	N		N	144	14	2	10.77	8214	61	13.80	146	146	113	149	111	130	134.66	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	13	-0.38	-0.70	12	0.00	-383.00	-207.00	719	20220722	-79.97	67	20230320	114.93	227	-36.56	20230622	67	114.93	20230320	719	-79.97	20220725	67	114.93	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
44	20230724	141059	57	100.00	KONEX			N	N	N	N		N	114	-16	5	-12.31	5885	41	9.28	146	146	113	149	111	130	143.54	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	10	-0.30	-0.55	12	0.00	-383.00	-207.00	719	20220722	-84.14	67	20230320	70.15	227	-49.78	20230622	67	70.15	20230320	719	-84.14	20220725	67	70.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
45	20230724	131100	57	100.00	KONEX			N	N	N	N		N	146	16	2	12.31	3179	22	4.98	146	146	113	149	111	130	144.50	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	719	20220722	-79.69	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	719	-79.69	20220725	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
46	20230724	121102	57	100.00	KONEX			N	N	N	N		N	146	16	2	12.31	3179	22	4.98	146	146	113	149	111	130	144.50	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	719	20220722	-79.69	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	719	-79.69	20220725	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
47	20230724	111107	57	100.00	KONEX			N	N	N	N		N	146	16	2	12.31	3179	22	4.98	146	146	113	149	111	130	144.50	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	719	20220722	-79.69	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	719	-79.69	20220725	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
48	20230724	101055	57	100.00	KONEX			N	N	N	N		N	146	16	2	12.31	2920	20	4.52	146	146	146	149	111	130	146.00	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	13	-0.38	-0.71	12	0.00	-383.00	-207.00	719	20220722	-79.69	67	20230320	117.91	227	-35.68	20230622	67	117.91	20230320	719	-79.69	20220725	67	117.91	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
49	20230724	091102	57	100.00	KONEX			N	N	N	N		N	130	0	3	0.00	0	0	0.00	0	0	0	149	111	130	0.00	0.00	0	0	148	138	124	114	100	132	108	9	19	100	70	1	1	8925197	12	-0.34	-0.63	12	0.00	-383.00	-207.00	719	20220722	-81.92	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	719	-81.92	20220725	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
50	20230721	161051	57	100.00	KONEX			N	N	N	N		N	130	12	2	10.17	54296	442	3400.00	134	134	110	135	101	118	122.84	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	12	-0.34	-0.63	12	0.00	-383.00	-207.00	719	20220720	-81.92	67	20230320	94.03	227	-42.73	20230622	67	94.03	20230320	719	-81.92	20220722	67	94.03	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
51	20230721	151053	57	100.00	KONEX			N	N	N	N		N	133	15	2	12.71	54036	440	3384.62	134	134	110	135	101	118	122.81	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	12	-0.35	-0.64	12	0.00	-383.00	-207.00	719	20220720	-81.50	67	20230320	98.51	227	-41.41	20230622	67	98.51	20230320	719	-81.50	20220722	67	98.51	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
52	20230721	141048	57	100.00	KONEX			N	N	N	N		N	111	-7	5	-5.93	53903	439	3376.92	134	134	110	135	101	118	122.79	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	719	20220720	-84.56	67	20230320	65.67	227	-51.10	20230622	67	65.67	20230320	719	-84.56	20220722	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
53	20230721	131053	57	100.00	KONEX			N	N	N	N		N	111	-7	5	-5.93	53903	439	3376.92	134	134	110	135	101	118	122.79	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	719	20220720	-84.56	67	20230320	65.67	227	-51.10	20230622	67	65.67	20230320	719	-84.56	20220722	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
54	20230721	121106	57	100.00	KONEX			N	N	N	N		N	111	-7	5	-5.93	53903	439	3376.92	134	134	110	135	101	118	122.79	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	719	20220720	-84.56	67	20230320	65.67	227	-51.10	20230622	67	65.67	20230320	719	-84.56	20220722	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
55	20230721	111102	57	100.00	KONEX			N	N	N	N		N	111	-7	5	-5.93	53903	439	3376.92	134	134	110	135	101	118	122.79	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	719	20220720	-84.56	67	20230320	65.67	227	-51.10	20230622	67	65.67	20230320	719	-84.56	20220722	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
56	20230721	101101	57	100.00	KONEX			N	N	N	N		N	111	-7	5	-5.93	53903	439	3376.92	134	134	110	135	101	118	122.79	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	10	-0.29	-0.54	12	0.00	-383.00	-207.00	719	20220720	-84.56	67	20230320	65.67	227	-51.10	20230622	67	65.67	20230320	719	-84.56	20220722	67	65.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
57	20230721	091057	57	100.00	KONEX			N	N	N	N		N	134	16	2	13.56	30150	225	1730.77	134	134	134	135	101	118	134.00	0.00	0	0	164	140	128	104	92	135	99	9	17	100	70	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	719	20220720	-81.36	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	719	-81.36	20220722	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
58	20230720	161046	57	100.00	KONEX			N	N	N	N		N	118	-16	5	-11.94	1758	13	0.15	152	152	116	154	114	134	135.23	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	11	-0.31	-0.57	12	0.00	-383.00	-207.00	720	20220719	-83.61	67	20230320	76.12	227	-48.02	20230622	67	76.12	20230320	719	-83.59	20220720	67	76.12	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
59	20230720	151047	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	1168	8	0.09	152	152	116	154	114	134	146.00	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	720	20220719	-80.56	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	719	-80.53	20220720	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
60	20230720	141045	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	1168	8	0.09	152	152	116	154	114	134	146.00	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	720	20220719	-80.56	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	719	-80.53	20220720	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
61	20230720	131047	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	1168	8	0.09	152	152	116	154	114	134	146.00	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	720	20220719	-80.56	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	719	-80.53	20220720	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
62	20230720	121055	57	100.00	KONEX			N	N	N	N		N	140	6	2	4.48	1168	8	0.09	152	152	116	154	114	134	146.00	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	720	20220719	-80.56	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	719	-80.53	20220720	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
63	20230720	111052	57	100.00	KONEX			N	N	N	N		N	152	18	2	13.43	912	6	0.07	152	152	152	154	114	134	152.00	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	14	-0.40	-0.73	12	0.00	-383.00	-207.00	720	20220719	-78.89	67	20230320	126.87	227	-33.04	20230622	67	126.87	20230320	719	-78.86	20220720	67	126.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
64	20230720	101039	57	100.00	KONEX			N	N	N	N		N	152	18	2	13.43	912	6	0.07	152	152	152	154	114	134	152.00	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	14	-0.40	-0.73	12	0.00	-383.00	-207.00	720	20220719	-78.89	67	20230320	126.87	227	-33.04	20230622	67	126.87	20230320	719	-78.86	20220720	67	126.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
65	20230720	091043	57	100.00	KONEX			N	N	N	N		N	134	0	3	0.00	0	0	0.00	0	0	0	154	114	134	0.00	0.00	0	0	161	147	127	113	93	154	120	9	20	100	80	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	720	20220719	-81.39	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	719	-81.36	20220720	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
66	20230719	161101	57	100.00	KONEX			N	N	N	N		N	134	11	2	8.94	1057156	8501	1324.14	123	141	107	141	105	123	124.36	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	12	-0.35	-0.65	12	0.10	-383.00	-207.00	720	20220719	-81.39	67	20230320	100.00	227	-40.97	20230622	67	100.00	20230320	720	-81.39	20220719	67	100.00	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
67	20230719	151101	57	100.00	KONEX			N	N	N	N		N	139	16	2	13.01	1056620	8497	1323.52	123	141	107	141	105	123	124.35	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	12	-0.36	-0.67	12	0.10	-383.00	-207.00	720	20220719	-80.69	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	720	-80.69	20220719	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
68	20230719	141105	57	100.00	KONEX			N	N	N	N		N	139	16	2	13.01	1056620	8497	1323.52	123	141	107	141	105	123	124.35	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	12	-0.36	-0.67	12	0.10	-383.00	-207.00	720	20220719	-80.69	67	20230320	107.46	227	-38.77	20230622	67	107.46	20230320	720	-80.69	20220719	67	107.46	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
69	20230719	131050	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	32058	237	36.92	123	140	123	141	105	123	135.27	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	720	20220719	-80.56	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
70	20230719	121108	57	100.00	KONEX			N	N	N	N		N	140	17	2	13.82	9518	76	11.84	123	140	123	141	105	123	125.24	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	720	20220719	-80.56	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
71	20230719	111104	57	100.00	KONEX			N	N	N	N		N	123	0	3	0.00	8118	66	10.28	123	123	123	141	105	123	123.00	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	720	20220719	-82.92	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	720	-82.92	20220719	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
72	20230719	101055	57	100.00	KONEX			N	N	N	N		N	123	0	3	0.00	8118	66	10.28	123	123	123	141	105	123	123.00	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	720	20220719	-82.92	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	720	-82.92	20220719	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
73	20230719	091054	57	100.00	KONEX			N	N	N	N		N	123	0	3	0.00	0	0	0.00	0	0	0	141	105	123	0.00	0.00	0	0	157	139	131	113	105	136	110	9	18	100	70	1	1	8925197	11	-0.32	-0.59	12	0.00	-383.00	-207.00	720	20220719	-82.92	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	720	-82.92	20220719	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
74	20230718	161053	57	100.00	KONEX			N	N	N	N		N	123	-17	5	-12.14	89660	642	904.23	140	149	123	161	119	140	139.66	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	11	-0.32	-0.59	12	0.01	-383.00	-207.00	721	20220715	-82.94	67	20230320	83.58	227	-45.81	20230622	67	83.58	20230320	720	-82.92	20220719	67	83.58	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
75	20230718	151052	57	100.00	KONEX			N	N	N	N		N	149	9	2	6.43	89045	637	897.18	140	149	131	161	119	140	139.79	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.01	-383.00	-207.00	721	20220715	-79.33	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	720	-79.31	20220719	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
76	20230718	141048	57	100.00	KONEX			N	N	N	N		N	149	9	2	6.43	89045	637	897.18	140	149	131	161	119	140	139.79	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	13	-0.39	-0.72	12	0.01	-383.00	-207.00	721	20220715	-79.33	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	720	-79.31	20220719	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
77	20230718	131048	57	100.00	KONEX			N	N	N	N		N	131	-9	5	-6.43	86661	621	874.65	140	140	131	161	119	140	139.55	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	12	-0.34	-0.63	12	0.01	-383.00	-207.00	721	20220715	-81.83	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	720	-81.81	20220719	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
78	20230718	121059	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	1540	11	15.49	140	140	140	161	119	140	140.00	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	721	20220715	-80.58	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
79	20230718	111056	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	700	5	7.04	140	140	140	161	119	140	140.00	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	721	20220715	-80.58	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
80	20230718	101049	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	700	5	7.04	140	140	140	161	119	140	140.00	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	721	20220715	-80.58	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
81	20230718	091045	57	100.00	KONEX			N	N	N	N		N	140	0	3	0.00	140	1	1.41	140	140	140	161	119	140	140.00	0.00	0	0	153	146	143	136	133	145	135	9	21	100	80	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	721	20220715	-80.58	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
82	20230717	161049	57	100.00	KONEX			N	N	N	N		N	140	9	2	6.87	10020	71	1.24	150	150	140	150	112	131	141.13	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	732	20220714	-80.87	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
83	20230717	151043	57	100.00	KONEX			N	N	N	N		N	140	9	2	6.87	5540	39	0.68	150	150	140	150	112	131	142.05	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	12	-0.37	-0.68	12	0.00	-383.00	-207.00	732	20220714	-80.87	67	20230320	108.96	227	-38.33	20230622	67	108.96	20230320	720	-80.56	20220719	67	108.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
84	20230717	141047	57	100.00	KONEX			N	N	N	N		N	150	19	1	14.50	1200	8	0.14	150	150	150	150	112	131	150.00	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	720	-79.17	20220719	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
85	20230717	131036	57	100.00	KONEX			N	N	N	N		N	150	19	1	14.50	1200	8	0.14	150	150	150	150	112	131	150.00	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	720	-79.17	20220719	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
86	20230717	121048	57	100.00	KONEX			N	N	N	N		N	150	19	1	14.50	1200	8	0.14	150	150	150	150	112	131	150.00	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	720	-79.17	20220719	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
87	20230717	111039	57	100.00	KONEX			N	N	N	N		N	150	19	1	14.50	1200	8	0.14	150	150	150	150	112	131	150.00	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	720	-79.17	20220719	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
88	20230717	101038	57	100.00	KONEX			N	N	N	N		N	150	19	1	14.50	1200	8	0.14	150	150	150	150	112	131	150.00	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	720	-79.17	20220719	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
89	20230717	091039	57	100.00	KONEX			N	N	N	N		N	150	19	1	14.50	1200	8	0.14	150	150	150	150	112	131	150.00	0.00	0	0	184	157	144	117	104	151	111	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	720	-79.17	20220719	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
90	20230714	161038	57	100.00	KONEX			N	N	N	N		N	131	-18	5	-12.08	847283	5743	62.65	171	171	131	171	127	149	147.53	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	12	-0.34	-0.63	12	0.06	-383.00	-207.00	732	20220714	-82.10	67	20230320	95.52	227	-42.29	20230622	67	95.52	20230320	732	-82.10	20220714	67	95.52	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
91	20230714	151042	57	100.00	KONEX			N	N	N	N		N	159	10	2	6.71	846890	5740	62.62	171	171	131	171	127	149	147.54	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	14	-0.42	-0.77	12	0.06	-383.00	-207.00	732	20220714	-78.28	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	732	-78.28	20220714	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
92	20230714	141048	57	100.00	KONEX			N	N	N	N		N	159	10	2	6.71	829095	5628	61.39	171	171	131	171	127	149	147.32	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	14	-0.42	-0.77	12	0.06	-383.00	-207.00	732	20220714	-78.28	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	732	-78.28	20220714	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
93	20230714	131034	57	100.00	KONEX			N	N	N	N		N	159	10	2	6.71	829095	5628	61.39	171	171	131	171	127	149	147.32	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	14	-0.42	-0.77	12	0.06	-383.00	-207.00	732	20220714	-78.28	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	732	-78.28	20220714	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
94	20230714	121033	57	100.00	KONEX			N	N	N	N		N	162	13	2	8.72	828618	5625	61.36	171	171	131	171	127	149	147.31	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	14	-0.42	-0.78	12	0.06	-383.00	-207.00	732	20220714	-77.87	67	20230320	141.79	227	-28.63	20230622	67	141.79	20230320	732	-77.87	20220714	67	141.79	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
95	20230714	111045	57	100.00	KONEX			N	N	N	N		N	165	16	2	10.74	828325	5623	61.34	171	171	145	171	127	149	147.31	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	15	-0.43	-0.80	12	0.06	-383.00	-207.00	732	20220714	-77.46	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	732	-77.46	20220714	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
96	20230714	101045	57	100.00	KONEX			N	N	N	N		N	165	16	2	10.74	828325	5623	61.34	171	171	145	171	127	149	147.31	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	15	-0.43	-0.80	12	0.06	-383.00	-207.00	732	20220714	-77.46	67	20230320	146.27	227	-27.31	20230622	67	146.27	20230320	732	-77.46	20220714	67	146.27	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
97	20230714	091041	57	100.00	KONEX			N	N	N	N		N	171	22	1	14.77	171	1	0.01	171	171	171	171	127	149	171.00	0.00	0	0	151	149	149	147	147	150	148	9	22	100	80	1	1	8925197	15	-0.45	-0.83	12	0.00	-383.00	-207.00	732	20220714	-76.64	67	20230320	155.22	227	-24.67	20230622	67	155.22	20230320	732	-76.64	20220714	67	155.22	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
98	20230713	161035	57	100.00	KONEX			N	N	N	N		N	149	17	2	12.88	1374889	9167	43.55	151	151	149	151	113	132	149.98	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.10	-383.00	-207.00	732	20220714	-79.64	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	732	-79.64	20220714	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
99	20230713	151030	57	100.00	KONEX			N	N	N	N		N	149	17	2	12.88	1351943	9013	42.82	151	151	149	151	113	132	150.00	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.10	-383.00	-207.00	732	20220714	-79.64	67	20230320	122.39	227	-34.36	20230622	67	122.39	20230320	732	-79.64	20220714	67	122.39	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
100	20230713	141030	57	100.00	KONEX			N	N	N	N		N	150	18	2	13.64	1350751	9005	42.78	151	151	150	151	113	132	150.00	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.10	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	732	-79.51	20220714	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
101	20230713	131034	57	100.00	KONEX			N	N	N	N		N	150	18	2	13.64	1350751	9005	42.78	151	151	150	151	113	132	150.00	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.10	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	732	-79.51	20220714	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
102	20230713	121030	57	100.00	KONEX			N	N	N	N		N	150	18	2	13.64	1350751	9005	42.78	151	151	150	151	113	132	150.00	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.10	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	732	-79.51	20220714	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
103	20230713	111033	57	100.00	KONEX			N	N	N	N		N	150	18	2	13.64	451	3	0.01	151	151	150	151	113	132	150.33	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	732	-79.51	20220714	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
104	20230713	101026	57	100.00	KONEX			N	N	N	N		N	150	18	2	13.64	451	3	0.01	151	151	150	151	113	132	150.33	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	732	20220714	-79.51	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	732	-79.51	20220714	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
105	20230713	091029	57	100.00	KONEX			N	N	N	N		N	132	0	3	0.00	0	0	0.00	0	0	0	151	113	132	0.00	0.00	0	0	161	146	139	124	117	143	121	9	19	100	70	1	1	8925197	12	-0.34	-0.64	12	0.00	-383.00	-207.00	732	20220714	-81.97	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	732	-81.97	20220714	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
106	20230712	161025	57	100.00	KONEX			N	N	N	N		N	132	-3	5	-2.22	3216650	21049	31892.43	154	154	132	155	115	135	152.82	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	12	-0.34	-0.64	12	0.24	-383.00	-207.00	732	20220714	-81.97	67	20230320	97.01	227	-41.85	20230622	67	97.01	20230320	732	-81.97	20220714	67	97.01	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
107	20230712	151016	57	100.00	KONEX			N	N	N	N		N	151	16	2	11.85	3215066	21037	31874.24	154	154	134	155	115	135	152.83	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	13	-0.39	-0.73	12	0.24	-383.00	-207.00	732	20220714	-79.37	67	20230320	125.37	227	-33.48	20230622	67	125.37	20230320	732	-79.37	20220714	67	125.37	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
108	20230712	141013	57	100.00	KONEX			N	N	N	N		N	152	17	2	12.59	3214781	21035	31871.21	154	154	134	155	115	135	152.83	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	14	-0.40	-0.73	12	0.24	-383.00	-207.00	732	20220714	-79.23	67	20230320	126.87	227	-33.04	20230622	67	126.87	20230320	732	-79.23	20220714	67	126.87	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
109	20230712	131016	57	100.00	KONEX			N	N	N	N		N	154	19	2	14.07	3213887	21029	31862.12	154	154	135	155	115	135	152.83	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	14	-0.40	-0.74	12	0.24	-383.00	-207.00	732	20220714	-78.96	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	732	-78.96	20220714	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
110	20230712	121021	57	100.00	KONEX			N	N	N	N		N	151	16	2	11.85	1815	12	18.18	154	154	151	155	115	135	151.25	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	13	-0.39	-0.73	12	0.00	-383.00	-207.00	732	20220714	-79.37	67	20230320	125.37	227	-33.48	20230622	67	125.37	20230320	732	-79.37	20220714	67	125.37	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
111	20230712	111021	57	100.00	KONEX			N	N	N	N		N	151	16	2	11.85	305	2	3.03	154	154	151	155	115	135	152.50	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	13	-0.39	-0.73	12	0.00	-383.00	-207.00	732	20220714	-79.37	67	20230320	125.37	227	-33.48	20230622	67	125.37	20230320	732	-79.37	20220714	67	125.37	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
112	20230712	101020	57	100.00	KONEX			N	N	N	N		N	154	19	2	14.07	154	1	1.52	154	154	154	155	115	135	154.00	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	732	20220714	-78.96	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	732	-78.96	20220714	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
113	20230712	091021	57	100.00	KONEX			N	N	N	N		N	154	19	2	14.07	154	1	1.52	154	154	154	155	115	135	154.00	0.00	0	0	192	163	149	120	106	156	113	9	20	100	80	1	1	8925197	14	-0.40	-0.74	12	0.00	-383.00	-207.00	732	20220714	-78.96	67	20230320	129.85	227	-32.16	20230622	67	129.85	20230320	732	-78.96	20220714	67	129.85	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
114	20230711	161007	57	100.00	KONEX			N	N	N	N		N	135	-23	4	-14.56	10778	66	6.35	178	178	135	181	135	158	163.30	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	732	20220714	-81.56	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	732	-81.56	20220714	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
115	20230711	151004	57	100.00	KONEX			N	N	N	N		N	135	-23	4	-14.56	9311	57	5.48	178	178	135	181	135	158	163.35	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	732	20220714	-81.56	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	732	-81.56	20220714	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
116	20230711	140957	57	100.00	KONEX			N	N	N	N		N	177	19	2	12.03	8864	54	5.19	178	178	135	181	135	158	164.15	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	732	20220714	-75.82	67	20230320	164.18	227	-22.03	20230622	67	164.18	20230320	732	-75.82	20220714	67	164.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
117	20230711	130947	57	100.00	KONEX			N	N	N	N		N	135	-23	4	-14.56	8375	51	4.90	178	178	135	181	135	158	164.22	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	12	-0.35	-0.65	12	0.00	-383.00	-207.00	732	20220714	-81.56	67	20230320	101.49	227	-40.53	20230622	67	101.49	20230320	732	-81.56	20220714	67	101.49	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
118	20230711	121009	57	100.00	KONEX			N	N	N	N		N	177	19	2	12.03	6680	40	3.85	178	178	135	181	135	158	167.00	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	732	20220714	-75.82	67	20230320	164.18	227	-22.03	20230622	67	164.18	20230320	732	-75.82	20220714	67	164.18	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
119	20230711	111014	57	100.00	KONEX			N	N	N	N		N	178	20	2	12.66	3560	20	1.92	178	178	178	181	135	158	178.00	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	732	20220714	-75.68	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	732	-75.68	20220714	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
120	20230711	101012	57	100.00	KONEX			N	N	N	N		N	178	20	2	12.66	3560	20	1.92	178	178	178	181	135	158	178.00	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	16	-0.46	-0.86	12	0.00	-383.00	-207.00	732	20220714	-75.68	67	20230320	165.67	227	-21.59	20230622	67	165.67	20230320	732	-75.68	20220714	67	165.67	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
121	20230711	091008	57	100.00	KONEX			N	N	N	N		N	158	0	3	0.00	0	0	0.00	0	0	0	181	135	158	0.00	0.00	0	0	194	176	167	149	140	171	144	9	23	100	90	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	732	20220714	-78.42	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	732	-78.42	20220714	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
122	20230710	161000	57	100.00	KONEX			N	N	N	N		N	158	-27	4	-14.59	164649	1040	3.08	185	185	158	212	158	185	158.32	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	734	20220707	-78.47	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	732	-78.42	20220714	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
123	20230710	151002	57	100.00	KONEX			N	N	N	N		N	179	-6	5	-3.24	164491	1039	3.08	185	185	158	212	158	185	158.32	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	16	-0.47	-0.86	12	0.01	-383.00	-207.00	734	20220707	-75.61	67	20230320	167.16	227	-21.15	20230622	67	167.16	20230320	732	-75.55	20220714	67	167.16	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
124	20230710	140951	57	100.00	KONEX			N	N	N	N		N	179	-6	5	-3.24	164491	1039	3.08	185	185	158	212	158	185	158.32	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	16	-0.47	-0.86	12	0.01	-383.00	-207.00	734	20220707	-75.61	67	20230320	167.16	227	-21.15	20230622	67	167.16	20230320	732	-75.55	20220714	67	167.16	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
125	20230710	130940	57	100.00	KONEX			N	N	N	N		N	179	-6	5	-3.24	164491	1039	3.08	185	185	158	212	158	185	158.32	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	16	-0.47	-0.86	12	0.01	-383.00	-207.00	734	20220707	-75.61	67	20230320	167.16	227	-21.15	20230622	67	167.16	20230320	732	-75.55	20220714	67	167.16	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
126	20230710	121007	57	100.00	KONEX			N	N	N	N		N	180	-5	5	-2.70	162806	1029	3.05	185	185	158	212	158	185	158.22	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	16	-0.47	-0.87	12	0.01	-383.00	-207.00	734	20220707	-75.48	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	732	-75.41	20220714	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
127	20230710	111004	57	100.00	KONEX			N	N	N	N		N	158	-27	4	-14.59	162626	1028	3.04	185	185	158	212	158	185	158.20	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	14	-0.41	-0.76	12	0.01	-383.00	-207.00	734	20220707	-78.47	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	732	-78.42	20220714	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
128	20230710	101005	57	100.00	KONEX			N	N	N	N		N	158	-27	4	-14.59	1900	11	0.03	185	185	158	212	158	185	172.73	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	14	-0.41	-0.76	12	0.00	-383.00	-207.00	734	20220707	-78.47	67	20230320	135.82	227	-30.40	20230622	67	135.82	20230320	732	-78.42	20220714	67	135.82	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
129	20230710	090956	57	100.00	KONEX			N	N	N	N		N	185	0	3	0.00	925	5	0.01	185	185	185	212	158	185	185.00	0.00	0	0	235	209	181	155	127	196	142	9	27	100	110	1	1	8925197	17	-0.48	-0.89	12	0.00	-383.00	-207.00	734	20220707	-74.80	67	20230320	176.12	227	-18.50	20230622	67	176.12	20230320	732	-74.73	20220714	67	176.12	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
130	20230707	160953	57	100.00	KONEX			N	N	N	N		N	185	5	2	2.78	5184627	33771	274.76	207	207	153	207	153	180	153.52	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	17	-0.48	-0.89	12	0.38	-383.00	-207.00	734	20220707	-74.80	67	20230320	176.12	227	-18.50	20230622	67	176.12	20230320	734	-74.80	20220707	67	176.12	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
131	20230707	150953	57	100.00	KONEX			N	N	N	N		N	189	9	2	5.00	5180845	33749	274.58	207	207	153	207	153	180	153.51	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	17	-0.49	-0.91	12	0.38	-383.00	-207.00	734	20220707	-74.25	67	20230320	182.09	227	-16.74	20230622	67	182.09	20230320	734	-74.25	20220707	67	182.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
132	20230707	141010	57	100.00	KONEX			N	N	N	N		N	189	9	2	5.00	5180845	33749	274.58	207	207	153	207	153	180	153.51	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	17	-0.49	-0.91	12	0.38	-383.00	-207.00	734	20220707	-74.25	67	20230320	182.09	227	-16.74	20230622	67	182.09	20230320	734	-74.25	20220707	67	182.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
133	20230707	130958	57	100.00	KONEX			N	N	N	N		N	189	9	2	5.00	5180845	33749	274.58	207	207	153	207	153	180	153.51	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	17	-0.49	-0.91	12	0.38	-383.00	-207.00	734	20220707	-74.25	67	20230320	182.09	227	-16.74	20230622	67	182.09	20230320	734	-74.25	20220707	67	182.09	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
134	20230707	121002	57	100.00	KONEX			N	N	N	N		N	194	14	2	7.78	5180656	33748	274.57	207	207	153	207	153	180	153.51	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	17	-0.51	-0.94	12	0.38	-383.00	-207.00	734	20220707	-73.57	67	20230320	189.55	227	-14.54	20230622	67	189.55	20230320	734	-73.57	20220707	67	189.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
135	20230707	111009	57	100.00	KONEX			N	N	N	N		N	194	14	2	7.78	5180656	33748	274.57	207	207	153	207	153	180	153.51	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	17	-0.51	-0.94	12	0.38	-383.00	-207.00	734	20220707	-73.57	67	20230320	189.55	227	-14.54	20230622	67	189.55	20230320	734	-73.57	20220707	67	189.55	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
136	20230707	100952	57	100.00	KONEX			N	N	N	N		N	155	-25	5	-13.89	52078	283	2.30	207	207	153	207	153	180	184.02	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	14	-0.40	-0.75	12	0.00	-383.00	-207.00	734	20220707	-78.88	67	20230320	131.34	227	-31.72	20230622	67	131.34	20230320	734	-78.88	20220707	67	131.34	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
137	20230707	090955	57	100.00	KONEX			N	N	N	N		N	207	27	1	15.00	414	2	0.02	207	207	207	207	153	180	207.00	0.00	0	0	212	196	166	150	120	203	157	9	27	100	100	1	1	8925197	18	-0.54	-1.00	12	0.00	-383.00	-207.00	734	20220707	-71.80	67	20230320	208.96	227	-8.81	20230622	67	208.96	20230320	734	-71.80	20220707	67	208.96	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
138	20230706	160954	57	100.00	KONEX			N	N	N	N		N	180	21	2	13.21	2212920	12291	973.93	180	182	136	182	136	159	180.04	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	16	-0.47	-0.87	12	0.14	-383.00	-207.00	734	20220707	-75.48	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	734	-75.48	20220707	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
139	20230706	150954	57	100.00	KONEX			N	N	N	N		N	136	-23	4	-14.47	2210580	12278	972.90	180	182	136	182	136	159	180.04	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	12	-0.36	-0.66	12	0.14	-383.00	-207.00	734	20220707	-81.47	67	20230320	102.99	227	-40.09	20230622	67	102.99	20230320	734	-81.47	20220707	67	102.99	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
140	20230706	140955	57	100.00	KONEX			N	N	N	N		N	180	21	2	13.21	2210128	12275	972.66	180	182	136	182	136	159	180.05	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	16	-0.47	-0.87	12	0.14	-383.00	-207.00	734	20220707	-75.48	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	734	-75.48	20220707	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
141	20230706	130952	57	100.00	KONEX			N	N	N	N		N	181	22	2	13.84	2209132	12268	972.11	180	182	136	182	136	159	180.07	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	16	-0.47	-0.87	12	0.14	-383.00	-207.00	734	20220707	-75.34	67	20230320	170.15	227	-20.26	20230622	67	170.15	20230320	734	-75.34	20220707	67	170.15	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
142	20230706	120926	57	100.00	KONEX			N	N	N	N		N	182	23	1	14.47	2126596	11812	935.97	180	182	136	182	136	159	180.04	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	16	-0.48	-0.88	12	0.13	-383.00	-207.00	734	20220707	-75.20	67	20230320	171.64	227	-19.82	20230622	67	171.64	20230320	734	-75.20	20220707	67	171.64	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
143	20230706	110959	57	100.00	KONEX			N	N	N	N		N	176	17	2	10.69	11456	83	6.58	180	180	136	182	136	159	138.02	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	16	-0.46	-0.85	12	0.00	-383.00	-207.00	734	20220707	-76.02	67	20230320	162.69	227	-22.47	20230622	67	162.69	20230320	734	-76.02	20220707	67	162.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
144	20230706	100955	57	100.00	KONEX			N	N	N	N		N	176	17	2	10.69	11456	83	6.58	180	180	136	182	136	159	138.02	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	16	-0.46	-0.85	12	0.00	-383.00	-207.00	734	20220707	-76.02	67	20230320	162.69	227	-22.47	20230622	67	162.69	20230320	734	-76.02	20220707	67	162.69	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
145	20230706	090953	57	100.00	KONEX			N	N	N	N		N	180	21	2	13.21	180	1	0.08	180	180	180	182	136	159	180.00	0.00	0	0	197	178	153	134	109	165	121	9	23	100	90	1	1	8925197	16	-0.47	-0.87	12	0.00	-383.00	-207.00	734	20220707	-75.48	67	20230320	168.66	227	-20.70	20230622	67	168.66	20230320	734	-75.48	20220707	67	168.66	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
146	20230705	160949	57	100.00	KONEX			N	N	N	N		N	159	9	2	6.00	164021	1262	31550.00	172	172	128	172	128	150	129.97	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	14	-0.42	-0.77	12	0.01	-383.00	-207.00	734	20220707	-78.34	67	20230320	137.31	227	-29.96	20230622	67	137.31	20230320	734	-78.34	20220707	67	137.31	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
147	20230705	150945	57	100.00	KONEX			N	N	N	N		N	161	11	2	7.33	162908	1255	31375.00	172	172	128	172	128	150	129.81	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	14	-0.42	-0.78	12	0.01	-383.00	-207.00	734	20220707	-78.07	67	20230320	140.30	227	-29.07	20230622	67	140.30	20230320	734	-78.07	20220707	67	140.30	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
148	20230705	140935	57	100.00	KONEX			N	N	N	N		N	161	11	2	7.33	162908	1255	31375.00	172	172	128	172	128	150	129.81	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	14	-0.42	-0.78	12	0.01	-383.00	-207.00	734	20220707	-78.07	67	20230320	140.30	227	-29.07	20230622	67	140.30	20230320	734	-78.07	20220707	67	140.30	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
149	20230705	130938	57	100.00	KONEX			N	N	N	N		N	160	10	2	6.67	147926	1148	28700.00	172	172	128	172	128	150	128.86	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	14	-0.42	-0.77	12	0.01	-383.00	-207.00	734	20220707	-78.20	67	20230320	138.81	227	-29.52	20230622	67	138.81	20230320	734	-78.20	20220707	67	138.81	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
150	20230705	120935	57	100.00	KONEX			N	N	N	N		N	164	14	2	9.33	128976	1007	25175.00	172	172	128	172	128	150	128.08	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	15	-0.43	-0.79	12	0.01	-383.00	-207.00	734	20220707	-77.66	67	20230320	144.78	227	-27.75	20230622	67	144.78	20230320	734	-77.66	20220707	67	144.78	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
151	20230705	110946	57	100.00	KONEX			N	N	N	N		N	172	22	1	14.67	172	1	25.00	172	172	172	172	128	150	172.00	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	15	-0.45	-0.83	12	0.00	-383.00	-207.00	734	20220707	-76.57	67	20230320	156.72	227	-24.23	20230622	67	156.72	20230320	734	-76.57	20220707	67	156.72	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
152	20230705	100938	57	100.00	KONEX			N	N	N	N		N	172	22	1	14.67	172	1	25.00	172	172	172	172	128	150	172.00	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	15	-0.45	-0.83	12	0.00	-383.00	-207.00	734	20220707	-76.57	67	20230320	156.72	227	-24.23	20230622	67	156.72	20230320	734	-76.57	20220707	67	156.72	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
153	20230705	090937	57	100.00	KONEX			N	N	N	N		N	172	22	1	14.67	172	1	25.00	172	172	172	172	128	150	172.00	0.00	0	0	178	164	142	128	106	171	135	9	22	100	90	1	1	8925197	15	-0.45	-0.83	12	0.00	-383.00	-207.00	734	20220707	-76.57	67	20230320	156.72	227	-24.23	20230622	67	156.72	20230320	734	-76.57	20220707	67	156.72	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
154	20230704	160933	57	100.00	KONEX			N	N	N	N		N	150	13	2	9.49	576	4	0.91	120	156	120	157	117	137	144.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	13	-0.39	-0.72	12	0.00	-383.00	-207.00	734	20220707	-79.56	67	20230320	123.88	227	-33.92	20230622	67	123.88	20230320	734	-79.56	20220707	67	123.88	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
155	20230704	150922	57	100.00	KONEX			N	N	N	N		N	156	19	2	13.87	276	2	0.46	120	156	120	157	117	137	138.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	14	-0.41	-0.75	12	0.00	-383.00	-207.00	734	20220707	-78.75	67	20230320	132.84	227	-31.28	20230622	67	132.84	20230320	734	-78.75	20220707	67	132.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
156	20230704	140927	57	100.00	KONEX			N	N	N	N		N	156	19	2	13.87	276	2	0.46	120	156	120	157	117	137	138.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	14	-0.41	-0.75	12	0.00	-383.00	-207.00	734	20220707	-78.75	67	20230320	132.84	227	-31.28	20230622	67	132.84	20230320	734	-78.75	20220707	67	132.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
157	20230704	130915	57	100.00	KONEX			N	N	N	N		N	156	19	2	13.87	276	2	0.46	120	156	120	157	117	137	138.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	14	-0.41	-0.75	12	0.00	-383.00	-207.00	734	20220707	-78.75	67	20230320	132.84	227	-31.28	20230622	67	132.84	20230320	734	-78.75	20220707	67	132.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
158	20230704	120926	57	100.00	KONEX			N	N	N	N		N	156	19	2	13.87	276	2	0.46	120	156	120	157	117	137	138.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	14	-0.41	-0.75	12	0.00	-383.00	-207.00	734	20220707	-78.75	67	20230320	132.84	227	-31.28	20230622	67	132.84	20230320	734	-78.75	20220707	67	132.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
159	20230704	110920	57	100.00	KONEX			N	N	N	N		N	156	19	2	13.87	276	2	0.46	120	156	120	157	117	137	138.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	14	-0.41	-0.75	12	0.00	-383.00	-207.00	734	20220707	-78.75	67	20230320	132.84	227	-31.28	20230622	67	132.84	20230320	734	-78.75	20220707	67	132.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
160	20230704	100914	57	100.00	KONEX			N	N	N	N		N	156	19	2	13.87	276	2	0.46	120	156	120	157	117	137	138.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	14	-0.41	-0.75	12	0.00	-383.00	-207.00	734	20220707	-78.75	67	20230320	132.84	227	-31.28	20230622	67	132.84	20230320	734	-78.75	20220707	67	132.84	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
161	20230704	090915	57	100.00	KONEX			N	N	N	N		N	137	0	3	0.00	0	0	0.00	0	0	0	157	117	137	0.00	0.00	0	0	151	143	133	125	115	139	121	9	20	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	734	20220707	-81.34	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	734	-81.34	20220707	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
162	20230703	160906	57	100.00	KONEX			N	N	N	N		N	137	-4	5	-2.84	57122	438	246.07	141	141	123	162	120	141	130.42	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	736	20220630	-81.39	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	734	-81.34	20220707	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
163	20230703	150915	57	100.00	KONEX			N	N	N	N		N	137	-4	5	-2.84	53423	411	230.90	141	141	123	162	120	141	129.98	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	12	-0.36	-0.66	12	0.00	-383.00	-207.00	736	20220630	-81.39	67	20230320	104.48	227	-39.65	20230622	67	104.48	20230320	734	-81.34	20220707	67	104.48	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
164	20230703	140913	57	100.00	KONEX			N	N	N	N		N	138	-3	5	-2.13	43422	338	189.89	141	141	123	162	120	141	128.47	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	736	20220630	-81.25	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	734	-81.20	20220707	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
165	20230703	130908	57	100.00	KONEX			N	N	N	N		N	138	-3	5	-2.13	43422	338	189.89	141	141	123	162	120	141	128.47	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	12	-0.36	-0.67	12	0.00	-383.00	-207.00	736	20220630	-81.25	67	20230320	105.97	227	-39.21	20230622	67	105.97	20230320	734	-81.20	20220707	67	105.97	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
166	20230703	120915	57	100.00	KONEX			N	N	N	N		N	141	0	3	0.00	14241	101	56.74	141	141	141	162	120	141	141.00	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	736	20220630	-80.84	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	734	-80.79	20220707	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
167	20230703	110908	57	100.00	KONEX			N	N	N	N		N	141	0	3	0.00	14241	101	56.74	141	141	141	162	120	141	141.00	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	736	20220630	-80.84	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	734	-80.79	20220707	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
168	20230703	100856	57	100.00	KONEX			N	N	N	N		N	141	0	3	0.00	14241	101	56.74	141	141	141	162	120	141	141.00	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	736	20220630	-80.84	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	734	-80.79	20220707	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N
169	20230703	090905	57	100.00	KONEX			N	N	N	N		N	141	0	3	0.00	0	0	0.00	0	0	0	162	120	141	0.00	0.00	0	0	167	153	133	119	99	144	110	9	21	100	80	1	1	8925197	13	-0.37	-0.68	12	0.00	-383.00	-207.00	736	20220630	-80.84	67	20230320	110.45	227	-37.89	20230622	67	110.45	20230320	734	-80.79	20220707	67	110.45	20230320	0.00	N	322190	100	8 억		0	N	N	0	N	00	N