KissMeData/276240/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	161046	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
3	20230731	151046	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
4	20230731	141053	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
5	20230731	131052	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
6	20230731	121102	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
7	20230731	111102	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
8	20230731	101100	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
9	20230731	091048	57	100.00	KONEX			N	N	N	N		N	779	101	1	14.90	779	1	0.00	779	779	779	779	577	678	779.00	0.00	0	0	678	678	678	678	678	678	678	40	101	500	400	1	1	8053138	63	-10.97	-2.50	12	0.00	-71.00	-311.00	859	20220812	-9.31	300	20230110	159.67	797	-2.26	20230628	300	159.67	20230110	859	-9.31	20220812	300	159.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
10	20230728	161050	57	100.00	KONEX			N	N	N	N		N	678	-7	5	-1.02	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.55	-2.18	12	0.00	-71.00	-311.00	859	20220812	-21.07	300	20230110	126.00	797	-14.93	20230628	300	126.00	20230110	859	-21.07	20220812	300	126.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
11	20230728	151048	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
12	20230728	141046	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
13	20230728	131050	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
14	20230728	121047	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
15	20230728	111054	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
16	20230728	101045	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
17	20230728	091054	57	100.00	KONEX			N	N	N	N		N	685	0	3	0.00	0	0	0.00	0	0	0	787	583	685	0.00	0.00	0	0	685	685	685	685	685	685	685	40	102	500	410	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
18	20230727	161045	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
19	20230727	151045	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
20	20230727	141040	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
21	20230727	131039	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
22	20230727	121042	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
23	20230727	111045	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
24	20230727	101041	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
25	20230727	091040	57	100.00	KONEX			N	N	N	N		N	685	87	2	14.55	685	1	0.37	685	685	685	687	509	598	685.00	0.00	0	0	762	680	591	509	420	635	464	40	89	500	350	1	1	8053138	55	-9.65	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.26	300	20230110	128.33	797	-14.05	20230628	300	128.33	20230110	859	-20.26	20220812	300	128.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
26	20230726	161038	57	100.00	KONEX			N	N	N	N		N	598	8	2	1.36	137044	272	6800.00	673	673	502	678	502	590	503.84	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	859	20220812	-30.38	300	20230110	99.33	797	-24.97	20230628	300	99.33	20230110	859	-30.38	20220812	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
27	20230726	151044	57	100.00	KONEX			N	N	N	N		N	598	8	2	1.36	137044	272	6800.00	673	673	502	678	502	590	503.84	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	859	20220812	-30.38	300	20230110	99.33	797	-24.97	20230628	300	99.33	20230110	859	-30.38	20220812	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
28	20230726	141036	57	100.00	KONEX			N	N	N	N		N	598	8	2	1.36	137044	272	6800.00	673	673	502	678	502	590	503.84	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	859	20220812	-30.38	300	20230110	99.33	797	-24.97	20230628	300	99.33	20230110	859	-30.38	20220812	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
29	20230726	131032	57	100.00	KONEX			N	N	N	N		N	598	8	2	1.36	137044	272	6800.00	673	673	502	678	502	590	503.84	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	859	20220812	-30.38	300	20230110	99.33	797	-24.97	20230628	300	99.33	20230110	859	-30.38	20220812	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
30	20230726	121036	57	100.00	KONEX			N	N	N	N		N	598	8	2	1.36	137044	272	6800.00	673	673	502	678	502	590	503.84	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	859	20220812	-30.38	300	20230110	99.33	797	-24.97	20230628	300	99.33	20230110	859	-30.38	20220812	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
31	20230726	111030	57	100.00	KONEX			N	N	N	N		N	598	8	2	1.36	137044	272	6800.00	673	673	502	678	502	590	503.84	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	48	-8.42	-1.92	12	0.00	-71.00	-311.00	859	20220812	-30.38	300	20230110	99.33	797	-24.97	20230628	300	99.33	20230110	859	-30.38	20220812	300	99.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
32	20230726	101039	57	100.00	KONEX			N	N	N	N		N	599	9	2	1.53	119880	238	5950.00	673	673	502	678	502	590	503.70	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	48	-8.44	-1.93	12	0.00	-71.00	-311.00	859	20220812	-30.27	300	20230110	99.67	797	-24.84	20230628	300	99.67	20230110	859	-30.27	20220812	300	99.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
33	20230726	091033	57	100.00	KONEX			N	N	N	N		N	673	83	2	14.07	673	1	25.00	673	673	673	678	502	590	673.00	0.00	0	0	834	712	651	529	468	681	498	40	88	500	350	1	1	8053138	54	-9.48	-2.16	12	0.00	-71.00	-311.00	859	20220812	-21.65	300	20230110	124.33	797	-15.56	20230628	300	124.33	20230110	859	-21.65	20220812	300	124.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
34	20230725	161030	57	100.00	KONEX			N	N	N	N		N	590	-104	4	-14.99	2543	4	0.66	773	773	590	798	590	694	635.75	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	48	-8.31	-1.90	12	0.00	-71.00	-311.00	859	20220812	-31.32	300	20230110	96.67	797	-25.97	20230628	300	96.67	20230110	859	-31.32	20220812	300	96.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
35	20230725	151019	57	100.00	KONEX			N	N	N	N		N	773	79	2	11.38	773	1	0.17	773	773	773	798	590	694	773.00	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	62	-10.89	-2.49	12	0.00	-71.00	-311.00	859	20220812	-10.01	300	20230110	157.67	797	-3.01	20230628	300	157.67	20230110	859	-10.01	20220812	300	157.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
36	20230725	141016	57	100.00	KONEX			N	N	N	N		N	773	79	2	11.38	773	1	0.17	773	773	773	798	590	694	773.00	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	62	-10.89	-2.49	12	0.00	-71.00	-311.00	859	20220812	-10.01	300	20230110	157.67	797	-3.01	20230628	300	157.67	20230110	859	-10.01	20220812	300	157.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
37	20230725	131027	57	100.00	KONEX			N	N	N	N		N	773	79	2	11.38	773	1	0.17	773	773	773	798	590	694	773.00	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	62	-10.89	-2.49	12	0.00	-71.00	-311.00	859	20220812	-10.01	300	20230110	157.67	797	-3.01	20230628	300	157.67	20230110	859	-10.01	20220812	300	157.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
38	20230725	121027	57	100.00	KONEX			N	N	N	N		N	773	79	2	11.38	773	1	0.17	773	773	773	798	590	694	773.00	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	62	-10.89	-2.49	12	0.00	-71.00	-311.00	859	20220812	-10.01	300	20230110	157.67	797	-3.01	20230628	300	157.67	20230110	859	-10.01	20220812	300	157.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
39	20230725	111025	57	100.00	KONEX			N	N	N	N		N	773	79	2	11.38	773	1	0.17	773	773	773	798	590	694	773.00	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	62	-10.89	-2.49	12	0.00	-71.00	-311.00	859	20220812	-10.01	300	20230110	157.67	797	-3.01	20230628	300	157.67	20230110	859	-10.01	20220812	300	157.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
40	20230725	101025	57	100.00	KONEX			N	N	N	N		N	773	79	2	11.38	773	1	0.17	773	773	773	798	590	694	773.00	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	62	-10.89	-2.49	12	0.00	-71.00	-311.00	859	20220812	-10.01	300	20230110	157.67	797	-3.01	20230628	300	157.67	20230110	859	-10.01	20220812	300	157.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
41	20230725	091023	57	100.00	KONEX			N	N	N	N		N	773	79	2	11.38	773	1	0.17	773	773	773	798	590	694	773.00	0.00	0	0	832	762	657	587	482	798	623	40	104	500	410	1	1	8053138	62	-10.89	-2.49	12	0.00	-71.00	-311.00	859	20220812	-10.01	300	20230110	157.67	797	-3.01	20230628	300	157.67	20230110	859	-10.01	20220812	300	157.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
42	20230724	161025	57	100.00	KONEX			N	N	N	N		N	694	45	2	6.93	334829	606	85.23	552	727	552	746	552	649	552.52	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	56	-9.77	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	797	-12.92	20230628	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
43	20230724	151021	57	100.00	KONEX			N	N	N	N		N	694	45	2	6.93	334829	606	85.23	552	727	552	746	552	649	552.52	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	56	-9.77	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	797	-12.92	20230628	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
44	20230724	141019	57	100.00	KONEX			N	N	N	N		N	694	45	2	6.93	334829	606	85.23	552	727	552	746	552	649	552.52	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	56	-9.77	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	797	-12.92	20230628	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
45	20230724	131019	57	100.00	KONEX			N	N	N	N		N	694	45	2	6.93	334829	606	85.23	552	727	552	746	552	649	552.52	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	56	-9.77	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	797	-12.92	20230628	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
46	20230724	121021	57	100.00	KONEX			N	N	N	N		N	694	45	2	6.93	334829	606	85.23	552	727	552	746	552	649	552.52	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	56	-9.77	-2.23	12	0.01	-71.00	-311.00	859	20220812	-19.21	300	20230110	131.33	797	-12.92	20230628	300	131.33	20230110	859	-19.21	20220812	300	131.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
47	20230724	111026	57	100.00	KONEX			N	N	N	N		N	727	78	2	12.02	55927	101	14.21	552	727	552	746	552	649	553.73	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	797	-8.78	20230628	300	142.33	20230110	859	-15.37	20220812	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
48	20230724	101015	57	100.00	KONEX			N	N	N	N		N	727	78	2	12.02	55927	101	14.21	552	727	552	746	552	649	553.73	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	797	-8.78	20230628	300	142.33	20230110	859	-15.37	20220812	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
49	20230724	091021	57	100.00	KONEX			N	N	N	N		N	727	78	2	12.02	55927	101	14.21	552	727	552	746	552	649	553.73	0.00	0	0	815	731	663	579	511	698	546	40	97	500	380	1	1	8053138	59	-10.24	-2.34	12	0.00	-71.00	-311.00	859	20220812	-15.37	300	20230110	142.33	797	-8.78	20230628	300	142.33	20230110	859	-15.37	20220812	300	142.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
50	20230721	161011	57	100.00	KONEX			N	N	N	N		N	649	-51	5	-7.29	461267	711	11850.00	747	747	595	805	595	700	648.76	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	52	-9.14	-2.09	12	0.01	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
51	20230721	151013	57	100.00	KONEX			N	N	N	N		N	649	-51	5	-7.29	299017	461	7683.33	747	747	595	805	595	700	648.63	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	52	-9.14	-2.09	12	0.01	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
52	20230721	141009	57	100.00	KONEX			N	N	N	N		N	649	-51	5	-7.29	2694	4	66.67	747	747	649	805	595	700	673.50	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
53	20230721	131013	57	100.00	KONEX			N	N	N	N		N	649	-51	5	-7.29	2694	4	66.67	747	747	649	805	595	700	673.50	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	52	-9.14	-2.09	12	0.00	-71.00	-311.00	859	20220812	-24.45	300	20230110	116.33	797	-18.57	20230628	300	116.33	20230110	859	-24.45	20220812	300	116.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
54	20230721	121025	57	100.00	KONEX			N	N	N	N		N	747	47	2	6.71	747	1	16.67	747	747	747	805	595	700	747.00	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	60	-10.52	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.04	300	20230110	149.00	797	-6.27	20230628	300	149.00	20230110	859	-13.04	20220812	300	149.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
55	20230721	111021	57	100.00	KONEX			N	N	N	N		N	747	47	2	6.71	747	1	16.67	747	747	747	805	595	700	747.00	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	60	-10.52	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.04	300	20230110	149.00	797	-6.27	20230628	300	149.00	20230110	859	-13.04	20220812	300	149.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
56	20230721	101020	57	100.00	KONEX			N	N	N	N		N	747	47	2	6.71	747	1	16.67	747	747	747	805	595	700	747.00	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	60	-10.52	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.04	300	20230110	149.00	797	-6.27	20230628	300	149.00	20230110	859	-13.04	20220812	300	149.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
57	20230721	091017	57	100.00	KONEX			N	N	N	N		N	747	47	2	6.71	747	1	16.67	747	747	747	805	595	700	747.00	0.00	0	0	764	732	716	684	668	724	676	40	105	500	420	1	1	8053138	60	-10.52	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.04	300	20230110	149.00	797	-6.27	20230628	300	149.00	20230110	859	-13.04	20220812	300	149.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
58	20230720	161007	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	4248	6	0.00	748	748	700	773	573	673	708.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	797	-12.17	20230628	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
59	20230720	151008	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	4248	6	0.00	748	748	700	773	573	673	708.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	797	-12.17	20230628	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
60	20230720	141006	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	4248	6	0.00	748	748	700	773	573	673	708.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	797	-12.17	20230628	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
61	20230720	131007	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	4248	6	0.00	748	748	700	773	573	673	708.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	797	-12.17	20230628	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
62	20230720	121016	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	4248	6	0.00	748	748	700	773	573	673	708.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	797	-12.17	20230628	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
63	20230720	111011	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	4248	6	0.00	748	748	700	773	573	673	708.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	797	-12.17	20230628	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
64	20230720	101000	57	100.00	KONEX			N	N	N	N		N	700	27	2	4.01	4248	6	0.00	748	748	700	773	573	673	708.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	56	-9.86	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.51	300	20230110	133.33	797	-12.17	20230628	300	133.33	20230110	859	-18.51	20220812	300	133.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
65	20230720	091003	57	100.00	KONEX			N	N	N	N		N	748	75	2	11.14	748	1	0.00	748	748	748	773	573	673	748.00	0.00	0	0	673	673	673	673	673	673	673	40	100	500	400	1	1	8053138	60	-10.54	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.92	300	20230110	149.33	797	-6.15	20230628	300	149.33	20230110	859	-12.92	20220812	300	149.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
66	20230719	161021	57	100.00	KONEX			N	N	N	N		N	673	-118	4	-14.92	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	54	-9.48	-2.16	12	0.00	-71.00	-311.00	859	20220812	-21.65	300	20230110	124.33	797	-15.56	20230628	300	124.33	20230110	859	-21.65	20220812	300	124.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
67	20230719	151020	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
68	20230719	141024	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
69	20230719	131010	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
70	20230719	121027	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
71	20230719	111023	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
72	20230719	101015	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
73	20230719	091015	57	100.00	KONEX			N	N	N	N		N	791	0	3	0.00	0	0	0.00	0	0	0	909	673	791	0.00	0.00	0	0	791	791	791	791	791	791	791	40	118	500	470	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
74	20230718	161013	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
75	20230718	151012	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
76	20230718	141008	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
77	20230718	131009	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
78	20230718	121019	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
79	20230718	111016	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
80	20230718	101010	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
81	20230718	091006	57	100.00	KONEX			N	N	N	N		N	791	42	2	5.61	791	1	100.00	791	791	791	861	637	749	791.00	0.00	0	0	749	749	749	749	749	749	749	40	112	500	440	1	1	8053138	64	-11.14	-2.54	12	0.00	-71.00	-311.00	859	20220812	-7.92	300	20230110	163.67	797	-0.75	20230628	300	163.67	20230110	859	-7.92	20220812	300	163.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
82	20230717	161009	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
83	20230717	151004	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
84	20230717	141007	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
85	20230717	130957	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
86	20230717	121009	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
87	20230717	111000	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
88	20230717	101000	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
89	20230717	091000	57	100.00	KONEX			N	N	N	N		N	749	92	2	14.00	749	1	0.00	749	749	749	755	559	657	749.00	0.00	0	0	657	657	657	657	657	657	657	40	98	500	390	1	1	8053138	60	-10.55	-2.41	12	0.00	-71.00	-311.00	859	20220812	-12.81	300	20230110	149.67	797	-6.02	20230628	300	149.67	20230110	859	-12.81	20220812	300	149.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
90	20230714	160959	57	100.00	KONEX			N	N	N	N		N	657	-115	4	-14.90	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	53	-9.25	-2.11	12	0.00	-71.00	-311.00	859	20220812	-23.52	300	20230110	119.00	797	-17.57	20230628	300	119.00	20230110	859	-23.52	20220812	300	119.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
91	20230714	151002	57	100.00	KONEX			N	N	N	N		N	772	0	3	0.00	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
92	20230714	141009	57	100.00	KONEX			N	N	N	N		N	772	0	3	0.00	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
93	20230714	130954	57	100.00	KONEX			N	N	N	N		N	772	0	3	0.00	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
94	20230714	120954	57	100.00	KONEX			N	N	N	N		N	772	0	3	0.00	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
95	20230714	111006	57	100.00	KONEX			N	N	N	N		N	772	0	3	0.00	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
96	20230714	101006	57	100.00	KONEX			N	N	N	N		N	772	0	3	0.00	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
97	20230714	091001	57	100.00	KONEX			N	N	N	N		N	772	0	3	0.00	0	0	0.00	0	0	0	887	657	772	0.00	0.00	0	0	772	772	772	772	772	772	772	40	115	500	460	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
98	20230713	160956	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
99	20230713	150951	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
100	20230713	140951	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
101	20230713	130955	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
102	20230713	120951	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
103	20230713	110954	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
104	20230713	100948	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
105	20230713	090951	57	100.00	KONEX			N	N	N	N		N	772	88	2	12.87	772	1	0.00	772	772	772	786	582	684	772.00	0.00	0	0	684	684	684	684	684	684	684	40	102	500	410	1	1	8053138	62	-10.87	-2.48	12	0.00	-71.00	-311.00	859	20220812	-10.13	300	20230110	157.33	797	-3.14	20230628	300	157.33	20230110	859	-10.13	20220812	300	157.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
106	20230712	160947	57	100.00	KONEX			N	N	N	N		N	684	-15	5	-2.15	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	55	-9.63	-2.20	12	0.00	-71.00	-311.00	859	20220812	-20.37	300	20230110	128.00	797	-14.18	20230628	300	128.00	20230110	859	-20.37	20220812	300	128.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
107	20230712	150940	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
108	20230712	140937	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
109	20230712	130938	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
110	20230712	120943	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
111	20230712	110943	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
112	20230712	100943	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
113	20230712	090945	57	100.00	KONEX			N	N	N	N		N	699	0	3	0.00	0	0	0.00	0	0	0	803	595	699	0.00	0.00	0	0	699	699	699	699	699	699	699	40	104	500	410	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
114	20230711	160931	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
115	20230711	150928	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
116	20230711	140921	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
117	20230711	130912	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
118	20230711	120933	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
119	20230711	110938	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
120	20230711	100935	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
121	20230711	090931	57	100.00	KONEX			N	N	N	N		N	699	66	2	10.43	699	1	0.42	699	699	699	727	539	633	699.00	0.00	0	0	695	663	601	569	507	680	586	40	94	500	370	1	1	8053138	56	-9.85	-2.25	12	0.00	-71.00	-311.00	859	20220812	-18.63	300	20230110	133.00	797	-12.30	20230628	300	133.00	20230110	859	-18.63	20220812	300	133.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
122	20230710	160924	57	100.00	KONEX			N	N	N	N		N	633	-1	5	-0.16	130300	240	0.00	539	633	539	729	539	634	542.92	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.92	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.31	300	20230110	111.00	797	-20.58	20230628	300	111.00	20230110	859	-26.31	20220812	300	111.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
123	20230710	150927	57	100.00	KONEX			N	N	N	N		N	633	-1	5	-0.16	130300	240	0.00	539	633	539	729	539	634	542.92	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.92	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.31	300	20230110	111.00	797	-20.58	20230628	300	111.00	20230110	859	-26.31	20220812	300	111.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
124	20230710	140917	57	100.00	KONEX			N	N	N	N		N	633	-1	5	-0.16	130300	240	0.00	539	633	539	729	539	634	542.92	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.92	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.31	300	20230110	111.00	797	-20.58	20230628	300	111.00	20230110	859	-26.31	20220812	300	111.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
125	20230710	130906	57	100.00	KONEX			N	N	N	N		N	633	-1	5	-0.16	130300	240	0.00	539	633	539	729	539	634	542.92	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.92	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.31	300	20230110	111.00	797	-20.58	20230628	300	111.00	20230110	859	-26.31	20220812	300	111.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
126	20230710	120931	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	797	-20.45	20230628	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
127	20230710	110928	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	797	-20.45	20230628	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
128	20230710	100928	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	797	-20.45	20230628	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
129	20230710	090920	57	100.00	KONEX			N	N	N	N		N	634	0	3	0.00	0	0	0.00	0	0	0	729	539	634	0.00	0.00	0	0	634	634	634	634	634	634	634	40	95	500	380	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	797	-20.45	20230628	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
130	20230707	160917	00	50.00	KONEX			N	N	N	N	50	N	634	-111	4	-14.90	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	51	-8.93	-2.04	12	0.00	-71.00	-311.00	859	20220812	-26.19	300	20230110	111.33	797	-20.45	20230628	300	111.33	20230110	859	-26.19	20220812	300	111.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
131	20230707	150917	00	50.00	KONEX			N	N	N	N	50	N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
132	20230707	140934	00	50.00	KONEX			N	N	N	N	50	N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
133	20230707	130921	00	50.00	KONEX			N	N	N	N	50	N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
134	20230707	120926	00	50.00	KONEX			N	N	N	N	50	N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
135	20230707	110931	00	50.00	KONEX			N	N	N	N	50	N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
136	20230707	100917	00	50.00	KONEX			N	N	N	N	50	N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
137	20230707	090918	00	50.00	KONEX			N	N	N	N	50	N	745	0	3	0.00	0	0	0.00	0	0	0	856	634	745	0.00	0.00	0	0	885	814	688	617	491	752	555	40	111	500	440	1	1	8053138	60	-10.49	-2.40	12	0.00	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
138	20230706	160918	00	50.00	KONEX			N	N	N	N	50	N	745	84	2	12.71	252220	447	0.00	759	759	562	760	562	661	564.25	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	60	-10.49	-2.40	12	0.01	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
139	20230706	150918	00	50.00	KONEX			N	N	N	N	50	N	745	84	2	12.71	252220	447	0.00	759	759	562	760	562	661	564.25	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	60	-10.49	-2.40	12	0.01	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
140	20230706	140920	00	50.00	KONEX			N	N	N	N	50	N	745	84	2	12.71	252220	447	0.00	759	759	562	760	562	661	564.25	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	60	-10.49	-2.40	12	0.01	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
141	20230706	130916	00	50.00	KONEX			N	N	N	N	50	N	745	84	2	12.71	252220	447	0.00	759	759	562	760	562	661	564.25	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	60	-10.49	-2.40	12	0.01	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
142	20230706	120856	00	50.00	KONEX			N	N	N	N	50	N	745	84	2	12.71	252220	447	0.00	759	759	562	760	562	661	564.25	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	60	-10.49	-2.40	12	0.01	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
143	20230706	110924	00	50.00	KONEX			N	N	N	N	50	N	745	84	2	12.71	252220	447	0.00	759	759	562	760	562	661	564.25	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	60	-10.49	-2.40	12	0.01	-71.00	-311.00	859	20220812	-13.27	300	20230110	148.33	797	-6.52	20230628	300	148.33	20230110	859	-13.27	20220812	300	148.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
144	20230706	100919	00	50.00	KONEX			N	N	N	N	50	N	563	-98	5	-14.83	29471	52	0.00	759	759	562	760	562	661	566.75	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	45	-7.93	-1.81	12	0.00	-71.00	-311.00	859	20220812	-34.46	300	20230110	87.67	797	-29.36	20230628	300	87.67	20230110	859	-34.46	20220812	300	87.67	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
145	20230706	090916	00	50.00	KONEX			N	N	N	N	50	N	759	98	2	14.83	759	1	0.00	759	759	759	760	562	661	759.00	0.00	0	0	661	661	661	661	661	661	661	40	99	500	390	1	1	8053138	61	-10.69	-2.44	12	0.00	-71.00	-311.00	859	20220812	-11.64	300	20230110	153.00	797	-4.77	20230628	300	153.00	20230110	859	-11.64	20220812	300	153.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
146	20230705	160913	00	50.00	KONEX			N	N	N	N	50	N	661	-15	5	-2.22	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	53	-9.31	-2.13	12	0.00	-71.00	-311.00	859	20220812	-23.05	300	20230110	120.33	797	-17.06	20230628	300	120.33	20230110	859	-23.05	20220812	300	120.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
147	20230705	150909	00	50.00	KONEX			N	N	N	N	50	N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
148	20230705	140900	00	50.00	KONEX			N	N	N	N	50	N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
149	20230705	130903	00	50.00	KONEX			N	N	N	N	50	N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
150	20230705	120902	00	50.00	KONEX			N	N	N	N	50	N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
151	20230705	110911	00	50.00	KONEX			N	N	N	N	50	N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
152	20230705	100902	00	50.00	KONEX			N	N	N	N	50	N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
153	20230705	090903	00	50.00	KONEX			N	N	N	N	50	N	676	0	3	0.00	0	0	0.00	0	0	0	777	575	676	0.00	0.00	0	0	676	676	676	676	676	676	676	40	101	500	400	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
154	20230704	160858	00	50.00	KONEX			N	N	N	N	50	N	676	-14	5	-2.03	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	54	-9.52	-2.17	12	0.00	-71.00	-311.00	859	20220812	-21.30	300	20230110	125.33	797	-15.18	20230628	300	125.33	20230110	859	-21.30	20220812	300	125.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
155	20230704	150848	00	50.00	KONEX			N	N	N	N	50	N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
156	20230704	140853	00	50.00	KONEX			N	N	N	N	50	N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
157	20230704	130842	00	50.00	KONEX			N	N	N	N	50	N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
158	20230704	120853	00	50.00	KONEX			N	N	N	N	50	N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
159	20230704	110845	00	50.00	KONEX			N	N	N	N	50	N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
160	20230704	100842	00	50.00	KONEX			N	N	N	N	50	N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
161	20230704	090841	00	50.00	KONEX			N	N	N	N	50	N	690	0	3	0.00	0	0	0.00	0	0	0	793	587	690	0.00	0.00	0	0	690	690	690	690	690	690	690	40	103	500	410	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
162	20230703	160833	00	50.00	KONEX			N	N	N	N	50	N	690	-46	5	-6.25	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	56	-9.72	-2.22	12	0.00	-71.00	-311.00	859	20220812	-19.67	300	20230110	130.00	797	-13.43	20230628	300	130.00	20230110	859	-19.67	20220812	300	130.00	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
163	20230703	150842	00	50.00	KONEX			N	N	N	N	50	N	736	0	3	0.00	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
164	20230703	140840	00	50.00	KONEX			N	N	N	N	50	N	736	0	3	0.00	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
165	20230703	130835	00	50.00	KONEX			N	N	N	N	50	N	736	0	3	0.00	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
166	20230703	120842	00	50.00	KONEX			N	N	N	N	50	N	736	0	3	0.00	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
167	20230703	110835	00	50.00	KONEX			N	N	N	N	50	N	736	0	3	0.00	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
168	20230703	100823	00	50.00	KONEX			N	N	N	N	50	N	736	0	3	0.00	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N
169	20230703	090832	00	50.00	KONEX			N	N	N	N	50	N	736	0	3	0.00	0	0	0.00	0	0	0	846	626	736	0.00	0.00	0	0	752	744	740	732	728	742	730	40	110	500	440	1	1	8053138	59	-10.37	-2.37	12	0.00	-71.00	-311.00	859	20220812	-14.32	300	20230110	145.33	797	-7.65	20230628	300	145.33	20230110	859	-14.32	20220812	300	145.33	20230110	0.00	N	276240	500	40 억		0	N	N	0	N	00	N