KissMeData/266870/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	161038	57	100.00	KONEX			N	N	N	N		N	901	-25	5	-2.70	2945	3	300.00	1030	1030	901	1064	788	926	981.67	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.69	766	20230525	17.62	1436	-37.26	20230307	766	17.62	20230525	1600	-43.69	20221110	766	17.62	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
3	20230731	151038	57	100.00	KONEX			N	N	N	N		N	1014	88	2	9.50	2044	2	200.00	1030	1030	1014	1064	788	926	1022.00	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	65	2.41	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.62	766	20230525	32.38	1436	-29.39	20230307	766	32.38	20230525	1600	-36.62	20221110	766	32.38	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
4	20230731	141044	57	100.00	KONEX			N	N	N	N		N	1014	88	2	9.50	2044	2	200.00	1030	1030	1014	1064	788	926	1022.00	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	65	2.41	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.62	766	20230525	32.38	1436	-29.39	20230307	766	32.38	20230525	1600	-36.62	20221110	766	32.38	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
5	20230731	131043	57	100.00	KONEX			N	N	N	N		N	1030	104	2	11.23	1030	1	100.00	1030	1030	1030	1064	788	926	1030.00	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
6	20230731	121053	57	100.00	KONEX			N	N	N	N		N	1030	104	2	11.23	1030	1	100.00	1030	1030	1030	1064	788	926	1030.00	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
7	20230731	111054	57	100.00	KONEX			N	N	N	N		N	1030	104	2	11.23	1030	1	100.00	1030	1030	1030	1064	788	926	1030.00	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
8	20230731	101051	57	100.00	KONEX			N	N	N	N		N	1030	104	2	11.23	1030	1	100.00	1030	1030	1030	1064	788	926	1030.00	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
9	20230731	091040	57	100.00	KONEX			N	N	N	N		N	926	0	3	0.00	0	0	0.00	0	0	0	1064	788	926	0.00	0.00	0	0	926	926	926	926	926	926	926	32	138	500	550	1	1	6408680	59	2.20	0.43	12	0.00	421.00	2168.00	1600	20221110	-42.12	766	20230525	20.89	1436	-35.52	20230307	766	20.89	20230525	1600	-42.12	20221110	766	20.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
10	20230728	161042	57	100.00	KONEX			N	N	N	N		N	926	-23	5	-2.42	926	1	0.00	926	926	926	1091	807	949	926.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	59	2.20	0.43	12	0.00	421.00	2168.00	1600	20221110	-42.12	766	20230525	20.89	1436	-35.52	20230307	766	20.89	20230525	1600	-42.12	20221110	766	20.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
11	20230728	151040	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
12	20230728	141038	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
13	20230728	131041	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
14	20230728	121038	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
15	20230728	111046	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
16	20230728	101036	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
17	20230728	091045	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
18	20230727	161037	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
19	20230727	151036	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
20	20230727	141031	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
21	20230727	131030	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
22	20230727	121033	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
23	20230727	111037	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
24	20230727	101033	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
25	20230727	091032	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	1123	1035	968	880	813	1002	847	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
26	20230726	161030	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	871704	921	30700.00	1056	1056	901	1091	807	949	907.48	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.01	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
27	20230726	151035	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	50819	56	1866.67	1056	1056	901	1091	807	949	907.48	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
28	20230726	141027	57	100.00	KONEX			N	N	N	N		N	901	-48	5	-5.06	49870	55	1833.33	1056	1056	901	1091	807	949	906.73	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.69	766	20230525	17.62	1436	-37.26	20230307	766	17.62	20230525	1600	-43.69	20221110	766	17.62	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
29	20230726	131024	57	100.00	KONEX			N	N	N	N		N	901	-48	5	-5.06	4820	5	166.67	1056	1056	901	1091	807	949	964.00	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.69	766	20230525	17.62	1436	-37.26	20230307	766	17.62	20230525	1600	-43.69	20221110	766	17.62	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
30	20230726	121027	57	100.00	KONEX			N	N	N	N		N	1056	107	2	11.28	1056	1	33.33	1056	1056	1056	1091	807	949	1056.00	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	68	2.51	0.49	12	0.00	421.00	2168.00	1600	20221110	-34.00	766	20230525	37.86	1436	-26.46	20230307	766	37.86	20230525	1600	-34.00	20221110	766	37.86	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
31	20230726	111022	57	100.00	KONEX			N	N	N	N		N	1056	107	2	11.28	1056	1	33.33	1056	1056	1056	1091	807	949	1056.00	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	68	2.51	0.49	12	0.00	421.00	2168.00	1600	20221110	-34.00	766	20230525	37.86	1436	-26.46	20230307	766	37.86	20230525	1600	-34.00	20221110	766	37.86	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
32	20230726	101031	57	100.00	KONEX			N	N	N	N		N	1056	107	2	11.28	1056	1	33.33	1056	1056	1056	1091	807	949	1056.00	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	68	2.51	0.49	12	0.00	421.00	2168.00	1600	20221110	-34.00	766	20230525	37.86	1436	-26.46	20230307	766	37.86	20230525	1600	-34.00	20221110	766	37.86	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
33	20230726	091025	57	100.00	KONEX			N	N	N	N		N	1056	107	2	11.28	1056	1	33.33	1056	1056	1056	1091	807	949	1056.00	0.00	0	0	1021	985	967	931	913	976	922	32	142	500	560	1	1	6408680	68	2.51	0.49	12	0.00	421.00	2168.00	1600	20221110	-34.00	766	20230525	37.86	1436	-26.46	20230307	766	37.86	20230525	1600	-34.00	20221110	766	37.86	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
34	20230725	161022	57	100.00	KONEX			N	N	N	N		N	949	39	2	4.29	2901	3	20.00	1003	1003	949	1046	774	910	967.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
35	20230725	151010	57	100.00	KONEX			N	N	N	N		N	949	39	2	4.29	2901	3	20.00	1003	1003	949	1046	774	910	967.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
36	20230725	141008	57	100.00	KONEX			N	N	N	N		N	949	39	2	4.29	1952	2	13.33	1003	1003	949	1046	774	910	976.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
37	20230725	131019	57	100.00	KONEX			N	N	N	N		N	949	39	2	4.29	1952	2	13.33	1003	1003	949	1046	774	910	976.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
38	20230725	121019	57	100.00	KONEX			N	N	N	N		N	949	39	2	4.29	1952	2	13.33	1003	1003	949	1046	774	910	976.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	61	2.25	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.69	766	20230525	23.89	1436	-33.91	20230307	766	23.89	20230525	1600	-40.69	20221110	766	23.89	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
39	20230725	111017	57	100.00	KONEX			N	N	N	N		N	1003	93	2	10.22	1003	1	6.67	1003	1003	1003	1046	774	910	1003.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.31	766	20230525	30.94	1436	-30.15	20230307	766	30.94	20230525	1600	-37.31	20221110	766	30.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
40	20230725	101017	57	100.00	KONEX			N	N	N	N		N	1003	93	2	10.22	1003	1	6.67	1003	1003	1003	1046	774	910	1003.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.31	766	20230525	30.94	1436	-30.15	20230307	766	30.94	20230525	1600	-37.31	20221110	766	30.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
41	20230725	091015	57	100.00	KONEX			N	N	N	N		N	910	0	3	0.00	0	0	0.00	0	0	0	1046	774	910	0.00	0.00	0	0	1082	996	953	867	824	974	845	32	136	500	540	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
42	20230724	161017	57	100.00	KONEX			N	N	N	N		N	910	-80	5	-8.08	14868	15	1.29	1000	1039	910	1138	842	990	991.20	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	58	2.16	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.12	766	20230525	18.80	1436	-36.63	20230307	766	18.80	20230525	1600	-43.12	20221110	766	18.80	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
43	20230724	151013	57	100.00	KONEX			N	N	N	N		N	1019	29	2	2.93	13048	13	1.12	1000	1039	990	1138	842	990	1003.69	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	65	2.42	0.47	12	0.00	421.00	2168.00	1600	20221110	-36.31	766	20230525	33.03	1436	-29.04	20230307	766	33.03	20230525	1600	-36.31	20221110	766	33.03	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
44	20230724	141011	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	12029	12	1.03	1000	1039	990	1138	842	990	1002.42	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
45	20230724	131011	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	12029	12	1.03	1000	1039	990	1138	842	990	1002.42	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
46	20230724	121012	57	100.00	KONEX			N	N	N	N		N	1039	49	2	4.95	11039	11	0.95	1000	1039	1000	1138	842	990	1003.55	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.06	766	20230525	35.64	1436	-27.65	20230307	766	35.64	20230525	1600	-35.06	20221110	766	35.64	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
47	20230724	111018	57	100.00	KONEX			N	N	N	N		N	1039	49	2	4.95	11039	11	0.95	1000	1039	1000	1138	842	990	1003.55	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	67	2.47	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.06	766	20230525	35.64	1436	-27.65	20230307	766	35.64	20230525	1600	-35.06	20221110	766	35.64	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
48	20230724	101007	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
49	20230724	091013	57	100.00	KONEX			N	N	N	N		N	990	0	3	0.00	0	0	0.00	0	0	0	1138	842	990	0.00	0.00	0	0	1183	1086	993	896	803	1040	850	32	148	500	590	1	1	6408680	63	2.35	0.46	12	0.00	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
50	20230721	161003	57	100.00	KONEX			N	N	N	N		N	990	39	2	4.10	1154360	1164	116400.00	1090	1090	900	1093	809	951	991.72	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	63	2.35	0.46	12	0.02	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
51	20230721	151004	57	100.00	KONEX			N	N	N	N		N	994	43	2	4.52	1153370	1163	116300.00	1090	1090	900	1093	809	951	991.72	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	64	2.36	0.46	12	0.02	421.00	2168.00	1600	20221110	-37.88	766	20230525	29.77	1436	-30.78	20230307	766	29.77	20230525	1600	-37.88	20221110	766	29.77	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
52	20230721	141001	57	100.00	KONEX			N	N	N	N		N	925	-26	5	-2.73	1152376	1162	116200.00	1090	1090	900	1093	809	951	991.72	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	59	2.20	0.43	12	0.02	421.00	2168.00	1600	20221110	-42.19	766	20230525	20.76	1436	-35.58	20230307	766	20.76	20230525	1600	-42.19	20221110	766	20.76	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
53	20230721	131004	57	100.00	KONEX			N	N	N	N		N	1086	135	2	14.20	596176	562	56200.00	1090	1090	900	1093	809	951	1060.81	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	70	2.58	0.50	12	0.01	421.00	2168.00	1600	20221110	-32.12	766	20230525	41.78	1436	-24.37	20230307	766	41.78	20230525	1600	-32.12	20221110	766	41.78	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
54	20230721	121017	57	100.00	KONEX			N	N	N	N		N	1086	135	2	14.20	596176	562	56200.00	1090	1090	900	1093	809	951	1060.81	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	70	2.58	0.50	12	0.01	421.00	2168.00	1600	20221110	-32.12	766	20230525	41.78	1436	-24.37	20230307	766	41.78	20230525	1600	-32.12	20221110	766	41.78	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
55	20230721	111013	57	100.00	KONEX			N	N	N	N		N	1086	135	2	14.20	596176	562	56200.00	1090	1090	900	1093	809	951	1060.81	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	70	2.58	0.50	12	0.01	421.00	2168.00	1600	20221110	-32.12	766	20230525	41.78	1436	-24.37	20230307	766	41.78	20230525	1600	-32.12	20221110	766	41.78	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
56	20230721	101012	57	100.00	KONEX			N	N	N	N		N	1086	135	2	14.20	596176	562	56200.00	1090	1090	900	1093	809	951	1060.81	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	70	2.58	0.50	12	0.01	421.00	2168.00	1600	20221110	-32.12	766	20230525	41.78	1436	-24.37	20230307	766	41.78	20230525	1600	-32.12	20221110	766	41.78	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
57	20230721	091009	57	100.00	KONEX			N	N	N	N		N	951	0	3	0.00	0	0	0.00	0	0	0	1093	809	951	0.00	0.00	0	0	951	951	951	951	951	951	951	32	142	500	570	1	1	6408680	61	2.26	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.56	766	20230525	24.15	1436	-33.77	20230307	766	24.15	20230525	1600	-40.56	20221110	766	24.15	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
58	20230720	161000	57	100.00	KONEX			N	N	N	N		N	951	-149	5	-13.55	951	1	0.20	951	951	951	1265	935	1100	951.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	61	2.26	0.44	12	0.00	421.00	2168.00	1600	20221110	-40.56	766	20230525	24.15	1436	-33.77	20230307	766	24.15	20230525	1600	-40.56	20221110	766	24.15	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
59	20230720	151000	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
60	20230720	140959	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
61	20230720	130959	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
62	20230720	121008	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
63	20230720	111003	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
64	20230720	100952	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
65	20230720	090955	57	100.00	KONEX			N	N	N	N		N	1100	0	3	0.00	0	0	0.00	0	0	0	1265	935	1100	0.00	0.00	0	0	1194	1146	1052	1004	910	1171	1029	32	165	500	660	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
66	20230719	161013	57	100.00	KONEX			N	N	N	N		N	1100	103	2	10.33	500619	512	17066.67	958	1100	958	1146	848	997	977.77	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	70	2.61	0.51	12	0.01	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
67	20230719	151012	57	100.00	KONEX			N	N	N	N		N	985	-12	5	-1.20	490519	502	16733.33	958	1000	958	1146	848	997	977.13	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	63	2.34	0.45	12	0.01	421.00	2168.00	1600	20221110	-38.44	766	20230525	28.59	1436	-31.41	20230307	766	28.59	20230525	1600	-38.44	20221110	766	28.59	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
68	20230719	141016	57	100.00	KONEX			N	N	N	N		N	985	-12	5	-1.20	189024	196	6533.33	958	999	958	1146	848	997	964.41	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	63	2.34	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.44	766	20230525	28.59	1436	-31.41	20230307	766	28.59	20230525	1600	-38.44	20221110	766	28.59	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
69	20230719	131002	57	100.00	KONEX			N	N	N	N		N	999	2	2	0.20	96799	101	3366.67	958	999	958	1146	848	997	958.41	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.56	766	20230525	30.42	1436	-30.43	20230307	766	30.42	20230525	1600	-37.56	20221110	766	30.42	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
70	20230719	121018	57	100.00	KONEX			N	N	N	N		N	999	2	2	0.20	96799	101	3366.67	958	999	958	1146	848	997	958.41	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.56	766	20230525	30.42	1436	-30.43	20230307	766	30.42	20230525	1600	-37.56	20221110	766	30.42	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
71	20230719	111015	57	100.00	KONEX			N	N	N	N		N	999	2	2	0.20	96799	101	3366.67	958	999	958	1146	848	997	958.41	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.56	766	20230525	30.42	1436	-30.43	20230307	766	30.42	20230525	1600	-37.56	20221110	766	30.42	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
72	20230719	101007	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
73	20230719	091007	57	100.00	KONEX			N	N	N	N		N	997	0	3	0.00	0	0	0.00	0	0	0	1146	848	997	0.00	0.00	0	0	1065	1030	965	930	865	998	898	32	149	500	590	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
74	20230718	161005	57	100.00	KONEX			N	N	N	N		N	997	96	2	10.65	2897	3	0.16	1000	1000	900	1036	766	901	965.67	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
75	20230718	151004	57	100.00	KONEX			N	N	N	N		N	997	96	2	10.65	2897	3	0.16	1000	1000	900	1036	766	901	965.67	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
76	20230718	141000	57	100.00	KONEX			N	N	N	N		N	997	96	2	10.65	2897	3	0.16	1000	1000	900	1036	766	901	965.67	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.37	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.69	766	20230525	30.16	1436	-30.57	20230307	766	30.16	20230525	1600	-37.69	20221110	766	30.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
77	20230718	131001	57	100.00	KONEX			N	N	N	N		N	1000	99	2	10.99	1000	1	0.05	1000	1000	1000	1036	766	901	1000.00	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
78	20230718	121011	57	100.00	KONEX			N	N	N	N		N	1000	99	2	10.99	1000	1	0.05	1000	1000	1000	1036	766	901	1000.00	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
79	20230718	111008	57	100.00	KONEX			N	N	N	N		N	1000	99	2	10.99	1000	1	0.05	1000	1000	1000	1036	766	901	1000.00	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
80	20230718	101002	57	100.00	KONEX			N	N	N	N		N	1000	99	2	10.99	1000	1	0.05	1000	1000	1000	1036	766	901	1000.00	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
81	20230718	090959	57	100.00	KONEX			N	N	N	N		N	1000	99	2	10.99	1000	1	0.05	1000	1000	1000	1036	766	901	1000.00	0.00	0	0	1092	996	904	808	716	950	762	32	135	500	540	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
82	20230717	161001	57	100.00	KONEX			N	N	N	N		N	901	-35	5	-3.74	1692814	1888	9.67	1000	1000	812	1076	796	936	896.62	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	58	2.14	0.42	12	0.03	421.00	2168.00	1600	20221110	-43.69	766	20230525	17.62	1436	-37.26	20230307	766	17.62	20230525	1600	-43.69	20221110	766	17.62	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
83	20230717	150956	57	100.00	KONEX			N	N	N	N		N	998	62	2	6.62	1689210	1884	9.65	1000	1000	812	1076	796	936	896.61	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	64	2.37	0.46	12	0.03	421.00	2168.00	1600	20221110	-37.62	766	20230525	30.29	1436	-30.50	20230307	766	30.29	20230525	1600	-37.62	20221110	766	30.29	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
84	20230717	141000	57	100.00	KONEX			N	N	N	N		N	900	-36	5	-3.85	65512	80	0.41	1000	1000	812	1076	796	936	818.90	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
85	20230717	130950	57	100.00	KONEX			N	N	N	N		N	1000	64	2	6.84	63712	78	0.40	1000	1000	812	1076	796	936	816.82	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
86	20230717	121001	57	100.00	KONEX			N	N	N	N		N	1000	64	2	6.84	63712	78	0.40	1000	1000	812	1076	796	936	816.82	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
87	20230717	110952	57	100.00	KONEX			N	N	N	N		N	1000	64	2	6.84	63712	78	0.40	1000	1000	812	1076	796	936	816.82	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
88	20230717	100952	57	100.00	KONEX			N	N	N	N		N	1000	64	2	6.84	63712	78	0.40	1000	1000	812	1076	796	936	816.82	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
89	20230717	090952	57	100.00	KONEX			N	N	N	N		N	936	0	3	0.00	0	0	0.00	0	0	0	1076	796	936	0.00	0.00	0	0	1154	1045	990	881	826	1017	853	32	140	500	560	1	1	6408680	60	2.22	0.43	12	0.00	421.00	2168.00	1600	20221110	-41.50	766	20230525	22.19	1436	-34.82	20230307	766	22.19	20230525	1600	-41.50	20221110	766	22.19	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
90	20230714	160951	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	18286366	19520	476.91	940	1099	935	1263	935	1099	936.80	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	60	2.22	0.43	12	0.30	421.00	2168.00	1600	20221110	-41.50	766	20230525	22.19	1436	-34.82	20230307	766	22.19	20230525	1600	-41.50	20221110	766	22.19	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
91	20230714	150954	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	18286366	19520	476.91	940	1099	935	1263	935	1099	936.80	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	60	2.22	0.43	12	0.30	421.00	2168.00	1600	20221110	-41.50	766	20230525	22.19	1436	-34.82	20230307	766	22.19	20230525	1600	-41.50	20221110	766	22.19	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
92	20230714	141001	57	100.00	KONEX			N	N	N	N		N	937	-162	5	-14.74	10615473	11325	276.69	940	1099	935	1263	935	1099	937.35	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	60	2.23	0.43	12	0.18	421.00	2168.00	1600	20221110	-41.44	766	20230525	22.32	1436	-34.75	20230307	766	22.32	20230525	1600	-41.44	20221110	766	22.32	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
93	20230714	130946	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	8451677	9019	220.35	940	1099	935	1263	935	1099	937.10	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	60	2.22	0.43	12	0.14	421.00	2168.00	1600	20221110	-41.50	766	20230525	22.19	1436	-34.82	20230307	766	22.19	20230525	1600	-41.50	20221110	766	22.19	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
94	20230714	120946	57	100.00	KONEX			N	N	N	N		N	1020	-79	5	-7.19	5810285	6197	151.40	940	1099	935	1263	935	1099	937.60	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	65	2.42	0.47	12	0.10	421.00	2168.00	1600	20221110	-36.25	766	20230525	33.16	1436	-28.97	20230307	766	33.16	20230525	1600	-36.25	20221110	766	33.16	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
95	20230714	110958	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	788755	832	20.33	940	1099	936	1263	935	1099	948.02	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	60	2.22	0.43	12	0.01	421.00	2168.00	1600	20221110	-41.50	766	20230525	22.19	1436	-34.82	20230307	766	22.19	20230525	1600	-41.50	20221110	766	22.19	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
96	20230714	100959	57	100.00	KONEX			N	N	N	N		N	936	-163	5	-14.83	770035	812	19.84	940	1099	936	1263	935	1099	948.32	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	60	2.22	0.43	12	0.01	421.00	2168.00	1600	20221110	-41.50	766	20230525	22.19	1436	-34.82	20230307	766	22.19	20230525	1600	-41.50	20221110	766	22.19	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
97	20230714	090953	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	2039	2	0.05	940	1099	940	1263	935	1099	1019.50	0.00	0	0	1293	1196	1053	956	813	1124	884	32	164	500	650	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
98	20230713	160949	57	100.00	KONEX			N	N	N	N		N	1099	98	2	9.79	3780136	4093	694.91	1100	1150	910	1151	851	1001	923.56	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	70	2.61	0.51	12	0.06	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
99	20230713	150944	57	100.00	KONEX			N	N	N	N		N	989	-12	5	-1.20	3774641	4088	694.06	1100	1150	910	1151	851	1001	923.35	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	63	2.35	0.46	12	0.06	421.00	2168.00	1600	20221110	-38.19	766	20230525	29.11	1436	-31.13	20230307	766	29.11	20230525	1600	-38.19	20221110	766	29.11	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
100	20230713	140943	57	100.00	KONEX			N	N	N	N		N	1000	-1	5	-0.10	44300	41	6.96	1100	1150	1000	1151	851	1001	1080.49	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
101	20230713	130947	57	100.00	KONEX			N	N	N	N		N	1000	-1	5	-0.10	43300	40	6.79	1100	1150	1000	1151	851	1001	1082.50	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
102	20230713	120943	57	100.00	KONEX			N	N	N	N		N	1150	149	2	14.89	22500	20	3.40	1100	1150	1100	1151	851	1001	1125.00	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	74	2.73	0.53	12	0.00	421.00	2168.00	1600	20221110	-28.12	766	20230525	50.13	1436	-19.92	20230307	766	50.13	20230525	1600	-28.12	20221110	766	50.13	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
103	20230713	110947	57	100.00	KONEX			N	N	N	N		N	1150	149	2	14.89	22500	20	3.40	1100	1150	1100	1151	851	1001	1125.00	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	74	2.73	0.53	12	0.00	421.00	2168.00	1600	20221110	-28.12	766	20230525	50.13	1436	-19.92	20230307	766	50.13	20230525	1600	-28.12	20221110	766	50.13	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
104	20230713	100940	57	100.00	KONEX			N	N	N	N		N	1150	149	2	14.89	22500	20	3.40	1100	1150	1100	1151	851	1001	1125.00	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	74	2.73	0.53	12	0.00	421.00	2168.00	1600	20221110	-28.12	766	20230525	50.13	1436	-19.92	20230307	766	50.13	20230525	1600	-28.12	20221110	766	50.13	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
105	20230713	090943	57	100.00	KONEX			N	N	N	N		N	1150	149	2	14.89	22500	20	3.40	1100	1150	1100	1151	851	1001	1125.00	0.00	0	0	1199	1100	1050	951	901	1075	926	32	150	500	600	1	1	6408680	74	2.73	0.53	12	0.00	421.00	2168.00	1600	20221110	-28.12	766	20230525	50.13	1436	-19.92	20230307	766	50.13	20230525	1600	-28.12	20221110	766	50.13	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
106	20230712	160939	57	100.00	KONEX			N	N	N	N		N	1001	-68	5	-6.36	618000	589	9.47	1149	1149	1000	1229	909	1069	1049.24	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	64	2.38	0.46	12	0.01	421.00	2168.00	1600	20221110	-37.44	766	20230525	30.68	1436	-30.29	20230307	766	30.68	20230525	1600	-37.44	20221110	766	30.68	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
107	20230712	150932	57	100.00	KONEX			N	N	N	N		N	1000	-69	5	-6.45	615998	587	9.44	1149	1149	1000	1229	909	1069	1049.40	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	64	2.38	0.46	12	0.01	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
108	20230712	140929	57	100.00	KONEX			N	N	N	N		N	1099	30	2	2.81	614998	586	9.42	1149	1149	1000	1229	909	1069	1049.48	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	70	2.61	0.51	12	0.01	421.00	2168.00	1600	20221110	-31.31	766	20230525	43.47	1436	-23.47	20230307	766	43.47	20230525	1600	-31.31	20221110	766	43.47	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
109	20230712	130931	57	100.00	KONEX			N	N	N	N		N	1100	31	2	2.90	12249	12	0.19	1149	1149	1000	1229	909	1069	1020.75	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
110	20230712	120936	57	100.00	KONEX			N	N	N	N		N	1100	31	2	2.90	12249	12	0.19	1149	1149	1000	1229	909	1069	1020.75	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
111	20230712	110936	57	100.00	KONEX			N	N	N	N		N	1100	31	2	2.90	12249	12	0.19	1149	1149	1000	1229	909	1069	1020.75	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
112	20230712	100936	57	100.00	KONEX			N	N	N	N		N	1000	-69	5	-6.45	11149	11	0.18	1149	1149	1000	1229	909	1069	1013.55	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	64	2.38	0.46	12	0.00	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
113	20230712	090937	57	100.00	KONEX			N	N	N	N		N	1149	80	2	7.48	1149	1	0.02	1149	1149	1149	1229	909	1069	1149.00	0.00	0	0	1423	1246	1123	946	823	1184	884	32	160	500	640	1	1	6408680	74	2.73	0.53	12	0.00	421.00	2168.00	1600	20221110	-28.19	766	20230525	50.00	1436	-19.99	20230307	766	50.00	20230525	1600	-28.19	20221110	766	50.00	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
114	20230711	160923	57	100.00	KONEX			N	N	N	N		N	1069	-80	5	-6.96	6731513	6219	453.61	1300	1300	1000	1321	977	1149	1082.41	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	69	2.54	0.49	12	0.10	421.00	2168.00	1600	20221110	-33.19	766	20230525	39.56	1436	-25.56	20230307	766	39.56	20230525	1600	-33.19	20221110	766	39.56	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
115	20230711	150920	57	100.00	KONEX			N	N	N	N		N	1010	-139	5	-12.10	4945930	4452	324.73	1300	1300	1000	1321	977	1149	1110.95	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	65	2.40	0.47	12	0.07	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
116	20230711	140914	57	100.00	KONEX			N	N	N	N		N	1010	-139	5	-12.10	4945930	4452	324.73	1300	1300	1000	1321	977	1149	1110.95	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	65	2.40	0.47	12	0.07	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
117	20230711	130905	57	100.00	KONEX			N	N	N	N		N	1010	-139	5	-12.10	4305490	3830	279.36	1300	1300	1000	1321	977	1149	1124.15	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	65	2.40	0.47	12	0.06	421.00	2168.00	1600	20221110	-36.88	766	20230525	31.85	1436	-29.67	20230307	766	31.85	20230525	1600	-36.88	20221110	766	31.85	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
118	20230711	120925	57	100.00	KONEX			N	N	N	N		N	1080	-69	5	-6.01	3062880	2669	194.68	1300	1300	1000	1321	977	1149	1147.58	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	69	2.57	0.50	12	0.04	421.00	2168.00	1600	20221110	-32.50	766	20230525	40.99	1436	-24.79	20230307	766	40.99	20230525	1600	-32.50	20221110	766	40.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
119	20230711	110930	57	100.00	KONEX			N	N	N	N		N	1200	51	2	4.44	3500	3	0.22	1300	1300	1000	1321	977	1149	1166.67	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	77	2.85	0.55	12	0.00	421.00	2168.00	1600	20221110	-25.00	766	20230525	56.66	1436	-16.43	20230307	766	56.66	20230525	1600	-25.00	20221110	766	56.66	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
120	20230711	100927	57	100.00	KONEX			N	N	N	N		N	1300	151	2	13.14	1300	1	0.07	1300	1300	1300	1321	977	1149	1300.00	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	83	3.09	0.60	12	0.00	421.00	2168.00	1600	20221110	-18.75	766	20230525	69.71	1436	-9.47	20230307	766	69.71	20230525	1600	-18.75	20221110	766	69.71	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
121	20230711	090924	57	100.00	KONEX			N	N	N	N		N	1300	151	2	13.14	1300	1	0.07	1300	1300	1300	1321	977	1149	1300.00	0.00	0	0	1223	1186	1143	1106	1063	1204	1124	32	172	500	680	1	1	6408680	83	3.09	0.60	12	0.00	421.00	2168.00	1600	20221110	-18.75	766	20230525	69.71	1436	-9.47	20230307	766	69.71	20230525	1600	-18.75	20221110	766	69.71	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
122	20230710	160917	57	100.00	KONEX			N	N	N	N		N	1149	118	2	11.45	1574609	1371	1344.12	1100	1180	1100	1185	877	1031	1148.51	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	74	2.73	0.53	12	0.02	421.00	2168.00	1600	20221110	-28.19	766	20230525	50.00	1436	-19.99	20230307	766	50.00	20230525	1600	-28.19	20221110	766	50.00	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
123	20230710	150919	57	100.00	KONEX			N	N	N	N		N	1149	118	2	11.45	1374683	1197	1173.53	1100	1180	1100	1185	877	1031	1148.44	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	74	2.73	0.53	12	0.02	421.00	2168.00	1600	20221110	-28.19	766	20230525	50.00	1436	-19.99	20230307	766	50.00	20230525	1600	-28.19	20221110	766	50.00	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
124	20230710	140910	57	100.00	KONEX			N	N	N	N		N	1149	118	2	11.45	1374683	1197	1173.53	1100	1180	1100	1185	877	1031	1148.44	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	74	2.73	0.53	12	0.02	421.00	2168.00	1600	20221110	-28.19	766	20230525	50.00	1436	-19.99	20230307	766	50.00	20230525	1600	-28.19	20221110	766	50.00	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
125	20230710	130859	57	100.00	KONEX			N	N	N	N		N	1149	118	2	11.45	608300	530	519.61	1100	1180	1100	1185	877	1031	1147.74	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	74	2.73	0.53	12	0.01	421.00	2168.00	1600	20221110	-28.19	766	20230525	50.00	1436	-19.99	20230307	766	50.00	20230525	1600	-28.19	20221110	766	50.00	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
126	20230710	120923	57	100.00	KONEX			N	N	N	N		N	1100	69	2	6.69	33800	30	29.41	1100	1180	1100	1185	877	1031	1126.67	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
127	20230710	110920	57	100.00	KONEX			N	N	N	N		N	1100	69	2	6.69	33800	30	29.41	1100	1180	1100	1185	877	1031	1126.67	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
128	20230710	100921	57	100.00	KONEX			N	N	N	N		N	1100	69	2	6.69	33800	30	29.41	1100	1180	1100	1185	877	1031	1126.67	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	70	2.61	0.51	12	0.00	421.00	2168.00	1600	20221110	-31.25	766	20230525	43.60	1436	-23.40	20230307	766	43.60	20230525	1600	-31.25	20221110	766	43.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
129	20230710	090913	57	100.00	KONEX			N	N	N	N		N	1180	149	2	14.45	22800	20	19.61	1100	1180	1100	1185	877	1031	1140.00	0.00	0	0	1036	1033	1032	1029	1028	1033	1029	32	154	500	610	1	1	6408680	76	2.80	0.54	12	0.00	421.00	2168.00	1600	20221110	-26.25	766	20230525	54.05	1436	-17.83	20230307	766	54.05	20230525	1600	-26.25	20221110	766	54.05	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
130	20230707	160910	00	50.00	KONEX			N	N	N	N	50	N	1031	131	2	14.56	105169	102	10.06	1035	1035	1031	1035	765	900	1031.07	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.56	766	20230525	34.60	1436	-28.20	20230307	766	34.60	20230525	1600	-35.56	20221110	766	34.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
131	20230707	150909	00	50.00	KONEX			N	N	N	N	50	N	1031	131	2	14.56	105169	102	10.06	1035	1035	1031	1035	765	900	1031.07	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.56	766	20230525	34.60	1436	-28.20	20230307	766	34.60	20230525	1600	-35.56	20221110	766	34.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
132	20230707	140926	00	50.00	KONEX			N	N	N	N	50	N	1031	131	2	14.56	105169	102	10.06	1035	1035	1031	1035	765	900	1031.07	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.56	766	20230525	34.60	1436	-28.20	20230307	766	34.60	20230525	1600	-35.56	20221110	766	34.60	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
133	20230707	130914	00	50.00	KONEX			N	N	N	N	50	N	1034	134	2	14.89	2069	2	0.20	1035	1035	1034	1035	765	900	1034.50	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
134	20230707	120919	00	50.00	KONEX			N	N	N	N	50	N	1034	134	2	14.89	2069	2	0.20	1035	1035	1034	1035	765	900	1034.50	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
135	20230707	110924	00	50.00	KONEX			N	N	N	N	50	N	1034	134	2	14.89	2069	2	0.20	1035	1035	1034	1035	765	900	1034.50	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
136	20230707	100910	00	50.00	KONEX			N	N	N	N	50	N	1034	134	2	14.89	2069	2	0.20	1035	1035	1034	1035	765	900	1034.50	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.38	766	20230525	34.99	1436	-27.99	20230307	766	34.99	20230525	1600	-35.38	20221110	766	34.99	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
137	20230707	090911	00	50.00	KONEX			N	N	N	N	50	N	1035	135	1	15.00	1035	1	0.10	1035	1035	1035	1035	765	900	1035.00	0.00	0	0	1072	986	943	857	814	964	835	32	135	500	540	1	1	6408680	66	2.46	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.31	766	20230525	35.12	1436	-27.92	20230307	766	35.12	20230525	1600	-35.31	20221110	766	35.12	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
138	20230706	160910	00	50.00	KONEX			N	N	N	N	50	N	900	0	3	0.00	913729	1014	195.38	900	1029	900	1035	765	900	901.11	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
139	20230706	150911	00	50.00	KONEX			N	N	N	N	50	N	1029	129	2	14.33	911929	1012	194.99	900	1029	900	1035	765	900	901.12	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	66	2.44	0.47	12	0.02	421.00	2168.00	1600	20221110	-35.69	766	20230525	34.33	1436	-28.34	20230307	766	34.33	20230525	1600	-35.69	20221110	766	34.33	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
140	20230706	140913	00	50.00	KONEX			N	N	N	N	50	N	1029	129	2	14.33	911929	1012	194.99	900	1029	900	1035	765	900	901.12	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	66	2.44	0.47	12	0.02	421.00	2168.00	1600	20221110	-35.69	766	20230525	34.33	1436	-28.34	20230307	766	34.33	20230525	1600	-35.69	20221110	766	34.33	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
141	20230706	130909	00	50.00	KONEX			N	N	N	N	50	N	1029	129	2	14.33	911929	1012	194.99	900	1029	900	1035	765	900	901.12	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	66	2.44	0.47	12	0.02	421.00	2168.00	1600	20221110	-35.69	766	20230525	34.33	1436	-28.34	20230307	766	34.33	20230525	1600	-35.69	20221110	766	34.33	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
142	20230706	120850	00	50.00	KONEX			N	N	N	N	50	N	1029	129	2	14.33	911929	1012	194.99	900	1029	900	1035	765	900	901.12	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	66	2.44	0.47	12	0.02	421.00	2168.00	1600	20221110	-35.69	766	20230525	34.33	1436	-28.34	20230307	766	34.33	20230525	1600	-35.69	20221110	766	34.33	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
143	20230706	110917	00	50.00	KONEX			N	N	N	N	50	N	900	0	3	0.00	900000	1000	192.68	900	900	900	1035	765	900	900.00	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
144	20230706	100912	00	50.00	KONEX			N	N	N	N	50	N	900	0	3	0.00	900000	1000	192.68	900	900	900	1035	765	900	900.00	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.02	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
145	20230706	090909	00	50.00	KONEX			N	N	N	N	50	N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	0.00	0	0	1113	1006	953	846	793	980	820	32	135	500	540	1	1	6408680	58	2.14	0.42	12	0.00	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
146	20230705	160906	00	50.00	KONEX			N	N	N	N	50	N	900	-30	5	-3.23	544125	519	86.07	1060	1060	900	1069	791	930	1048.41	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	58	2.14	0.42	12	0.01	421.00	2168.00	1600	20221110	-43.75	766	20230525	17.49	1436	-37.33	20230307	766	17.49	20230525	1600	-43.75	20221110	766	17.49	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
147	20230705	150902	00	50.00	KONEX			N	N	N	N	50	N	1030	100	2	10.75	543225	518	85.90	1060	1060	900	1069	791	930	1048.70	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	66	2.45	0.48	12	0.01	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
148	20230705	140853	00	50.00	KONEX			N	N	N	N	50	N	1049	119	2	12.80	541295	516	85.57	1060	1060	1049	1069	791	930	1049.02	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	67	2.49	0.48	12	0.01	421.00	2168.00	1600	20221110	-34.44	766	20230525	36.95	1436	-26.95	20230307	766	36.95	20230525	1600	-34.44	20221110	766	36.95	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
149	20230705	130856	00	50.00	KONEX			N	N	N	N	50	N	1049	119	2	12.80	541295	516	85.57	1060	1060	1049	1069	791	930	1049.02	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	67	2.49	0.48	12	0.01	421.00	2168.00	1600	20221110	-34.44	766	20230525	36.95	1436	-26.95	20230307	766	36.95	20230525	1600	-34.44	20221110	766	36.95	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
150	20230705	120855	00	50.00	KONEX			N	N	N	N	50	N	1049	119	2	12.80	541295	516	85.57	1060	1060	1049	1069	791	930	1049.02	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	67	2.49	0.48	12	0.01	421.00	2168.00	1600	20221110	-34.44	766	20230525	36.95	1436	-26.95	20230307	766	36.95	20230525	1600	-34.44	20221110	766	36.95	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
151	20230705	110904	00	50.00	KONEX			N	N	N	N	50	N	1049	119	2	12.80	541295	516	85.57	1060	1060	1049	1069	791	930	1049.02	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	67	2.49	0.48	12	0.01	421.00	2168.00	1600	20221110	-34.44	766	20230525	36.95	1436	-26.95	20230307	766	36.95	20230525	1600	-34.44	20221110	766	36.95	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
152	20230705	100855	00	50.00	KONEX			N	N	N	N	50	N	1049	119	2	12.80	541295	516	85.57	1060	1060	1049	1069	791	930	1049.02	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	67	2.49	0.48	12	0.01	421.00	2168.00	1600	20221110	-34.44	766	20230525	36.95	1436	-26.95	20230307	766	36.95	20230525	1600	-34.44	20221110	766	36.95	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
153	20230705	090855	00	50.00	KONEX			N	N	N	N	50	N	1060	130	2	13.98	1060	1	0.17	1060	1060	1060	1069	791	930	1060.00	0.00	0	0	1023	976	953	906	883	965	895	32	139	500	550	1	1	6408680	68	2.52	0.49	12	0.00	421.00	2168.00	1600	20221110	-33.75	766	20230525	38.38	1436	-26.18	20230307	766	38.38	20230525	1600	-33.75	20221110	766	38.38	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
154	20230704	160852	00	50.00	KONEX			N	N	N	N	50	N	930	-100	5	-9.71	601700	603	117.09	1000	1000	930	1184	876	1030	997.84	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	60	2.21	0.43	12	0.01	421.00	2168.00	1600	20221110	-41.88	766	20230525	21.41	1436	-35.24	20230307	766	21.41	20230525	1600	-41.88	20221110	766	21.41	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
155	20230704	150842	00	50.00	KONEX			N	N	N	N	50	N	990	-40	5	-3.88	590540	591	114.76	1000	1000	990	1184	876	1030	999.22	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	63	2.35	0.46	12	0.01	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
156	20230704	140847	00	50.00	KONEX			N	N	N	N	50	N	990	-40	5	-3.88	586580	587	113.98	1000	1000	990	1184	876	1030	999.28	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	63	2.35	0.46	12	0.01	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
157	20230704	130835	00	50.00	KONEX			N	N	N	N	50	N	990	-40	5	-3.88	545990	546	106.02	1000	1000	990	1184	876	1030	999.98	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	63	2.35	0.46	12	0.01	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
158	20230704	120846	00	50.00	KONEX			N	N	N	N	50	N	990	-40	5	-3.88	545990	546	106.02	1000	1000	990	1184	876	1030	999.98	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	63	2.35	0.46	12	0.01	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
159	20230704	110839	00	50.00	KONEX			N	N	N	N	50	N	990	-40	5	-3.88	545990	546	106.02	1000	1000	990	1184	876	1030	999.98	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	63	2.35	0.46	12	0.01	421.00	2168.00	1600	20221110	-38.12	766	20230525	29.24	1436	-31.06	20230307	766	29.24	20230525	1600	-38.12	20221110	766	29.24	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
160	20230704	100835	00	50.00	KONEX			N	N	N	N	50	N	1000	-30	5	-2.91	545000	545	105.83	1000	1000	1000	1184	876	1030	1000.00	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	64	2.38	0.46	12	0.01	421.00	2168.00	1600	20221110	-37.50	766	20230525	30.55	1436	-30.36	20230307	766	30.55	20230525	1600	-37.50	20221110	766	30.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
161	20230704	090834	00	50.00	KONEX			N	N	N	N	50	N	1030	0	3	0.00	0	0	0.00	0	0	0	1184	876	1030	0.00	0.00	0	0	1090	1060	1020	990	950	1040	970	32	154	500	610	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
162	20230703	160827	00	50.00	KONEX			N	N	N	N	50	N	1030	116	2	12.69	530654	515	62.96	1049	1050	980	1051	777	914	1030.40	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	66	2.45	0.48	12	0.01	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
163	20230703	150835	00	50.00	KONEX			N	N	N	N	50	N	1030	116	2	12.69	15654	15	1.83	1049	1050	980	1051	777	914	1043.60	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
164	20230703	140834	00	50.00	KONEX			N	N	N	N	50	N	1030	116	2	12.69	15654	15	1.83	1049	1050	980	1051	777	914	1043.60	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	66	2.45	0.48	12	0.00	421.00	2168.00	1600	20221110	-35.62	766	20230525	34.46	1436	-28.27	20230307	766	34.46	20230525	1600	-35.62	20221110	766	34.46	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
165	20230703	130828	00	50.00	KONEX			N	N	N	N	50	N	980	66	2	7.22	14624	14	1.71	1049	1050	980	1051	777	914	1044.57	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	63	2.33	0.45	12	0.00	421.00	2168.00	1600	20221110	-38.75	766	20230525	27.94	1436	-31.75	20230307	766	27.94	20230525	1600	-38.75	20221110	766	27.94	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
166	20230703	120836	00	50.00	KONEX			N	N	N	N	50	N	1046	132	2	14.44	13644	13	1.59	1049	1050	1046	1051	777	914	1049.54	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	67	2.48	0.48	12	0.00	421.00	2168.00	1600	20221110	-34.62	766	20230525	36.55	1436	-27.16	20230307	766	36.55	20230525	1600	-34.62	20221110	766	36.55	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
167	20230703	110829	00	50.00	KONEX			N	N	N	N	50	N	1050	136	2	14.88	12598	12	1.47	1049	1050	1049	1051	777	914	1049.83	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	67	2.49	0.48	12	0.00	421.00	2168.00	1600	20221110	-34.38	766	20230525	37.08	1436	-26.88	20230307	766	37.08	20230525	1600	-34.38	20221110	766	37.08	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
168	20230703	100816	00	50.00	KONEX			N	N	N	N	50	N	1050	136	2	14.88	12598	12	1.47	1049	1050	1049	1051	777	914	1049.83	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	67	2.49	0.48	12	0.00	421.00	2168.00	1600	20221110	-34.38	766	20230525	37.08	1436	-26.88	20230307	766	37.08	20230525	1600	-34.38	20221110	766	37.08	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N
169	20230703	090827	00	50.00	KONEX			N	N	N	N	50	N	1050	136	2	14.88	12598	12	1.47	1049	1050	1049	1051	777	914	1049.83	0.00	0	0	1164	1039	975	850	786	1007	818	32	137	500	540	1	1	6408680	67	2.49	0.48	12	0.00	421.00	2168.00	1600	20221110	-34.38	766	20230525	37.08	1436	-26.88	20230307	766	37.08	20230525	1600	-34.38	20221110	766	37.08	20230525	0.00	N	266870	500	32 억		0	N	N	0	N	00	N