KissMeData/116100/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	160806	57	100.00	KONEX			N	N	N	N		N	1495	-50	5	-3.24	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	93	11.68	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.25	817	20220929	82.99	2000	-25.25	20230605	903	65.56	20230106	2000	-25.25	20230605	817	82.99	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
3	20230731	150807	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
4	20230731	140810	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
5	20230731	130809	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
6	20230731	120817	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
7	20230731	110819	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
8	20230731	100815	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
9	20230731	090807	57	100.00	KONEX			N	N	N	N		N	1545	0	3	0.00	0	0	0.00	0	0	0	1776	1314	1545	0.00	0.00	0	0	1545	1545	1545	1545	1545	1545	1545	31	231	500	920	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
10	20230728	160809	57	100.00	KONEX			N	N	N	N		N	1545	193	2	14.28	1545	1	0.02	1545	1545	1545	1554	1150	1352	1545.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
11	20230728	150809	57	100.00	KONEX			N	N	N	N		N	1545	193	2	14.28	1545	1	0.02	1545	1545	1545	1554	1150	1352	1545.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
12	20230728	140805	57	100.00	KONEX			N	N	N	N		N	1545	193	2	14.28	1545	1	0.02	1545	1545	1545	1554	1150	1352	1545.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
13	20230728	130809	57	100.00	KONEX			N	N	N	N		N	1545	193	2	14.28	1545	1	0.02	1545	1545	1545	1554	1150	1352	1545.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
14	20230728	120806	57	100.00	KONEX			N	N	N	N		N	1545	193	2	14.28	1545	1	0.02	1545	1545	1545	1554	1150	1352	1545.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
15	20230728	110813	57	100.00	KONEX			N	N	N	N		N	1545	193	2	14.28	1545	1	0.02	1545	1545	1545	1554	1150	1352	1545.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	96	12.07	0.70	12	0.00	128.00	2222.00	2000	20230605	-22.75	817	20220929	89.11	2000	-22.75	20230605	903	71.10	20230106	2000	-22.75	20230605	817	89.11	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
16	20230728	100803	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	84	10.56	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.40	817	20220929	65.48	2000	-32.40	20230605	903	49.72	20230106	2000	-32.40	20230605	817	65.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
17	20230728	090811	57	100.00	KONEX			N	N	N	N		N	1352	0	3	0.00	0	0	0.00	0	0	0	1554	1150	1352	0.00	0.00	0	0	1681	1516	1434	1269	1187	1475	1228	31	202	500	810	1	1	6239986	84	10.56	0.61	12	0.00	128.00	2222.00	2000	20230605	-32.40	817	20220929	65.48	2000	-32.40	20230605	903	49.72	20230106	2000	-32.40	20230605	817	65.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
18	20230727	160804	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	5789996	4282	0.00	1352	1599	1352	1828	1352	1590	1352.17	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	84	10.56	0.61	12	0.07	128.00	2222.00	2000	20230605	-32.40	817	20220929	65.48	2000	-32.40	20230605	903	49.72	20230106	2000	-32.40	20230605	817	65.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
19	20230727	150806	57	100.00	KONEX			N	N	N	N		N	1594	4	2	0.25	2409996	1782	0.00	1352	1599	1352	1828	1352	1590	1352.41	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	99	12.45	0.72	12	0.03	128.00	2222.00	2000	20230605	-20.30	817	20220929	95.10	2000	-20.30	20230605	903	76.52	20230106	2000	-20.30	20230605	817	95.10	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
20	20230727	140801	57	100.00	KONEX			N	N	N	N		N	1594	4	2	0.25	2409996	1782	0.00	1352	1599	1352	1828	1352	1590	1352.41	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	99	12.45	0.72	12	0.03	128.00	2222.00	2000	20230605	-20.30	817	20220929	95.10	2000	-20.30	20230605	903	76.52	20230106	2000	-20.30	20230605	817	95.10	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
21	20230727	130802	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	2408402	1781	0.00	1352	1599	1352	1828	1352	1590	1352.28	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	84	10.56	0.61	12	0.03	128.00	2222.00	2000	20230605	-32.40	817	20220929	65.48	2000	-32.40	20230605	903	49.72	20230106	2000	-32.40	20230605	817	65.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
22	20230727	120803	57	100.00	KONEX			N	N	N	N		N	1352	-238	4	-14.97	2408402	1781	0.00	1352	1599	1352	1828	1352	1590	1352.28	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	84	10.56	0.61	12	0.03	128.00	2222.00	2000	20230605	-32.40	817	20220929	65.48	2000	-32.40	20230605	903	49.72	20230106	2000	-32.40	20230605	817	65.48	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
23	20230727	110805	57	100.00	KONEX			N	N	N	N		N	1599	9	2	0.57	28639	21	0.00	1352	1599	1352	1828	1352	1590	1363.76	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	817	20220929	95.72	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	817	95.72	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
24	20230727	100803	57	100.00	KONEX			N	N	N	N		N	1599	9	2	0.57	28639	21	0.00	1352	1599	1352	1828	1352	1590	1363.76	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	817	20220929	95.72	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	817	95.72	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
25	20230727	090800	57	100.00	KONEX			N	N	N	N		N	1599	9	2	0.57	28639	21	0.00	1352	1599	1352	1828	1352	1590	1363.76	0.00	0	0	1590	1590	1590	1590	1590	1590	1590	31	238	500	950	1	1	6239986	100	12.49	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.05	817	20220929	95.72	2000	-20.05	20230605	903	77.08	20230106	2000	-20.05	20230605	817	95.72	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
26	20230726	160800	57	100.00	KONEX			N	N	N	N		N	1590	-60	5	-3.64	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	99	12.42	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.50	817	20220929	94.61	2000	-20.50	20230605	903	76.08	20230106	2000	-20.50	20230605	817	94.61	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
27	20230726	150804	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
28	20230726	140758	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
29	20230726	130757	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
30	20230726	120759	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
31	20230726	110754	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
32	20230726	100801	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
33	20230726	090755	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1683	1666	1633	1616	1583	1675	1625	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
34	20230725	160753	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	977450	603	0.00	1600	1650	1600	1897	1403	1650	1620.98	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
35	20230725	150745	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	977450	603	0.00	1600	1650	1600	1897	1403	1650	1620.98	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
36	20230725	140745	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	977450	603	0.00	1600	1650	1600	1897	1403	1650	1620.98	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
37	20230725	130753	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	977450	603	0.00	1600	1650	1600	1897	1403	1650	1620.98	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
38	20230725	120751	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	977450	603	0.00	1600	1650	1600	1897	1403	1650	1620.98	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
39	20230725	110750	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	977450	603	0.00	1600	1650	1600	1897	1403	1650	1620.98	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.01	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
40	20230725	100749	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
41	20230725	090749	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
42	20230724	160751	57	100.00	KONEX			N	N	N	N		N	1650	-25	5	-1.49	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	817	20220929	101.96	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	817	101.96	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
43	20230724	150748	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
44	20230724	140746	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
45	20230724	130747	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
46	20230724	120748	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
47	20230724	110750	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
48	20230724	100742	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
49	20230724	090748	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	0	0	0.00	0	0	0	1926	1424	1675	0.00	0.00	0	0	2009	1841	1758	1590	1507	1800	1549	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
50	20230721	160740	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	3601	2	100.00	1926	1926	1675	1926	1424	1675	1800.50	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
51	20230721	150743	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	3601	2	100.00	1926	1926	1675	1926	1424	1675	1800.50	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
52	20230721	140740	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	3601	2	100.00	1926	1926	1675	1926	1424	1675	1800.50	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
53	20230721	130742	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	3601	2	100.00	1926	1926	1675	1926	1424	1675	1800.50	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
54	20230721	120751	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	3601	2	100.00	1926	1926	1675	1926	1424	1675	1800.50	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
55	20230721	110747	57	100.00	KONEX			N	N	N	N		N	1675	0	3	0.00	3601	2	100.00	1926	1926	1675	1926	1424	1675	1800.50	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
56	20230721	100746	57	100.00	KONEX			N	N	N	N		N	1926	251	1	14.99	1926	1	50.00	1926	1926	1926	1926	1424	1675	1926.00	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	120	15.05	0.87	12	0.00	128.00	2222.00	2000	20230605	-3.70	817	20220929	135.74	2000	-3.70	20230605	903	113.29	20230106	2000	-3.70	20230605	817	135.74	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
57	20230721	090745	57	100.00	KONEX			N	N	N	N		N	1926	251	1	14.99	1926	1	50.00	1926	1926	1926	1926	1424	1675	1926.00	0.00	0	0	1675	1674	1674	1673	1673	1675	1674	31	251	500	1000	1	1	6239986	120	15.05	0.87	12	0.00	128.00	2222.00	2000	20230605	-3.70	817	20220929	135.74	2000	-3.70	20230605	903	113.29	20230106	2000	-3.70	20230605	817	135.74	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
58	20230720	160739	57	100.00	KONEX			N	N	N	N		N	1675	-11	5	-0.65	3349	2	16.67	1674	1675	1674	1938	1434	1686	1674.50	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.09	0.75	12	0.00	128.00	2222.00	2000	20230605	-16.25	817	20220929	105.02	2000	-16.25	20230605	903	85.49	20230106	2000	-16.25	20230605	817	105.02	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
59	20230720	150739	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
60	20230720	140737	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
61	20230720	130737	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
62	20230720	120743	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
63	20230720	110741	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
64	20230720	100733	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
65	20230720	090734	57	100.00	KONEX			N	N	N	N		N	1686	0	3	0.00	0	0	0.00	0	0	0	1938	1434	1686	0.00	0.00	0	0	1848	1767	1605	1524	1362	1807	1564	31	252	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
66	20230719	160748	57	100.00	KONEX			N	N	N	N		N	1686	-11	5	-0.65	17559	12	600.00	1443	1686	1443	1951	1443	1697	1463.25	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
67	20230719	150748	57	100.00	KONEX			N	N	N	N		N	1686	-11	5	-0.65	17559	12	600.00	1443	1686	1443	1951	1443	1697	1463.25	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
68	20230719	140750	57	100.00	KONEX			N	N	N	N		N	1686	-11	5	-0.65	17559	12	600.00	1443	1686	1443	1951	1443	1697	1463.25	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
69	20230719	130741	57	100.00	KONEX			N	N	N	N		N	1686	-11	5	-0.65	17559	12	600.00	1443	1686	1443	1951	1443	1697	1463.25	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
70	20230719	120750	57	100.00	KONEX			N	N	N	N		N	1686	-11	5	-0.65	17559	12	600.00	1443	1686	1443	1951	1443	1697	1463.25	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
71	20230719	110750	57	100.00	KONEX			N	N	N	N		N	1686	-11	5	-0.65	17559	12	600.00	1443	1686	1443	1951	1443	1697	1463.25	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	105	13.17	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.70	817	20220929	106.36	2000	-15.70	20230605	903	86.71	20230106	2000	-15.70	20230605	817	106.36	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
72	20230719	100743	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	106	13.26	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.15	817	20220929	107.71	2000	-15.15	20230605	903	87.93	20230106	2000	-15.15	20230605	817	107.71	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
73	20230719	090743	57	100.00	KONEX			N	N	N	N		N	1697	0	3	0.00	0	0	0.00	0	0	0	1951	1443	1697	0.00	0.00	0	0	1865	1781	1613	1529	1361	1823	1571	31	254	500	1010	1	1	6239986	106	13.26	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.15	817	20220929	107.71	2000	-15.15	20230605	903	87.93	20230106	2000	-15.15	20230605	817	107.71	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
74	20230718	160742	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	3142	2	66.67	1445	1697	1445	1955	1445	1700	1571.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.26	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.15	817	20220929	107.71	2000	-15.15	20230605	903	87.93	20230106	2000	-15.15	20230605	817	107.71	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
75	20230718	150741	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	3142	2	66.67	1445	1697	1445	1955	1445	1700	1571.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.26	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.15	817	20220929	107.71	2000	-15.15	20230605	903	87.93	20230106	2000	-15.15	20230605	817	107.71	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
76	20230718	140738	57	100.00	KONEX			N	N	N	N		N	1697	-3	5	-0.18	3142	2	66.67	1445	1697	1445	1955	1445	1700	1571.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.26	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.15	817	20220929	107.71	2000	-15.15	20230605	903	87.93	20230106	2000	-15.15	20230605	817	107.71	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
77	20230718	130739	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	817	20220929	108.08	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
78	20230718	120745	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	817	20220929	108.08	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
79	20230718	110745	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	817	20220929	108.08	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
80	20230718	100738	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	817	20220929	108.08	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
81	20230718	090737	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	2070	1884	1614	1428	1158	1750	1294	31	255	500	1020	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	817	20220929	108.08	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
82	20230717	160738	57	100.00	KONEX			N	N	N	N		N	1700	120	2	7.59	4844	3	300.00	1800	1800	1344	1817	1343	1580	1614.67	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
83	20230717	150735	57	100.00	KONEX			N	N	N	N		N	1700	120	2	7.59	4844	3	300.00	1800	1800	1344	1817	1343	1580	1614.67	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
84	20230717	140738	57	100.00	KONEX			N	N	N	N		N	1700	120	2	7.59	4844	3	300.00	1800	1800	1344	1817	1343	1580	1614.67	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
85	20230717	130731	57	100.00	KONEX			N	N	N	N		N	1700	120	2	7.59	4844	3	300.00	1800	1800	1344	1817	1343	1580	1614.67	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
86	20230717	120741	57	100.00	KONEX			N	N	N	N		N	1700	120	2	7.59	4844	3	300.00	1800	1800	1344	1817	1343	1580	1614.67	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
87	20230717	110731	57	100.00	KONEX			N	N	N	N		N	1700	120	2	7.59	4844	3	300.00	1800	1800	1344	1817	1343	1580	1614.67	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	106	13.28	0.77	12	0.00	128.00	2222.00	2000	20230605	-15.00	810	20220714	109.88	2000	-15.00	20230605	903	88.26	20230106	2000	-15.00	20230605	817	108.08	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
88	20230717	100732	57	100.00	KONEX			N	N	N	N		N	1800	220	2	13.92	1800	1	100.00	1800	1800	1800	1817	1343	1580	1800.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	112	14.06	0.81	12	0.00	128.00	2222.00	2000	20230605	-10.00	810	20220714	122.22	2000	-10.00	20230605	903	99.34	20230106	2000	-10.00	20230605	817	120.32	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
89	20230717	090731	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	817	93.39	20220929	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
90	20230714	160731	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	1580	1	10.00	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
91	20230714	150735	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	1580	1	10.00	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
92	20230714	140739	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	1580	1	10.00	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
93	20230714	130728	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	1580	1	10.00	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
94	20230714	120729	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	1580	1	10.00	1580	1580	1580	1817	1343	1580	1580.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
95	20230714	110736	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
96	20230714	100737	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
97	20230714	090734	57	100.00	KONEX			N	N	N	N		N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1580	1580	1580	1580	1580	1580	1580	31	237	500	940	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
98	20230713	160731	57	100.00	KONEX			N	N	N	N		N	1580	-20	5	-1.25	15800	10	100.00	1580	1580	1580	1840	1360	1600	1580.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
99	20230713	150726	57	100.00	KONEX			N	N	N	N		N	1580	-20	5	-1.25	15800	10	100.00	1580	1580	1580	1840	1360	1600	1580.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	99	12.34	0.71	12	0.00	128.00	2222.00	2000	20230605	-21.00	810	20220714	95.06	2000	-21.00	20230605	903	74.97	20230106	2000	-21.00	20230605	810	95.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
100	20230713	140725	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
101	20230713	130728	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
102	20230713	120724	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
103	20230713	110728	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
104	20230713	100724	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
105	20230713	090709	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	31	240	500	960	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
106	20230712	160722	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	16000	10	100.00	1600	1600	1600	1897	1403	1650	1600.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
107	20230712	150717	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	16000	10	100.00	1600	1600	1600	1897	1403	1650	1600.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
108	20230712	140716	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	16000	10	100.00	1600	1600	1600	1897	1403	1650	1600.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
109	20230712	130718	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	16000	10	100.00	1600	1600	1600	1897	1403	1650	1600.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
110	20230712	120720	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	16000	10	100.00	1600	1600	1600	1897	1403	1650	1600.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	100	12.50	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.00	810	20220714	97.53	2000	-20.00	20230605	903	77.19	20230106	2000	-20.00	20230605	810	97.53	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
111	20230712	110719	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
112	20230712	100720	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
113	20230712	090721	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	31	247	500	990	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
114	20230711	160710	57	100.00	KONEX			N	N	N	N		N	1650	-35	5	-2.08	16500	10	0.00	1650	1650	1650	1937	1433	1685	1650.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
115	20230711	150709	57	100.00	KONEX			N	N	N	N		N	1650	-35	5	-2.08	16500	10	0.00	1650	1650	1650	1937	1433	1685	1650.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	103	12.89	0.74	12	0.00	128.00	2222.00	2000	20230605	-17.50	810	20220714	103.70	2000	-17.50	20230605	903	82.72	20230106	2000	-17.50	20230605	810	103.70	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
116	20230711	140704	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	105	13.16	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.75	810	20220714	108.02	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	810	108.02	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
117	20230711	130656	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	105	13.16	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.75	810	20220714	108.02	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	810	108.02	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
118	20230711	120713	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	105	13.16	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.75	810	20220714	108.02	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	810	108.02	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
119	20230711	110716	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	105	13.16	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.75	810	20220714	108.02	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	810	108.02	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
120	20230711	100714	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	105	13.16	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.75	810	20220714	108.02	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	810	108.02	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
121	20230711	090712	57	100.00	KONEX			N	N	N	N		N	1685	0	3	0.00	0	0	0.00	0	0	0	1937	1433	1685	0.00	0.00	0	0	1685	1685	1685	1685	1685	1685	1685	31	252	500	1010	1	1	6239986	105	13.16	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.75	810	20220714	108.02	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	810	108.02	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
122	20230710	160707	57	100.00	KONEX			N	N	N	N		N	1685	-5	5	-0.30	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.16	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.75	810	20220714	108.02	2000	-15.75	20230605	903	86.60	20230106	2000	-15.75	20230605	810	108.02	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
123	20230710	150708	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
124	20230710	140701	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
125	20230710	130654	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
126	20230710	120710	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
127	20230710	110708	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
128	20230710	100709	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
129	20230710	090703	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	2005	1847	1562	1404	1119	1705	1262	31	253	500	1010	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
130	20230707	160700	00	50.00	KONEX			N	N	N	N	50	N	1690	190	2	12.67	21288	16	160.00	1720	1720	1277	1725	1275	1500	1330.50	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
131	20230707	150700	00	50.00	KONEX			N	N	N	N	50	N	1690	190	2	12.67	21288	16	160.00	1720	1720	1277	1725	1275	1500	1330.50	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
132	20230707	140714	00	50.00	KONEX			N	N	N	N	50	N	1690	190	2	12.67	21288	16	160.00	1720	1720	1277	1725	1275	1500	1330.50	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
133	20230707	130706	00	50.00	KONEX			N	N	N	N	50	N	1690	190	2	12.67	21288	16	160.00	1720	1720	1277	1725	1275	1500	1330.50	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
134	20230707	120708	00	50.00	KONEX			N	N	N	N	50	N	1690	190	2	12.67	21288	16	160.00	1720	1720	1277	1725	1275	1500	1330.50	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
135	20230707	110710	00	50.00	KONEX			N	N	N	N	50	N	1690	190	2	12.67	21288	16	160.00	1720	1720	1277	1725	1275	1500	1330.50	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
136	20230707	100702	00	50.00	KONEX			N	N	N	N	50	N	1690	190	2	12.67	21288	16	160.00	1720	1720	1277	1725	1275	1500	1330.50	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	105	13.20	0.76	12	0.00	128.00	2222.00	2000	20230605	-15.50	810	20220714	108.64	2000	-15.50	20230605	903	87.15	20230106	2000	-15.50	20230605	810	108.64	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
137	20230707	090702	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1499	1499	1498	1498	1500	1499	31	225	500	900	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
138	20230706	160701	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	14994	10	166.67	1499	1500	1499	1723	1275	1499	1499.40	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
139	20230706	150702	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	14994	10	166.67	1499	1500	1499	1723	1275	1499	1499.40	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
140	20230706	140703	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	14994	10	166.67	1499	1500	1499	1723	1275	1499	1499.40	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
141	20230706	130703	00	50.00	KONEX			N	N	N	N	50	N	1500	1	2	0.07	14994	10	166.67	1499	1500	1499	1723	1275	1499	1499.40	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.72	0.68	12	0.00	128.00	2222.00	2000	20230605	-25.00	810	20220714	85.19	2000	-25.00	20230605	903	66.11	20230106	2000	-25.00	20230605	810	85.19	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
142	20230706	120700	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
143	20230706	110706	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
144	20230706	100702	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
145	20230706	090701	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1600	1549	1448	1397	1296	1575	1423	31	224	500	890	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
146	20230705	160658	00	50.00	KONEX			N	N	N	N	50	N	1499	-85	5	-5.37	8234	6	5.88	1347	1499	1347	1821	1347	1584	1372.33	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
147	20230705	150656	00	50.00	KONEX			N	N	N	N	50	N	1499	-85	5	-5.37	8234	6	5.88	1347	1499	1347	1821	1347	1584	1372.33	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
148	20230705	140649	00	50.00	KONEX			N	N	N	N	50	N	1499	-85	5	-5.37	8234	6	5.88	1347	1499	1347	1821	1347	1584	1372.33	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
149	20230705	130651	00	50.00	KONEX			N	N	N	N	50	N	1499	-85	5	-5.37	8234	6	5.88	1347	1499	1347	1821	1347	1584	1372.33	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	94	11.71	0.67	12	0.00	128.00	2222.00	2000	20230605	-25.05	810	20220714	85.06	2000	-25.05	20230605	903	66.00	20230106	2000	-25.05	20230605	810	85.06	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
150	20230705	120650	00	50.00	KONEX			N	N	N	N	50	N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	99	12.38	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.80	810	20220714	95.56	2000	-20.80	20230605	903	75.42	20230106	2000	-20.80	20230605	810	95.56	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
151	20230705	110657	00	50.00	KONEX			N	N	N	N	50	N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	99	12.38	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.80	810	20220714	95.56	2000	-20.80	20230605	903	75.42	20230106	2000	-20.80	20230605	810	95.56	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
152	20230705	100652	00	50.00	KONEX			N	N	N	N	50	N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	99	12.38	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.80	810	20220714	95.56	2000	-20.80	20230605	903	75.42	20230106	2000	-20.80	20230605	810	95.56	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
153	20230705	090650	00	50.00	KONEX			N	N	N	N	50	N	1584	0	3	0.00	0	0	0.00	0	0	0	1821	1347	1584	0.00	0.00	0	0	1706	1644	1522	1460	1338	1676	1492	31	237	500	950	1	1	6239986	99	12.38	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.80	810	20220714	95.56	2000	-20.80	20230605	903	75.42	20230106	2000	-20.80	20230605	810	95.56	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
154	20230704	160648	00	50.00	KONEX			N	N	N	N	50	N	1584	-5	5	-0.31	143168	102	31.58	1400	1584	1400	1827	1351	1589	1403.61	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.38	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.80	810	20220714	95.56	2000	-20.80	20230605	903	75.42	20230106	2000	-20.80	20230605	810	95.56	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
155	20230704	150640	00	50.00	KONEX			N	N	N	N	50	N	1584	-5	5	-0.31	143168	102	31.58	1400	1584	1400	1827	1351	1589	1403.61	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.38	0.71	12	0.00	128.00	2222.00	2000	20230605	-20.80	810	20220714	95.56	2000	-20.80	20230605	903	75.42	20230106	2000	-20.80	20230605	810	95.56	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
156	20230704	140646	00	50.00	KONEX			N	N	N	N	50	N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.41	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
157	20230704	130636	00	50.00	KONEX			N	N	N	N	50	N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.41	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
158	20230704	120643	00	50.00	KONEX			N	N	N	N	50	N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.41	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
159	20230704	110638	00	50.00	KONEX			N	N	N	N	50	N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.41	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
160	20230704	100636	00	50.00	KONEX			N	N	N	N	50	N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.41	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
161	20230704	090635	00	50.00	KONEX			N	N	N	N	50	N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1763	1675	1532	1444	1301	1720	1489	31	238	500	950	1	1	6239986	99	12.41	0.72	12	0.00	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
162	20230703	160628	00	50.00	KONEX			N	N	N	N	50	N	1589	-45	5	-2.75	451809	323	0.85	1401	1620	1389	1879	1389	1634	1398.79	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	99	12.41	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
163	20230703	150636	00	50.00	KONEX			N	N	N	N	50	N	1589	-45	5	-2.75	451809	323	0.85	1401	1620	1389	1879	1389	1634	1398.79	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	99	12.41	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
164	20230703	140634	00	50.00	KONEX			N	N	N	N	50	N	1589	-45	5	-2.75	451809	323	0.85	1401	1620	1389	1879	1389	1634	1398.79	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	99	12.41	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
165	20230703	130629	00	50.00	KONEX			N	N	N	N	50	N	1589	-45	5	-2.75	451809	323	0.85	1401	1620	1389	1879	1389	1634	1398.79	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	99	12.41	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
166	20230703	120637	00	50.00	KONEX			N	N	N	N	50	N	1589	-45	5	-2.75	451809	323	0.85	1401	1620	1389	1879	1389	1634	1398.79	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	99	12.41	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
167	20230703	110632	00	50.00	KONEX			N	N	N	N	50	N	1589	-45	5	-2.75	451809	323	0.85	1401	1620	1389	1879	1389	1634	1398.79	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	99	12.41	0.72	12	0.01	128.00	2222.00	2000	20230605	-20.55	810	20220714	96.17	2000	-20.55	20230605	903	75.97	20230106	2000	-20.55	20230605	810	96.17	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
168	20230703	100621	00	50.00	KONEX			N	N	N	N	50	N	1390	-244	5	-14.93	436250	312	0.82	1401	1620	1390	1879	1389	1634	1398.24	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	87	10.86	0.63	12	0.01	128.00	2222.00	2000	20230605	-30.50	810	20220714	71.60	2000	-30.50	20230605	903	53.93	20230106	2000	-30.50	20230605	810	71.60	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N
169	20230703	090629	00	50.00	KONEX			N	N	N	N	50	N	1634	0	3	0.00	0	0	0.00	0	0	0	1879	1389	1634	0.00	0.00	0	0	1656	1644	1622	1610	1588	1651	1617	31	245	500	980	1	1	6239986	102	12.77	0.74	12	0.00	128.00	2222.00	2000	20230605	-18.30	810	20220714	101.73	2000	-18.30	20230605	903	80.95	20230106	2000	-18.30	20230605	810	101.73	20220714	0.00	N	116100	500	31 억		0	N	N	0	N	00	N