KissMeData/308700/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	161117	57	100.00	KONEX			N	N	N	N		N	231	10	2	4.52	23608	102	4.60	254	254	231	254	188	221	231.45	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	9	-0.55	0.48	12	0.00	-422.00	477.00	911	20220829	-74.64	190	20230727	21.58	720	-67.92	20230116	190	21.58	20230727	911	-74.64	20220829	190	21.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
3	20230731	151116	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	508	2	0.09	254	254	254	254	188	221	254.00	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
4	20230731	141123	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	508	2	0.09	254	254	254	254	188	221	254.00	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
5	20230731	131123	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	508	2	0.09	254	254	254	254	188	221	254.00	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
6	20230731	121133	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	508	2	0.09	254	254	254	254	188	221	254.00	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
7	20230731	111134	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	254	1	0.05	254	254	254	254	188	221	254.00	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
8	20230731	101131	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	254	1	0.05	254	254	254	254	188	221	254.00	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
9	20230731	091119	57	100.00	KONEX			N	N	N	N		N	254	33	1	14.93	254	1	0.05	254	254	254	254	188	221	254.00	0.00	0	0	295	257	227	189	159	243	175	4	33	100	130	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	190	20230727	33.68	720	-64.72	20230116	190	33.68	20230727	911	-72.12	20220829	190	33.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
10	20230728	161121	57	100.00	KONEX			N	N	N	N		N	221	-10	5	-4.33	536519	2219	143.44	265	265	197	265	197	231	241.78	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	9	-0.52	0.46	12	0.06	-422.00	477.00	911	20220829	-75.74	190	20230727	16.32	720	-69.31	20230116	190	16.32	20230727	911	-75.74	20220829	190	16.32	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
11	20230728	151119	57	100.00	KONEX			N	N	N	N		N	231	0	3	0.00	509749	2098	135.62	265	265	197	265	197	231	242.97	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	9	-0.55	0.48	12	0.05	-422.00	477.00	911	20220829	-74.64	190	20230727	21.58	720	-67.92	20230116	190	21.58	20230727	911	-74.64	20220829	190	21.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
12	20230728	141117	57	100.00	KONEX			N	N	N	N		N	231	0	3	0.00	509749	2098	135.62	265	265	197	265	197	231	242.97	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	9	-0.55	0.48	12	0.05	-422.00	477.00	911	20220829	-74.64	190	20230727	21.58	720	-67.92	20230116	190	21.58	20230727	911	-74.64	20220829	190	21.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
13	20230728	131121	57	100.00	KONEX			N	N	N	N		N	250	19	2	8.23	479950	1969	127.28	265	265	197	265	197	231	243.75	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	10	-0.59	0.52	12	0.05	-422.00	477.00	911	20220829	-72.56	190	20230727	31.58	720	-65.28	20230116	190	31.58	20230727	911	-72.56	20220829	190	31.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
14	20230728	121119	57	100.00	KONEX			N	N	N	N		N	250	19	2	8.23	479950	1969	127.28	265	265	197	265	197	231	243.75	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	10	-0.59	0.52	12	0.05	-422.00	477.00	911	20220829	-72.56	190	20230727	31.58	720	-65.28	20230116	190	31.58	20230727	911	-72.56	20220829	190	31.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
15	20230728	111125	57	100.00	KONEX			N	N	N	N		N	250	19	2	8.23	479950	1969	127.28	265	265	197	265	197	231	243.75	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	10	-0.59	0.52	12	0.05	-422.00	477.00	911	20220829	-72.56	190	20230727	31.58	720	-65.28	20230116	190	31.58	20230727	911	-72.56	20220829	190	31.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
16	20230728	101116	57	100.00	KONEX			N	N	N	N		N	197	-34	4	-14.72	479700	1968	127.21	265	265	197	265	197	231	243.75	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	8	-0.47	0.41	12	0.05	-422.00	477.00	911	20220829	-78.38	190	20230727	3.68	720	-72.64	20230116	190	3.68	20230727	911	-78.38	20220829	190	3.68	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
17	20230728	091124	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	26500	100	6.46	265	265	265	265	197	231	265.00	0.00	0	0	287	258	224	195	161	273	210	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.91	190	20230727	39.47	720	-63.19	20230116	190	39.47	20230727	911	-70.91	20220829	190	39.47	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
18	20230727	161116	57	100.00	KONEX	신저가		N	N	N	N		N	231	11	2	5.00	328194	1547	143.11	191	253	190	253	187	220	212.15	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	9	-0.55	0.48	12	0.04	-422.00	477.00	911	20220829	-74.64	190	20230727	21.58	720	-67.92	20230116	190	21.58	20230727	911	-74.64	20220829	190	21.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
19	20230727	151116	57	100.00	KONEX	신저가		N	N	N	N		N	230	10	2	4.55	305094	1447	133.86	191	253	190	253	187	220	210.85	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	9	-0.55	0.48	12	0.04	-422.00	477.00	911	20220829	-74.75	190	20230727	21.05	720	-68.06	20230116	190	21.05	20230727	911	-74.75	20220829	190	21.05	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
20	20230727	141110	57	100.00	KONEX	신저가		N	N	N	N		N	230	10	2	4.55	305094	1447	133.86	191	253	190	253	187	220	210.85	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	9	-0.55	0.48	12	0.04	-422.00	477.00	911	20220829	-74.75	190	20230727	21.05	720	-68.06	20230116	190	21.05	20230727	911	-74.75	20220829	190	21.05	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
21	20230727	131109	57	100.00	KONEX	신저가		N	N	N	N		N	230	10	2	4.55	305094	1447	133.86	191	253	190	253	187	220	210.85	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	9	-0.55	0.48	12	0.04	-422.00	477.00	911	20220829	-74.75	190	20230727	21.05	720	-68.06	20230116	190	21.05	20230727	911	-74.75	20220829	190	21.05	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
22	20230727	121112	57	100.00	KONEX	신저가		N	N	N	N		N	250	30	2	13.64	235323	1167	107.96	191	253	190	253	187	220	201.65	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	10	-0.59	0.52	12	0.03	-422.00	477.00	911	20220829	-72.56	190	20230727	31.58	720	-65.28	20230116	190	31.58	20230727	911	-72.56	20220829	190	31.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
23	20230727	111115	57	100.00	KONEX	신저가		N	N	N	N		N	250	30	2	13.64	235323	1167	107.96	191	253	190	253	187	220	201.65	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	10	-0.59	0.52	12	0.03	-422.00	477.00	911	20220829	-72.56	190	20230727	31.58	720	-65.28	20230116	190	31.58	20230727	911	-72.56	20220829	190	31.58	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
24	20230727	101112	57	100.00	KONEX	신저가		N	N	N	N		N	190	-30	5	-13.64	178820	941	87.05	191	191	190	253	187	220	190.03	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	8	-0.45	0.40	12	0.02	-422.00	477.00	911	20220829	-79.14	190	20230727	0.00	720	-73.61	20230116	190	0.00	20230727	911	-79.14	20220829	190	0.00	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
25	20230727	091110	57	100.00	KONEX	신저가		N	N	N	N		N	190	-30	5	-13.64	178820	941	87.05	191	191	190	253	187	220	190.03	0.00	0	0	252	236	228	212	204	232	208	4	33	100	130	1	1	4000000	8	-0.45	0.40	12	0.02	-422.00	477.00	911	20220829	-79.14	190	20230727	0.00	720	-73.61	20230116	190	0.00	20230727	911	-79.14	20220829	190	0.00	20230727	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
26	20230726	161108	57	100.00	KONEX			N	N	N	N		N	220	7	2	3.29	263524	1081	43.64	244	244	220	244	182	213	243.78	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	9	-0.52	0.46	12	0.03	-422.00	477.00	911	20220829	-75.85	200	20230630	10.00	720	-69.44	20230116	200	10.00	20230630	911	-75.85	20220829	200	10.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
27	20230726	151114	57	100.00	KONEX			N	N	N	N		N	244	31	1	14.55	261324	1071	43.24	244	244	244	244	182	213	244.00	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	10	-0.58	0.51	12	0.03	-422.00	477.00	911	20220829	-73.22	200	20230630	22.00	720	-66.11	20230116	200	22.00	20230630	911	-73.22	20220829	200	22.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
28	20230726	141106	57	100.00	KONEX			N	N	N	N		N	244	31	1	14.55	261324	1071	43.24	244	244	244	244	182	213	244.00	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	10	-0.58	0.51	12	0.03	-422.00	477.00	911	20220829	-73.22	200	20230630	22.00	720	-66.11	20230116	200	22.00	20230630	911	-73.22	20220829	200	22.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
29	20230726	131102	57	100.00	KONEX			N	N	N	N		N	244	31	1	14.55	2440	10	0.40	244	244	244	244	182	213	244.00	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	10	-0.58	0.51	12	0.00	-422.00	477.00	911	20220829	-73.22	200	20230630	22.00	720	-66.11	20230116	200	22.00	20230630	911	-73.22	20220829	200	22.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
30	20230726	121106	57	100.00	KONEX			N	N	N	N		N	244	31	1	14.55	2440	10	0.40	244	244	244	244	182	213	244.00	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	10	-0.58	0.51	12	0.00	-422.00	477.00	911	20220829	-73.22	200	20230630	22.00	720	-66.11	20230116	200	22.00	20230630	911	-73.22	20220829	200	22.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
31	20230726	111100	57	100.00	KONEX			N	N	N	N		N	244	31	1	14.55	244	1	0.04	244	244	244	244	182	213	244.00	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	10	-0.58	0.51	12	0.00	-422.00	477.00	911	20220829	-73.22	200	20230630	22.00	720	-66.11	20230116	200	22.00	20230630	911	-73.22	20220829	200	22.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
32	20230726	101108	57	100.00	KONEX			N	N	N	N		N	213	0	3	0.00	0	0	0.00	0	0	0	244	182	213	0.00	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	9	-0.50	0.45	12	0.00	-422.00	477.00	911	20220829	-76.62	200	20230630	6.50	720	-70.42	20230116	200	6.50	20230630	911	-76.62	20220829	200	6.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
33	20230726	091102	57	100.00	KONEX			N	N	N	N		N	213	0	3	0.00	0	0	0.00	0	0	0	244	182	213	0.00	0.00	0	0	298	255	234	191	170	245	181	4	31	100	120	1	1	4000000	9	-0.50	0.45	12	0.00	-422.00	477.00	911	20220829	-76.62	200	20230630	6.50	720	-70.42	20230116	200	6.50	20230630	911	-76.62	20220829	200	6.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
34	20230725	161100	57	100.00	KONEX			N	N	N	N		N	213	-28	5	-11.62	586949	2477	235.90	277	277	213	277	205	241	236.96	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	9	-0.50	0.45	12	0.06	-422.00	477.00	911	20220829	-76.62	200	20230630	6.50	720	-70.42	20230116	200	6.50	20230630	911	-76.62	20220829	200	6.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
35	20230725	151048	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	510269	2117	201.62	277	277	241	277	205	241	241.03	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.05	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
36	20230725	141045	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	510269	2117	201.62	277	277	241	277	205	241	241.03	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.05	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
37	20230725	131057	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	510269	2117	201.62	277	277	241	277	205	241	241.03	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.05	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
38	20230725	121057	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	475083	1971	187.71	277	277	241	277	205	241	241.04	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.05	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
39	20230725	111054	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	455321	1889	179.90	277	277	241	277	205	241	241.04	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.05	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
40	20230725	101053	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	389769	1617	154.00	277	277	241	277	205	241	241.04	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.04	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
41	20230725	091052	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	277	1	0.10	277	277	277	277	205	241	277.00	0.00	0	0	291	265	253	227	215	260	222	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.00	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
42	20230724	161055	57	100.00	KONEX			N	N	N	N		N	241	-9	5	-3.60	261657	1050	468.75	250	279	241	287	213	250	249.20	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	10	-0.57	0.51	12	0.03	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
43	20230724	151049	57	100.00	KONEX			N	N	N	N		N	279	29	2	11.60	237279	949	423.66	250	279	250	287	213	250	250.03	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.37	200	20230630	39.50	720	-61.25	20230116	200	39.50	20230630	911	-69.37	20220829	200	39.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
44	20230724	141048	57	100.00	KONEX			N	N	N	N		N	279	29	2	11.60	237279	949	423.66	250	279	250	287	213	250	250.03	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.37	200	20230630	39.50	720	-61.25	20230116	200	39.50	20230630	911	-69.37	20220829	200	39.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
45	20230724	131048	57	100.00	KONEX			N	N	N	N		N	279	29	2	11.60	237279	949	423.66	250	279	250	287	213	250	250.03	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.37	200	20230630	39.50	720	-61.25	20230116	200	39.50	20230630	911	-69.37	20220829	200	39.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
46	20230724	121050	57	100.00	KONEX			N	N	N	N		N	279	29	2	11.60	237279	949	423.66	250	279	250	287	213	250	250.03	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.37	200	20230630	39.50	720	-61.25	20230116	200	39.50	20230630	911	-69.37	20220829	200	39.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
47	20230724	111055	57	100.00	KONEX			N	N	N	N		N	279	29	2	11.60	237279	949	423.66	250	279	250	287	213	250	250.03	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.37	200	20230630	39.50	720	-61.25	20230116	200	39.50	20230630	911	-69.37	20220829	200	39.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
48	20230724	101044	57	100.00	KONEX			N	N	N	N		N	279	29	2	11.60	237279	949	423.66	250	279	250	287	213	250	250.03	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.37	200	20230630	39.50	720	-61.25	20230116	200	39.50	20230630	911	-69.37	20220829	200	39.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
49	20230724	091051	57	100.00	KONEX			N	N	N	N		N	250	0	3	0.00	0	0	0.00	0	0	0	287	213	250	0.00	0.00	0	0	289	269	257	237	225	263	231	4	37	100	150	1	1	4000000	10	-0.59	0.52	12	0.00	-422.00	477.00	911	20220829	-72.56	200	20230630	25.00	720	-65.28	20230116	200	25.00	20230630	911	-72.56	20220829	200	25.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
50	20230721	161039	57	100.00	KONEX			N	N	N	N		N	250	9	2	3.73	61982	224	896.00	277	277	245	277	205	241	276.71	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.59	0.52	12	0.01	-422.00	477.00	911	20220829	-72.56	200	20230630	25.00	720	-65.28	20230116	200	25.00	20230630	911	-72.56	20220829	200	25.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
51	20230721	151041	57	100.00	KONEX			N	N	N	N		N	270	29	2	12.03	61732	223	892.00	277	277	245	277	205	241	276.83	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.64	0.57	12	0.01	-422.00	477.00	911	20220829	-70.36	200	20230630	35.00	720	-62.50	20230116	200	35.00	20230630	911	-70.36	20220829	200	35.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
52	20230721	141036	57	100.00	KONEX			N	N	N	N		N	245	4	2	1.66	61462	222	888.00	277	277	245	277	205	241	276.86	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.58	0.51	12	0.01	-422.00	477.00	911	20220829	-73.11	200	20230630	22.50	720	-65.97	20230116	200	22.50	20230630	911	-73.11	20220829	200	22.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
53	20230721	131042	57	100.00	KONEX			N	N	N	N		N	245	4	2	1.66	61462	222	888.00	277	277	245	277	205	241	276.86	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.58	0.51	12	0.01	-422.00	477.00	911	20220829	-73.11	200	20230630	22.50	720	-65.97	20230116	200	22.50	20230630	911	-73.11	20220829	200	22.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
54	20230721	121055	57	100.00	KONEX			N	N	N	N		N	245	4	2	1.66	61462	222	888.00	277	277	245	277	205	241	276.86	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.58	0.51	12	0.01	-422.00	477.00	911	20220829	-73.11	200	20230630	22.50	720	-65.97	20230116	200	22.50	20230630	911	-73.11	20220829	200	22.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
55	20230721	111051	57	100.00	KONEX			N	N	N	N		N	245	4	2	1.66	61462	222	888.00	277	277	245	277	205	241	276.86	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.58	0.51	12	0.01	-422.00	477.00	911	20220829	-73.11	200	20230630	22.50	720	-65.97	20230116	200	22.50	20230630	911	-73.11	20220829	200	22.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
56	20230721	101049	57	100.00	KONEX			N	N	N	N		N	245	4	2	1.66	61462	222	888.00	277	277	245	277	205	241	276.86	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.58	0.51	12	0.01	-422.00	477.00	911	20220829	-73.11	200	20230630	22.50	720	-65.97	20230116	200	22.50	20230630	911	-73.11	20220829	200	22.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
57	20230721	091045	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	61217	221	884.00	277	277	277	277	205	241	277.00	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.01	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
58	20230720	161035	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	6025	25	0.50	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
59	20230720	151036	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	6025	25	0.50	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
60	20230720	141034	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	6025	25	0.50	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
61	20230720	131036	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	2410	10	0.20	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
62	20230720	121044	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	2410	10	0.20	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
63	20230720	111041	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	2410	10	0.20	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
64	20230720	101028	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	2410	10	0.20	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
65	20230720	091032	57	100.00	KONEX			N	N	N	N		N	241	31	1	14.76	2410	10	0.20	241	241	241	241	179	210	241.00	0.00	0	0	251	230	220	199	189	225	194	4	31	100	120	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
66	20230719	161050	57	100.00	KONEX			N	N	N	N		N	210	0	3	0.00	1209100	5029	2205.70	241	241	210	241	179	210	240.43	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	8	-0.50	0.44	12	0.13	-422.00	477.00	911	20220829	-76.95	200	20230630	5.00	720	-70.83	20230116	200	5.00	20230630	911	-76.95	20220829	200	5.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
67	20230719	151049	57	100.00	KONEX			N	N	N	N		N	240	30	2	14.29	1208680	5027	2204.82	241	241	240	241	179	210	240.44	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	10	-0.57	0.50	12	0.13	-422.00	477.00	911	20220829	-73.66	200	20230630	20.00	720	-66.67	20230116	200	20.00	20230630	911	-73.66	20220829	200	20.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
68	20230719	141054	57	100.00	KONEX			N	N	N	N		N	240	30	2	14.29	1208680	5027	2204.82	241	241	240	241	179	210	240.44	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	10	-0.57	0.50	12	0.13	-422.00	477.00	911	20220829	-73.66	200	20230630	20.00	720	-66.67	20230116	200	20.00	20230630	911	-73.66	20220829	200	20.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
69	20230719	131038	57	100.00	KONEX			N	N	N	N		N	240	30	2	14.29	1208680	5027	2204.82	241	241	240	241	179	210	240.44	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	10	-0.57	0.50	12	0.13	-422.00	477.00	911	20220829	-73.66	200	20230630	20.00	720	-66.67	20230116	200	20.00	20230630	911	-73.66	20220829	200	20.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
70	20230719	121056	57	100.00	KONEX			N	N	N	N		N	240	30	2	14.29	1208680	5027	2204.82	241	241	240	241	179	210	240.44	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	10	-0.57	0.50	12	0.13	-422.00	477.00	911	20220829	-73.66	200	20230630	20.00	720	-66.67	20230116	200	20.00	20230630	911	-73.66	20220829	200	20.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
71	20230719	111053	57	100.00	KONEX			N	N	N	N		N	240	30	2	14.29	1208680	5027	2204.82	241	241	240	241	179	210	240.44	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	10	-0.57	0.50	12	0.13	-422.00	477.00	911	20220829	-73.66	200	20230630	20.00	720	-66.67	20230116	200	20.00	20230630	911	-73.66	20220829	200	20.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
72	20230719	101044	57	100.00	KONEX			N	N	N	N		N	210	0	3	0.00	0	0	0.00	0	0	0	241	179	210	0.00	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	8	-0.50	0.44	12	0.00	-422.00	477.00	911	20220829	-76.95	200	20230630	5.00	720	-70.83	20230116	200	5.00	20230630	911	-76.95	20220829	200	5.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
73	20230719	091042	57	100.00	KONEX			N	N	N	N		N	210	0	3	0.00	0	0	0.00	0	0	0	241	179	210	0.00	0.00	0	0	289	249	225	185	161	237	173	4	31	100	120	1	1	4000000	8	-0.50	0.44	12	0.00	-422.00	477.00	911	20220829	-76.95	200	20230630	5.00	720	-70.83	20230116	200	5.00	20230630	911	-76.95	20220829	200	5.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
74	20230718	161042	57	100.00	KONEX			N	N	N	N		N	210	-21	5	-9.09	59670	228	96.20	265	265	201	265	197	231	261.71	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	8	-0.50	0.44	12	0.01	-422.00	477.00	911	20220829	-76.95	200	20230630	5.00	720	-70.83	20230116	200	5.00	20230630	911	-76.95	20220829	200	5.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
75	20230718	151041	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	59250	226	95.36	265	265	201	265	197	231	262.17	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.01	-422.00	477.00	911	20220829	-70.91	200	20230630	32.50	720	-63.19	20230116	200	32.50	20230630	911	-70.91	20220829	200	32.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
76	20230718	141037	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	31425	121	51.05	265	265	201	265	197	231	259.71	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.91	200	20230630	32.50	720	-63.19	20230116	200	32.50	20230630	911	-70.91	20220829	200	32.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
77	20230718	131037	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	31425	121	51.05	265	265	201	265	197	231	259.71	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.91	200	20230630	32.50	720	-63.19	20230116	200	32.50	20230630	911	-70.91	20220829	200	32.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
78	20230718	121048	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	31425	121	51.05	265	265	201	265	197	231	259.71	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.91	200	20230630	32.50	720	-63.19	20230116	200	32.50	20230630	911	-70.91	20220829	200	32.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
79	20230718	111045	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	31425	121	51.05	265	265	201	265	197	231	259.71	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.91	200	20230630	32.50	720	-63.19	20230116	200	32.50	20230630	911	-70.91	20220829	200	32.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
80	20230718	101038	57	100.00	KONEX			N	N	N	N		N	201	-30	5	-12.99	31160	120	50.63	265	265	201	265	197	231	259.67	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	8	-0.48	0.42	12	0.00	-422.00	477.00	911	20220829	-77.94	200	20230630	0.50	720	-72.08	20230116	200	0.50	20230630	911	-77.94	20220829	200	0.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
81	20230718	091034	57	100.00	KONEX			N	N	N	N		N	265	34	1	14.72	29150	110	46.41	265	265	265	265	197	231	265.00	0.00	0	0	271	251	241	221	211	246	216	4	34	100	130	1	1	4000000	11	-0.63	0.56	12	0.00	-422.00	477.00	911	20220829	-70.91	200	20230630	32.50	720	-63.19	20230116	200	32.50	20230630	911	-70.91	20220829	200	32.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
82	20230717	161038	57	100.00	KONEX			N	N	N	N		N	231	-30	5	-11.49	59547	237	179.55	261	261	231	300	222	261	251.25	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	9	-0.55	0.48	12	0.01	-422.00	477.00	911	20220829	-74.64	200	20230630	15.50	720	-67.92	20230116	200	15.50	20230630	911	-74.64	20220829	200	15.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
83	20230717	151032	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	39150	150	113.64	261	261	261	300	222	261	261.00	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
84	20230717	141036	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	39150	150	113.64	261	261	261	300	222	261	261.00	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
85	20230717	131025	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	39150	150	113.64	261	261	261	300	222	261	261.00	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
86	20230717	121037	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	39150	150	113.64	261	261	261	300	222	261	261.00	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
87	20230717	111028	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	39150	150	113.64	261	261	261	300	222	261	261.00	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
88	20230717	101027	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	0	0	0.00	0	0	0	300	222	261	0.00	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
89	20230717	091028	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	0	0	0.00	0	0	0	300	222	261	0.00	0.00	0	0	313	287	274	248	235	280	241	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
90	20230714	161027	57	100.00	KONEX			N	N	N	N		N	261	-36	5	-12.12	34528	132	4.81	298	300	261	341	253	297	261.58	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
91	20230714	151031	57	100.00	KONEX			N	N	N	N		N	300	3	2	1.01	598	2	0.07	298	300	298	341	253	297	299.00	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
92	20230714	141037	57	100.00	KONEX			N	N	N	N		N	300	3	2	1.01	598	2	0.07	298	300	298	341	253	297	299.00	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
93	20230714	131022	57	100.00	KONEX			N	N	N	N		N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	12	-0.70	0.62	12	0.00	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
94	20230714	121022	57	100.00	KONEX			N	N	N	N		N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	12	-0.70	0.62	12	0.00	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
95	20230714	111034	57	100.00	KONEX			N	N	N	N		N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	12	-0.70	0.62	12	0.00	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
96	20230714	101035	57	100.00	KONEX			N	N	N	N		N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	12	-0.70	0.62	12	0.00	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
97	20230714	091030	57	100.00	KONEX			N	N	N	N		N	297	0	3	0.00	0	0	0.00	0	0	0	341	253	297	0.00	0.00	0	0	301	299	298	296	295	298	295	4	44	100	170	1	1	4000000	12	-0.70	0.62	12	0.00	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
98	20230713	161024	57	100.00	KONEX			N	N	N	N		N	297	36	2	13.79	815977	2743	52.28	300	300	297	300	222	261	297.48	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	12	-0.70	0.62	12	0.07	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
99	20230713	151019	57	100.00	KONEX			N	N	N	N		N	297	36	2	13.79	815977	2743	52.28	300	300	297	300	222	261	297.48	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	12	-0.70	0.62	12	0.07	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
100	20230713	141019	57	100.00	KONEX			N	N	N	N		N	297	36	2	13.79	815977	2743	52.28	300	300	297	300	222	261	297.48	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	12	-0.70	0.62	12	0.07	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
101	20230713	131023	57	100.00	KONEX			N	N	N	N		N	297	36	2	13.79	815977	2743	52.28	300	300	297	300	222	261	297.48	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	12	-0.70	0.62	12	0.07	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
102	20230713	121019	57	100.00	KONEX			N	N	N	N		N	297	36	2	13.79	815977	2743	52.28	300	300	297	300	222	261	297.48	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	12	-0.70	0.62	12	0.07	-422.00	477.00	911	20220829	-67.40	200	20230630	48.50	720	-58.75	20230116	200	48.50	20230630	911	-67.40	20220829	200	48.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
103	20230713	111022	57	100.00	KONEX			N	N	N	N		N	300	39	1	14.94	221680	742	14.14	300	300	298	300	222	261	298.76	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	12	-0.71	0.63	12	0.02	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
104	20230713	101016	57	100.00	KONEX			N	N	N	N		N	300	39	1	14.94	60000	200	3.81	300	300	300	300	222	261	300.00	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
105	20230713	091018	57	100.00	KONEX			N	N	N	N		N	261	0	3	0.00	0	0	0.00	0	0	0	300	222	261	0.00	0.00	0	0	302	281	268	247	234	292	258	4	39	100	150	1	1	4000000	10	-0.62	0.55	12	0.00	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
106	20230712	161015	57	100.00	KONEX			N	N	N	N		N	261	6	2	2.35	1503663	5247	847.66	255	289	255	293	217	255	286.58	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	10	-0.62	0.55	12	0.13	-422.00	477.00	911	20220829	-71.35	200	20230630	30.50	720	-63.75	20230116	200	30.50	20230630	911	-71.35	20220829	200	30.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
107	20230712	151006	57	100.00	KONEX			N	N	N	N		N	289	34	2	13.33	1480173	5157	833.12	255	289	255	293	217	255	287.02	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	12	-0.68	0.61	12	0.13	-422.00	477.00	911	20220829	-68.28	200	20230630	44.50	720	-59.86	20230116	200	44.50	20230630	911	-68.28	20220829	200	44.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
108	20230712	141003	57	100.00	KONEX			N	N	N	N		N	289	34	2	13.33	1480173	5157	833.12	255	289	255	293	217	255	287.02	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	12	-0.68	0.61	12	0.13	-422.00	477.00	911	20220829	-68.28	200	20230630	44.50	720	-59.86	20230116	200	44.50	20230630	911	-68.28	20220829	200	44.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
109	20230712	131005	57	100.00	KONEX			N	N	N	N		N	289	34	2	13.33	1480173	5157	833.12	255	289	255	293	217	255	287.02	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	12	-0.68	0.61	12	0.13	-422.00	477.00	911	20220829	-68.28	200	20230630	44.50	720	-59.86	20230116	200	44.50	20230630	911	-68.28	20220829	200	44.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
110	20230712	121010	57	100.00	KONEX			N	N	N	N		N	289	34	2	13.33	121873	457	73.83	255	289	255	293	217	255	266.68	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	12	-0.68	0.61	12	0.01	-422.00	477.00	911	20220829	-68.28	200	20230630	44.50	720	-59.86	20230116	200	44.50	20230630	911	-68.28	20220829	200	44.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
111	20230712	111010	57	100.00	KONEX			N	N	N	N		N	255	0	3	0.00	76500	300	48.47	255	255	255	293	217	255	255.00	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.01	200	20230630	27.50	720	-64.58	20230116	200	27.50	20230630	911	-72.01	20220829	200	27.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
112	20230712	101010	57	100.00	KONEX			N	N	N	N		N	255	0	3	0.00	76500	300	48.47	255	255	255	293	217	255	255.00	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	10	-0.60	0.53	12	0.01	-422.00	477.00	911	20220829	-72.01	200	20230630	27.50	720	-64.58	20230116	200	27.50	20230630	911	-72.01	20220829	200	27.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
113	20230712	091011	57	100.00	KONEX			N	N	N	N		N	255	0	3	0.00	0	0	0.00	0	0	0	293	217	255	0.00	0.00	0	0	318	286	268	236	218	277	227	4	38	100	150	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.01	200	20230630	27.50	720	-64.58	20230116	200	27.50	20230630	911	-72.01	20220829	200	27.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
114	20230711	160957	57	100.00	KONEX			N	N	N	N		N	255	-22	5	-7.94	168170	619	68.10	300	300	250	318	236	277	271.68	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	10	-0.60	0.53	12	0.02	-422.00	477.00	911	20220829	-72.01	200	20230630	27.50	720	-64.58	20230116	200	27.50	20230630	911	-72.01	20220829	200	27.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
115	20230711	150954	57	100.00	KONEX			N	N	N	N		N	250	-27	5	-9.75	165620	609	67.00	300	300	250	318	236	277	271.95	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	10	-0.59	0.52	12	0.02	-422.00	477.00	911	20220829	-72.56	200	20230630	25.00	720	-65.28	20230116	200	25.00	20230630	911	-72.56	20220829	200	25.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
116	20230711	140947	57	100.00	KONEX			N	N	N	N		N	250	-27	5	-9.75	165620	609	67.00	300	300	250	318	236	277	271.95	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	10	-0.59	0.52	12	0.02	-422.00	477.00	911	20220829	-72.56	200	20230630	25.00	720	-65.28	20230116	200	25.00	20230630	911	-72.56	20220829	200	25.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
117	20230711	130937	57	100.00	KONEX			N	N	N	N		N	295	18	2	6.50	88620	301	33.11	300	300	293	318	236	277	294.42	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	12	-0.70	0.62	12	0.01	-422.00	477.00	911	20220829	-67.62	200	20230630	47.50	720	-59.03	20230116	200	47.50	20230630	911	-67.62	20220829	200	47.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
118	20230711	120959	57	100.00	KONEX			N	N	N	N		N	300	23	2	8.30	300	1	0.11	300	300	300	318	236	277	300.00	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
119	20230711	111004	57	100.00	KONEX			N	N	N	N		N	300	23	2	8.30	300	1	0.11	300	300	300	318	236	277	300.00	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
120	20230711	101001	57	100.00	KONEX			N	N	N	N		N	300	23	2	8.30	300	1	0.11	300	300	300	318	236	277	300.00	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	12	-0.71	0.63	12	0.00	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
121	20230711	090958	57	100.00	KONEX			N	N	N	N		N	277	0	3	0.00	0	0	0.00	0	0	0	318	236	277	0.00	0.00	0	0	279	278	276	275	273	278	275	4	41	100	160	1	1	4000000	11	-0.66	0.58	12	0.00	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
122	20230710	160950	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	251357	909	909.00	274	277	274	277	205	241	276.52	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
123	20230710	150952	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	251080	908	908.00	274	277	274	277	205	241	276.52	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.02	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
124	20230710	140942	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	94575	343	343.00	274	277	274	277	205	241	275.73	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.01	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
125	20230710	130930	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	94575	343	343.00	274	277	274	277	205	241	275.73	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.01	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
126	20230710	120957	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	94575	343	343.00	274	277	274	277	205	241	275.73	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.01	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
127	20230710	110954	57	100.00	KONEX			N	N	N	N		N	277	36	1	14.94	94575	343	343.00	274	277	274	277	205	241	275.73	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	11	-0.66	0.58	12	0.01	-422.00	477.00	911	20220829	-69.59	200	20230630	38.50	720	-61.53	20230116	200	38.50	20230630	911	-69.59	20220829	200	38.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
128	20230710	100954	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	277	205	241	0.00	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
129	20230710	090945	57	100.00	KONEX			N	N	N	N		N	241	0	3	0.00	0	0	0.00	0	0	0	277	205	241	0.00	0.00	0	0	241	241	241	241	241	241	241	4	36	100	140	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
130	20230707	160943	57	100.00	KONEX			N	N	N	N		N	241	-17	5	-6.59	24100	100	22.22	241	241	241	296	220	258	241.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.57	0.51	12	0.00	-422.00	477.00	911	20220829	-73.55	200	20230630	20.50	720	-66.53	20230116	200	20.50	20230630	911	-73.55	20220829	200	20.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
131	20230707	150942	57	100.00	KONEX			N	N	N	N		N	258	0	3	0.00	0	0	0.00	0	0	0	296	220	258	0.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.61	0.54	12	0.00	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
132	20230707	141000	57	100.00	KONEX			N	N	N	N		N	258	0	3	0.00	0	0	0.00	0	0	0	296	220	258	0.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.61	0.54	12	0.00	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
133	20230707	130947	57	100.00	KONEX			N	N	N	N		N	258	0	3	0.00	0	0	0.00	0	0	0	296	220	258	0.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.61	0.54	12	0.00	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
134	20230707	120952	57	100.00	KONEX			N	N	N	N		N	258	0	3	0.00	0	0	0.00	0	0	0	296	220	258	0.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.61	0.54	12	0.00	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
135	20230707	110958	57	100.00	KONEX			N	N	N	N		N	258	0	3	0.00	0	0	0.00	0	0	0	296	220	258	0.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.61	0.54	12	0.00	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
136	20230707	100942	57	100.00	KONEX			N	N	N	N		N	258	0	3	0.00	0	0	0.00	0	0	0	296	220	258	0.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.61	0.54	12	0.00	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
137	20230707	090944	57	100.00	KONEX			N	N	N	N		N	258	0	3	0.00	0	0	0.00	0	0	0	296	220	258	0.00	0.00	0	0	330	293	272	235	214	312	254	4	38	100	150	1	1	4000000	10	-0.61	0.54	12	0.00	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
138	20230706	160944	57	100.00	KONEX			N	N	N	N		N	258	-13	5	-4.80	128260	450	53.96	251	309	251	311	231	271	285.02	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	10	-0.61	0.54	12	0.01	-422.00	477.00	911	20220829	-71.68	200	20230630	29.00	720	-64.17	20230116	200	29.00	20230630	911	-71.68	20220829	200	29.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
139	20230706	150944	57	100.00	KONEX			N	N	N	N		N	308	37	2	13.65	76918	251	30.10	251	309	251	311	231	271	306.45	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	12	-0.73	0.65	12	0.01	-422.00	477.00	911	20220829	-66.19	200	20230630	54.00	720	-57.22	20230116	200	54.00	20230630	911	-66.19	20220829	200	54.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
140	20230706	140945	57	100.00	KONEX			N	N	N	N		N	308	37	2	13.65	76918	251	30.10	251	309	251	311	231	271	306.45	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	12	-0.73	0.65	12	0.01	-422.00	477.00	911	20220829	-66.19	200	20230630	54.00	720	-57.22	20230116	200	54.00	20230630	911	-66.19	20220829	200	54.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
141	20230706	130942	57	100.00	KONEX			N	N	N	N		N	308	37	2	13.65	67062	219	26.26	251	309	251	311	231	271	306.22	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	12	-0.73	0.65	12	0.01	-422.00	477.00	911	20220829	-66.19	200	20230630	54.00	720	-57.22	20230116	200	54.00	20230630	911	-66.19	20220829	200	54.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
142	20230706	120917	57	100.00	KONEX			N	N	N	N		N	309	38	2	14.02	58130	190	22.78	251	309	251	311	231	271	305.95	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	12	-0.73	0.65	12	0.00	-422.00	477.00	911	20220829	-66.08	200	20230630	54.50	720	-57.08	20230116	200	54.50	20230630	911	-66.08	20220829	200	54.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
143	20230706	110949	57	100.00	KONEX			N	N	N	N		N	309	38	2	14.02	58130	190	22.78	251	309	251	311	231	271	305.95	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	12	-0.73	0.65	12	0.00	-422.00	477.00	911	20220829	-66.08	200	20230630	54.50	720	-57.08	20230116	200	54.50	20230630	911	-66.08	20220829	200	54.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
144	20230706	100945	57	100.00	KONEX			N	N	N	N		N	251	-20	5	-7.38	2510	10	1.20	251	251	251	311	231	271	251.00	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	10	-0.59	0.53	12	0.00	-422.00	477.00	911	20220829	-72.45	200	20230630	25.50	720	-65.14	20230116	200	25.50	20230630	911	-72.45	20220829	200	25.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
145	20230706	090943	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	311	231	271	0.00	0.00	0	0	309	289	280	260	251	285	256	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.00	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
146	20230705	160938	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	228885	834	24.99	271	300	271	311	231	271	274.44	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.02	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
147	20230705	150935	57	100.00	KONEX			N	N	N	N		N	300	29	2	10.70	201514	733	21.97	271	300	271	311	231	271	274.92	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	12	-0.71	0.63	12	0.02	-422.00	477.00	911	20220829	-67.07	200	20230630	50.00	720	-58.33	20230116	200	50.00	20230630	911	-67.07	20220829	200	50.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
148	20230705	140925	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	171814	634	19.00	271	271	271	311	231	271	271.00	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.02	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
149	20230705	130928	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	171814	634	19.00	271	271	271	311	231	271	271.00	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.02	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
150	20230705	120926	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	171814	634	19.00	271	271	271	311	231	271	271.00	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.02	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
151	20230705	110936	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	171814	634	19.00	271	271	271	311	231	271	271.00	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.02	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
152	20230705	100928	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	171814	634	19.00	271	271	271	311	231	271	271.00	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.02	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
153	20230705	090927	57	100.00	KONEX			N	N	N	N		N	271	0	3	0.00	171814	634	19.00	271	271	271	311	231	271	271.00	0.00	0	0	356	313	292	249	228	303	239	4	40	100	160	1	1	4000000	11	-0.64	0.57	12	0.02	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
154	20230704	160923	57	100.00	KONEX			N	N	N	N		N	271	-21	5	-7.19	974689	3337	444.93	335	335	271	335	249	292	292.09	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	11	-0.64	0.57	12	0.08	-422.00	477.00	911	20220829	-70.25	200	20230630	35.50	720	-62.36	20230116	200	35.50	20230630	911	-70.25	20220829	200	35.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
155	20230704	150912	57	100.00	KONEX			N	N	N	N		N	292	0	3	0.00	936749	3197	426.27	335	335	292	335	249	292	293.01	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	12	-0.69	0.61	12	0.08	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
156	20230704	140918	57	100.00	KONEX			N	N	N	N		N	292	0	3	0.00	936749	3197	426.27	335	335	292	335	249	292	293.01	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	12	-0.69	0.61	12	0.08	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
157	20230704	130905	57	100.00	KONEX			N	N	N	N		N	292	0	3	0.00	936749	3197	426.27	335	335	292	335	249	292	293.01	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	12	-0.69	0.61	12	0.08	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
158	20230704	120917	57	100.00	KONEX			N	N	N	N		N	292	0	3	0.00	54325	175	23.33	335	335	292	335	249	292	310.43	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
159	20230704	110910	57	100.00	KONEX			N	N	N	N		N	292	0	3	0.00	54325	175	23.33	335	335	292	335	249	292	310.43	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
160	20230704	100905	57	100.00	KONEX			N	N	N	N		N	335	43	1	14.73	15410	46	6.13	335	335	335	335	249	292	335.00	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	13	-0.79	0.70	12	0.00	-422.00	477.00	911	20220829	-63.23	200	20230630	67.50	720	-53.47	20230116	200	67.50	20230630	911	-63.23	20220829	200	67.50	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
161	20230704	090905	57	100.00	KONEX			N	N	N	N		N	292	0	3	0.00	0	0	0.00	0	0	0	335	249	292	0.00	0.00	0	0	320	306	278	264	236	313	271	4	43	100	170	1	1	4000000	12	-0.69	0.61	12	0.00	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
162	20230703	160856	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	198000	750	625.00	250	292	250	292	216	254	264.00	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.02	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
163	20230703	150906	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	198000	750	625.00	250	292	250	292	216	254	264.00	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.02	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
164	20230703	140904	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	198000	750	625.00	250	292	250	292	216	254	264.00	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.02	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
165	20230703	130859	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	198000	750	625.00	250	292	250	292	216	254	264.00	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.02	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
166	20230703	120906	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	198000	750	625.00	250	292	250	292	216	254	264.00	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.02	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
167	20230703	110859	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	133468	529	440.83	250	292	250	292	216	254	252.30	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.01	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
168	20230703	100847	57	100.00	KONEX			N	N	N	N		N	292	38	1	14.96	133468	529	440.83	250	292	250	292	216	254	252.30	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	12	-0.69	0.61	12	0.01	-422.00	477.00	911	20220829	-67.95	200	20230630	46.00	720	-59.44	20230116	200	46.00	20230630	911	-67.95	20220829	200	46.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N
169	20230703	090856	57	100.00	KONEX			N	N	N	N		N	254	0	3	0.00	0	0	0.00	0	0	0	292	216	254	0.00	0.00	0	0	290	272	236	218	182	281	227	4	38	100	150	1	1	4000000	10	-0.60	0.53	12	0.00	-422.00	477.00	911	20220829	-72.12	200	20230630	27.00	720	-64.72	20230116	200	27.00	20230630	911	-72.12	20220829	200	27.00	20230630	0.00	N	308700	100	4 억		0	N	N	0	N	00	N