KissMeData/121060/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	160810	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20230731	150811	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20230731	140814	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20230731	130814	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20230731	120822	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20230731	110823	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20230731	100820	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20230731	090812	57	100.00	KONEX			N	N	N	N		N	996	54	2	5.73	996	1	0.17	996	996	996	1083	801	942	996.00	0.00	0	0	1084	1012	918	846	752	966	800	30	141	500	560	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1795	-44.51	20220804	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20230728	160813	57	100.00	KONEX			N	N	N	N		N	942	78	2	9.03	498155	604	2416.00	990	990	824	993	735	864	824.76	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	56	-7.25	0.57	12	0.01	-130.00	1649.00	2000	20220728	-52.90	807	20230714	16.73	1718	-45.17	20230125	807	16.73	20230714	2000	-52.90	20220728	807	16.73	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20230728	150813	57	100.00	KONEX			N	N	N	N		N	824	-40	5	-4.63	497213	603	2412.00	990	990	824	993	735	864	824.57	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	49	-6.34	0.50	12	0.01	-130.00	1649.00	2000	20220728	-58.80	807	20230714	2.11	1718	-52.04	20230125	807	2.11	20230714	2000	-58.80	20220728	807	2.11	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20230728	140810	57	100.00	KONEX			N	N	N	N		N	949	85	2	9.84	496389	602	2408.00	990	990	824	993	735	864	824.57	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	57	-7.30	0.58	12	0.01	-130.00	1649.00	2000	20220728	-52.55	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	2000	-52.55	20220728	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20230728	130813	57	100.00	KONEX			N	N	N	N		N	824	-40	5	-4.63	495440	601	2404.00	990	990	824	993	735	864	824.36	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	49	-6.34	0.50	12	0.01	-130.00	1649.00	2000	20220728	-58.80	807	20230714	2.11	1718	-52.04	20230125	807	2.11	20230714	2000	-58.80	20220728	807	2.11	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20230728	120810	57	100.00	KONEX			N	N	N	N		N	990	126	2	14.58	990	1	4.00	990	990	990	993	735	864	990.00	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.50	807	20230714	22.68	1718	-42.37	20230125	807	22.68	20230714	2000	-50.50	20220728	807	22.68	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20230728	110817	57	100.00	KONEX			N	N	N	N		N	990	126	2	14.58	990	1	4.00	990	990	990	993	735	864	990.00	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.50	807	20230714	22.68	1718	-42.37	20230125	807	22.68	20230714	2000	-50.50	20220728	807	22.68	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20230728	100807	57	100.00	KONEX			N	N	N	N		N	990	126	2	14.58	990	1	4.00	990	990	990	993	735	864	990.00	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.50	807	20230714	22.68	1718	-42.37	20230125	807	22.68	20230714	2000	-50.50	20220728	807	22.68	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20230728	090816	57	100.00	KONEX			N	N	N	N		N	864	0	3	0.00	0	0	0.00	0	0	0	993	735	864	0.00	0.00	0	0	1032	947	905	820	778	927	800	30	129	500	510	1	1	5981670	52	-6.65	0.52	12	0.00	-130.00	1649.00	2000	20220728	-56.80	807	20230714	7.06	1718	-49.71	20230125	807	7.06	20230714	2000	-56.80	20220728	807	7.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20230727	160808	57	100.00	KONEX			N	N	N	N		N	864	1	2	0.12	23307	25	24.27	990	990	863	992	734	863	932.28	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	52	-6.65	0.52	12	0.00	-130.00	1649.00	2000	20220728	-56.80	807	20230714	7.06	1718	-49.71	20230125	807	7.06	20230714	2000	-56.80	20220728	807	7.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20230727	150810	57	100.00	KONEX			N	N	N	N		N	985	122	2	14.14	14667	15	14.56	990	990	863	992	734	863	977.80	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.75	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	2000	-50.75	20220728	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20230727	140805	57	100.00	KONEX			N	N	N	N		N	985	122	2	14.14	14667	15	14.56	990	990	863	992	734	863	977.80	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.75	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	2000	-50.75	20220728	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20230727	130806	57	100.00	KONEX			N	N	N	N		N	985	122	2	14.14	14667	15	14.56	990	990	863	992	734	863	977.80	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.75	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	2000	-50.75	20220728	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20230727	120807	57	100.00	KONEX			N	N	N	N		N	985	122	2	14.14	14667	15	14.56	990	990	863	992	734	863	977.80	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.75	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	2000	-50.75	20220728	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20230727	110809	57	100.00	KONEX			N	N	N	N		N	985	122	2	14.14	14667	15	14.56	990	990	863	992	734	863	977.80	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.75	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	2000	-50.75	20220728	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20230727	100807	57	100.00	KONEX			N	N	N	N		N	990	127	2	14.72	1980	2	1.94	990	990	990	992	734	863	990.00	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.50	807	20230714	22.68	1718	-42.37	20230125	807	22.68	20230714	2000	-50.50	20220728	807	22.68	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20230727	090805	57	100.00	KONEX			N	N	N	N		N	863	0	3	0.00	0	0	0.00	0	0	0	992	734	863	0.00	0.00	0	0	1040	951	907	818	774	929	796	30	129	500	510	1	1	5981670	52	-6.64	0.52	12	0.00	-130.00	1649.00	2000	20220728	-56.85	807	20230714	6.94	1718	-49.77	20230125	807	6.94	20230714	2000	-56.85	20220728	807	6.94	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20230726	160804	57	100.00	KONEX			N	N	N	N		N	863	-111	5	-11.40	89288	103	792.31	996	996	863	1120	828	974	866.87	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	52	-6.64	0.52	12	0.00	-130.00	1649.00	2000	20220728	-56.85	807	20230714	6.94	1718	-49.77	20230125	807	6.94	20230714	2000	-56.85	20220728	807	6.94	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20230726	150808	57	100.00	KONEX			N	N	N	N		N	996	22	2	2.26	2988	3	23.08	996	996	996	1120	828	974	996.00	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	2000	-50.20	20220728	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20230726	140803	57	100.00	KONEX			N	N	N	N		N	996	22	2	2.26	2988	3	23.08	996	996	996	1120	828	974	996.00	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	2000	-50.20	20220728	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20230726	130801	57	100.00	KONEX			N	N	N	N		N	996	22	2	2.26	996	1	7.69	996	996	996	1120	828	974	996.00	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	2000	-50.20	20220728	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20230726	120803	57	100.00	KONEX			N	N	N	N		N	996	22	2	2.26	996	1	7.69	996	996	996	1120	828	974	996.00	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	2000	-50.20	20220728	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20230726	110758	57	100.00	KONEX			N	N	N	N		N	996	22	2	2.26	996	1	7.69	996	996	996	1120	828	974	996.00	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.20	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	2000	-50.20	20220728	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20230726	100805	57	100.00	KONEX			N	N	N	N		N	974	0	3	0.00	0	0	0.00	0	0	0	1120	828	974	0.00	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	2000	20220728	-51.30	807	20230714	20.69	1718	-43.31	20230125	807	20.69	20230714	2000	-51.30	20220728	807	20.69	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20230726	090759	57	100.00	KONEX			N	N	N	N		N	974	0	3	0.00	0	0	0.00	0	0	0	1120	828	974	0.00	0.00	0	0	1004	988	981	965	958	985	962	30	146	500	580	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	2000	20220728	-51.30	807	20230714	20.69	1718	-43.31	20230125	807	20.69	20230714	2000	-51.30	20220728	807	20.69	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20230725	160757	57	100.00	KONEX			N	N	N	N		N	974	-15	5	-1.52	12708	13	0.73	997	997	974	1137	841	989	977.54	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	58	-7.49	0.59	12	0.00	-130.00	1649.00	2000	20220728	-51.30	807	20230714	20.69	1718	-43.31	20230125	807	20.69	20230714	2000	-51.30	20220728	807	20.69	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20230725	150749	57	100.00	KONEX			N	N	N	N		N	997	8	2	0.81	1994	2	0.11	997	997	997	1137	841	989	997.00	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.15	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	2000	-50.15	20220728	807	23.54	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20230725	140749	57	100.00	KONEX			N	N	N	N		N	997	8	2	0.81	1994	2	0.11	997	997	997	1137	841	989	997.00	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.15	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	2000	-50.15	20220728	807	23.54	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20230725	130757	57	100.00	KONEX			N	N	N	N		N	997	8	2	0.81	1994	2	0.11	997	997	997	1137	841	989	997.00	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.15	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	2000	-50.15	20220728	807	23.54	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20230725	120756	57	100.00	KONEX			N	N	N	N		N	997	8	2	0.81	1994	2	0.11	997	997	997	1137	841	989	997.00	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.15	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	2000	-50.15	20220728	807	23.54	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20230725	110754	57	100.00	KONEX			N	N	N	N		N	997	8	2	0.81	1994	2	0.11	997	997	997	1137	841	989	997.00	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.15	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	2000	-50.15	20220728	807	23.54	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20230725	100753	57	100.00	KONEX			N	N	N	N		N	997	8	2	0.81	1994	2	0.11	997	997	997	1137	841	989	997.00	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	60	-7.67	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.15	807	20230714	23.54	1718	-41.97	20230125	807	23.54	20230714	2000	-50.15	20220728	807	23.54	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20230725	090753	57	100.00	KONEX			N	N	N	N		N	989	0	3	0.00	0	0	0.00	0	0	0	1137	841	989	0.00	0.00	0	0	1074	1031	946	903	818	1053	925	30	148	500	590	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.55	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	2000	-50.55	20220728	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20230724	160755	57	100.00	KONEX			N	N	N	N		N	989	-2	5	-0.20	1722125	1777	35540.00	861	989	861	1139	843	991	861.46	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	59	-7.61	0.60	12	0.03	-130.00	1649.00	2000	20220728	-50.55	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	2000	-50.55	20220728	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20230724	150752	57	100.00	KONEX			N	N	N	N		N	989	-2	5	-0.20	238625	277	5540.00	861	989	861	1139	843	991	861.46	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.55	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	2000	-50.55	20220728	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20230724	140750	57	100.00	KONEX			N	N	N	N		N	989	-2	5	-0.20	238625	277	5540.00	861	989	861	1139	843	991	861.46	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	59	-7.61	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.55	807	20230714	22.55	1718	-42.43	20230125	807	22.55	20230714	2000	-50.55	20220728	807	22.55	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20230724	130751	57	100.00	KONEX			N	N	N	N		N	861	-130	5	-13.12	237636	276	5520.00	861	861	861	1139	843	991	861.00	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	52	-6.62	0.52	12	0.00	-130.00	1649.00	2000	20220728	-56.95	807	20230714	6.69	1718	-49.88	20230125	807	6.69	20230714	2000	-56.95	20220728	807	6.69	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20230724	120752	57	100.00	KONEX			N	N	N	N		N	861	-130	5	-13.12	237636	276	5520.00	861	861	861	1139	843	991	861.00	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	52	-6.62	0.52	12	0.00	-130.00	1649.00	2000	20220728	-56.95	807	20230714	6.69	1718	-49.88	20230125	807	6.69	20230714	2000	-56.95	20220728	807	6.69	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20230724	110755	57	100.00	KONEX			N	N	N	N		N	861	-130	5	-13.12	237636	276	5520.00	861	861	861	1139	843	991	861.00	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	52	-6.62	0.52	12	0.00	-130.00	1649.00	2000	20220728	-56.95	807	20230714	6.69	1718	-49.88	20230125	807	6.69	20230714	2000	-56.95	20220728	807	6.69	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20230724	100746	57	100.00	KONEX			N	N	N	N		N	991	0	3	0.00	0	0	0.00	0	0	0	1139	843	991	0.00	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.45	807	20230714	22.80	1718	-42.32	20230125	807	22.80	20230714	2000	-50.45	20220728	807	22.80	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20230724	090752	57	100.00	KONEX			N	N	N	N		N	991	0	3	0.00	0	0	0.00	0	0	0	1139	843	991	0.00	0.00	0	0	1095	1042	939	886	783	991	835	30	148	500	590	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.45	807	20230714	22.80	1718	-42.32	20230125	807	22.80	20230714	2000	-50.45	20220728	807	22.80	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20230721	160744	57	100.00	KONEX			N	N	N	N		N	991	45	2	4.76	4601	5	500.00	992	992	836	1087	805	946	920.20	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.45	807	20230714	22.80	1718	-42.32	20230125	807	22.80	20230714	2000	-50.45	20220728	807	22.80	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20230721	150746	57	100.00	KONEX			N	N	N	N		N	991	45	2	4.76	4601	5	500.00	992	992	836	1087	805	946	920.20	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.45	807	20230714	22.80	1718	-42.32	20230125	807	22.80	20230714	2000	-50.45	20220728	807	22.80	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20230721	140744	57	100.00	KONEX			N	N	N	N		N	991	45	2	4.76	4601	5	500.00	992	992	836	1087	805	946	920.20	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.45	807	20230714	22.80	1718	-42.32	20230125	807	22.80	20230714	2000	-50.45	20220728	807	22.80	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20230721	130746	57	100.00	KONEX			N	N	N	N		N	991	45	2	4.76	4601	5	500.00	992	992	836	1087	805	946	920.20	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.45	807	20230714	22.80	1718	-42.32	20230125	807	22.80	20230714	2000	-50.45	20220728	807	22.80	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20230721	120755	57	100.00	KONEX			N	N	N	N		N	991	45	2	4.76	4601	5	500.00	992	992	836	1087	805	946	920.20	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	59	-7.62	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.45	807	20230714	22.80	1718	-42.32	20230125	807	22.80	20230714	2000	-50.45	20220728	807	22.80	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20230721	110751	57	100.00	KONEX			N	N	N	N		N	992	46	2	4.86	992	1	100.00	992	992	992	1087	805	946	992.00	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	2000	20220728	-50.40	807	20230714	22.92	1718	-42.26	20230125	807	22.92	20230714	2000	-50.40	20220728	807	22.92	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20230721	100750	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.70	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	2000	-52.70	20220728	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20230721	090749	57	100.00	KONEX			N	N	N	N		N	946	0	3	0.00	0	0	0.00	0	0	0	1087	805	946	0.00	0.00	0	0	946	946	946	946	946	946	946	30	141	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.70	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	2000	-52.70	20220728	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20230720	160743	57	100.00	KONEX			N	N	N	N		N	946	12	2	1.28	946	1	50.00	946	946	946	1074	794	934	946.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.70	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	2000	-52.70	20220728	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20230720	150743	57	100.00	KONEX			N	N	N	N		N	946	12	2	1.28	946	1	50.00	946	946	946	1074	794	934	946.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.70	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	2000	-52.70	20220728	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20230720	140741	57	100.00	KONEX			N	N	N	N		N	946	12	2	1.28	946	1	50.00	946	946	946	1074	794	934	946.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.70	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	2000	-52.70	20220728	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20230720	130741	57	100.00	KONEX			N	N	N	N		N	946	12	2	1.28	946	1	50.00	946	946	946	1074	794	934	946.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.70	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	2000	-52.70	20220728	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20230720	120747	57	100.00	KONEX			N	N	N	N		N	946	12	2	1.28	946	1	50.00	946	946	946	1074	794	934	946.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.70	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	2000	-52.70	20220728	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20230720	110745	57	100.00	KONEX			N	N	N	N		N	934	0	3	0.00	0	0	0.00	0	0	0	1074	794	934	0.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	56	-7.18	0.57	12	0.00	-130.00	1649.00	2000	20220728	-53.30	807	20230714	15.74	1718	-45.63	20230125	807	15.74	20230714	2000	-53.30	20220728	807	15.74	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20230720	100737	57	100.00	KONEX			N	N	N	N		N	934	0	3	0.00	0	0	0.00	0	0	0	1074	794	934	0.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	56	-7.18	0.57	12	0.00	-130.00	1649.00	2000	20220728	-53.30	807	20230714	15.74	1718	-45.63	20230125	807	15.74	20230714	2000	-53.30	20220728	807	15.74	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20230720	090738	57	100.00	KONEX			N	N	N	N		N	934	0	3	0.00	0	0	0.00	0	0	0	1074	794	934	0.00	0.00	0	0	947	940	937	930	927	939	929	30	140	500	560	1	1	5981670	56	-7.18	0.57	12	0.00	-130.00	1649.00	2000	20220728	-53.30	807	20230714	15.74	1718	-45.63	20230125	807	15.74	20230714	2000	-53.30	20220728	807	15.74	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20230719	160752	57	100.00	KONEX			N	N	N	N		N	934	36	2	4.01	1878	2	66.67	944	944	934	1032	764	898	939.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	56	-7.18	0.57	12	0.00	-130.00	1649.00	2000	20220728	-53.30	807	20230714	15.74	1718	-45.63	20230125	807	15.74	20230714	2000	-53.30	20220728	807	15.74	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20230719	150752	57	100.00	KONEX			N	N	N	N		N	944	46	2	5.12	944	1	33.33	944	944	944	1032	764	898	944.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	56	-7.26	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.80	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	2000	-52.80	20220728	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20230719	140753	57	100.00	KONEX			N	N	N	N		N	944	46	2	5.12	944	1	33.33	944	944	944	1032	764	898	944.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	56	-7.26	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.80	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	2000	-52.80	20220728	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20230719	130745	57	100.00	KONEX			N	N	N	N		N	944	46	2	5.12	944	1	33.33	944	944	944	1032	764	898	944.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	56	-7.26	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.80	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	2000	-52.80	20220728	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20230719	120755	57	100.00	KONEX			N	N	N	N		N	944	46	2	5.12	944	1	33.33	944	944	944	1032	764	898	944.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	56	-7.26	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.80	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	2000	-52.80	20220728	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20230719	110754	57	100.00	KONEX			N	N	N	N		N	944	46	2	5.12	944	1	33.33	944	944	944	1032	764	898	944.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	56	-7.26	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.80	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	2000	-52.80	20220728	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20230719	100748	57	100.00	KONEX			N	N	N	N		N	944	46	2	5.12	944	1	33.33	944	944	944	1032	764	898	944.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	56	-7.26	0.57	12	0.00	-130.00	1649.00	2000	20220728	-52.80	807	20230714	16.98	1718	-45.05	20230125	807	16.98	20230714	2000	-52.80	20220728	807	16.98	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20230719	090747	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	898	898	898	898	898	898	898	30	134	500	530	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	2000	-55.10	20220728	807	11.28	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20230718	160746	57	100.00	KONEX			N	N	N	N		N	898	-10	5	-1.10	2694	3	150.00	898	898	898	1044	772	908	898.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	2000	-55.10	20220728	807	11.28	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20230718	150745	57	100.00	KONEX			N	N	N	N		N	898	-10	5	-1.10	2694	3	150.00	898	898	898	1044	772	908	898.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	2000	-55.10	20220728	807	11.28	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20230718	140742	57	100.00	KONEX			N	N	N	N		N	898	-10	5	-1.10	898	1	50.00	898	898	898	1044	772	908	898.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	2000	-55.10	20220728	807	11.28	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20230718	130743	57	100.00	KONEX			N	N	N	N		N	898	-10	5	-1.10	898	1	50.00	898	898	898	1044	772	908	898.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	2000	-55.10	20220728	807	11.28	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20230718	120749	57	100.00	KONEX			N	N	N	N		N	898	-10	5	-1.10	898	1	50.00	898	898	898	1044	772	908	898.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	807	20230714	11.28	1718	-47.73	20230125	807	11.28	20230714	2000	-55.10	20220728	807	11.28	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20230718	110749	57	100.00	KONEX			N	N	N	N		N	908	0	3	0.00	0	0	0.00	0	0	0	1044	772	908	0.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20230718	100742	57	100.00	KONEX			N	N	N	N		N	908	0	3	0.00	0	0	0.00	0	0	0	1044	772	908	0.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20230718	090741	57	100.00	KONEX			N	N	N	N		N	908	0	3	0.00	0	0	0.00	0	0	0	1044	772	908	0.00	0.00	0	0	908	908	908	908	908	908	908	30	136	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20230717	160742	57	100.00	KONEX			N	N	N	N		N	908	-8	5	-0.87	1816	2	0.19	908	908	908	1053	779	916	908.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20230717	150739	57	100.00	KONEX			N	N	N	N		N	908	-8	5	-0.87	1816	2	0.19	908	908	908	1053	779	916	908.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20230717	140742	57	100.00	KONEX			N	N	N	N		N	908	-8	5	-0.87	1816	2	0.19	908	908	908	1053	779	916	908.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20230717	130735	57	100.00	KONEX			N	N	N	N		N	908	-8	5	-0.87	1816	2	0.19	908	908	908	1053	779	916	908.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20230717	120745	57	100.00	KONEX			N	N	N	N		N	908	-8	5	-0.87	908	1	0.10	908	908	908	1053	779	916	908.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	2000	20220728	-54.60	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	2000	-54.60	20220728	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20230717	110735	57	100.00	KONEX			N	N	N	N		N	916	0	3	0.00	0	0	0.00	0	0	0	1053	779	916	0.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	55	-7.05	0.56	12	0.00	-130.00	1649.00	2000	20220728	-54.20	807	20230714	13.51	1718	-46.68	20230125	807	13.51	20230714	2000	-54.20	20220728	807	13.51	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20230717	100736	57	100.00	KONEX			N	N	N	N		N	916	0	3	0.00	0	0	0.00	0	0	0	1053	779	916	0.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	55	-7.05	0.56	12	0.00	-130.00	1649.00	2000	20220728	-54.20	807	20230714	13.51	1718	-46.68	20230125	807	13.51	20230714	2000	-54.20	20220728	807	13.51	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20230717	090735	57	100.00	KONEX			N	N	N	N		N	916	0	3	0.00	0	0	0.00	0	0	0	1053	779	916	0.00	0.00	0	0	1098	1007	907	816	716	957	766	30	137	500	540	1	1	5981670	55	-7.05	0.56	12	0.00	-130.00	1649.00	2000	20220728	-54.20	807	20230714	13.51	1718	-46.68	20230125	807	13.51	20230714	2000	-54.20	20220728	807	13.51	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20230714	160735	57	100.00	KONEX	신저가		N	N	N	N		N	916	18	2	2.00	890354	1048	2.40	998	998	807	1032	764	898	849.57	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	55	-7.05	0.56	12	0.02	-130.00	1649.00	2000	20220728	-54.20	807	20230714	13.51	1718	-46.68	20230125	807	13.51	20230714	2000	-54.20	20220728	807	13.51	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20230714	150739	57	100.00	KONEX	신저가		N	N	N	N		N	916	18	2	2.00	890354	1048	2.40	998	998	807	1032	764	898	849.57	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	55	-7.05	0.56	12	0.02	-130.00	1649.00	2000	20220728	-54.20	807	20230714	13.51	1718	-46.68	20230125	807	13.51	20230714	2000	-54.20	20220728	807	13.51	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20230714	140743	57	100.00	KONEX	신저가		N	N	N	N		N	920	22	2	2.45	689688	812	1.86	998	998	807	1032	764	898	849.37	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	55	-7.08	0.56	12	0.01	-130.00	1649.00	2000	20220728	-54.00	807	20230714	14.00	1718	-46.45	20230125	807	14.00	20230714	2000	-54.00	20220728	807	14.00	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20230714	130732	57	100.00	KONEX	신저가		N	N	N	N		N	920	22	2	2.45	689688	812	1.86	998	998	807	1032	764	898	849.37	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	55	-7.08	0.56	12	0.01	-130.00	1649.00	2000	20220728	-54.00	807	20230714	14.00	1718	-46.45	20230125	807	14.00	20230714	2000	-54.00	20220728	807	14.00	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20230714	120733	57	100.00	KONEX			N	N	N	N		N	920	22	2	2.45	276998	301	0.69	998	998	920	1032	764	898	920.26	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	55	-7.08	0.56	12	0.01	-130.00	1649.00	2000	20220728	-54.00	850	20230713	8.24	1718	-46.45	20230125	850	8.24	20230713	2000	-54.00	20220728	850	8.24	20230713	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20230714	110740	57	100.00	KONEX			N	N	N	N		N	998	100	2	11.14	998	1	0.00	998	998	998	1032	764	898	998.00	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.10	850	20230713	17.41	1718	-41.91	20230125	850	17.41	20230713	2000	-50.10	20220728	850	17.41	20230713	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20230714	100741	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	850	20230713	5.65	1718	-47.73	20230125	850	5.65	20230713	2000	-55.10	20220728	850	5.65	20230713	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20230714	090738	57	100.00	KONEX			N	N	N	N		N	898	0	3	0.00	0	0	0.00	0	0	0	1032	764	898	0.00	0.00	0	0	1064	980	915	831	766	948	799	30	134	500	530	1	1	5981670	54	-6.91	0.54	12	0.00	-130.00	1649.00	2000	20220728	-55.10	850	20230713	5.65	1718	-47.73	20230125	850	5.65	20230713	2000	-55.10	20220728	850	5.65	20230713	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20230713	160734	57	100.00	KONEX	신저가		N	N	N	N		N	898	-101	5	-10.11	37884522	43644	43211.88	999	999	850	1148	850	999	868.04	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	54	-6.91	0.54	12	0.73	-130.00	1649.00	2000	20220728	-55.10	850	20230713	5.65	1718	-47.73	20230125	850	5.65	20230713	2000	-55.10	20220728	850	5.65	20230713	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20230713	150729	57	100.00	KONEX	신저가		N	N	N	N		N	899	-100	5	-10.01	37014401	42675	42252.48	999	999	850	1148	850	999	867.36	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.71	-130.00	1649.00	2000	20220728	-55.05	850	20230713	5.76	1718	-47.67	20230125	850	5.76	20230713	2000	-55.05	20220728	850	5.76	20230713	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20230713	140729	57	100.00	KONEX	신저가		N	N	N	N		N	899	-100	5	-10.01	33439078	38698	38314.85	999	999	850	1148	850	999	864.10	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	54	-6.92	0.55	12	0.65	-130.00	1649.00	2000	20220728	-55.05	850	20230713	5.76	1718	-47.67	20230125	850	5.76	20230713	2000	-55.05	20220728	850	5.76	20230713	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20230713	130732	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	2997	3	2.97	999	999	999	1148	850	999	999.00	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20230713	120728	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20230713	110732	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20230713	100727	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20230713	090713	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	30	149	500	590	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20230712	160726	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	100899	101	10100.00	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20230712	150721	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	100899	101	10100.00	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20230712	140720	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	100899	101	10100.00	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20230712	130722	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	999	1	100.00	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20230712	120723	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	999	1	100.00	999	999	999	1150	850	1000	999.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.68	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.05	870	20230616	14.83	1718	-41.85	20230125	870	14.83	20230616	2000	-50.05	20220728	870	14.83	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20230712	110723	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20230712	100724	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20230712	090725	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	30	150	500	600	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20230711	160714	57	100.00	KONEX			N	N	N	N		N	1000	20	2	2.04	1000	1	0.01	1000	1000	1000	1127	833	980	1000.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20230711	150712	57	100.00	KONEX			N	N	N	N		N	1000	20	2	2.04	1000	1	0.01	1000	1000	1000	1127	833	980	1000.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20230711	140708	57	100.00	KONEX			N	N	N	N		N	1000	20	2	2.04	1000	1	0.01	1000	1000	1000	1127	833	980	1000.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20230711	130700	57	100.00	KONEX			N	N	N	N		N	1000	20	2	2.04	1000	1	0.01	1000	1000	1000	1127	833	980	1000.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20230711	120716	57	100.00	KONEX			N	N	N	N		N	1000	20	2	2.04	1000	1	0.01	1000	1000	1000	1127	833	980	1000.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20230711	110720	57	100.00	KONEX			N	N	N	N		N	1000	20	2	2.04	1000	1	0.01	1000	1000	1000	1127	833	980	1000.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20230711	100717	57	100.00	KONEX			N	N	N	N		N	1000	20	2	2.04	1000	1	0.01	1000	1000	1000	1127	833	980	1000.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	60	-7.69	0.61	12	0.00	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20230711	090716	57	100.00	KONEX			N	N	N	N		N	980	0	3	0.00	0	0	0.00	0	0	0	1127	833	980	0.00	0.00	0	0	1050	1015	945	910	840	1032	927	30	147	500	580	1	1	5981670	59	-7.54	0.59	12	0.00	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20230710	160711	57	100.00	KONEX			N	N	N	N		N	980	-49	5	-4.76	9841185	10781	2785.79	955	980	875	1183	875	1029	912.83	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	59	-7.54	0.59	12	0.18	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20230710	150711	57	100.00	KONEX			N	N	N	N		N	980	-49	5	-4.76	9841185	10781	2785.79	955	980	875	1183	875	1029	912.83	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	59	-7.54	0.59	12	0.18	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20230710	140705	57	100.00	KONEX			N	N	N	N		N	980	-49	5	-4.76	9841185	10781	2785.79	955	980	875	1183	875	1029	912.83	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	59	-7.54	0.59	12	0.18	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20230710	130657	57	100.00	KONEX			N	N	N	N		N	980	-49	5	-4.76	9841185	10781	2785.79	955	980	875	1183	875	1029	912.83	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	59	-7.54	0.59	12	0.18	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20230710	120714	57	100.00	KONEX			N	N	N	N		N	980	-49	5	-4.76	9840205	10780	2785.53	955	980	875	1183	875	1029	912.82	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	59	-7.54	0.59	12	0.18	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20230710	110712	57	100.00	KONEX			N	N	N	N		N	980	-49	5	-4.76	9840205	10780	2785.53	955	980	875	1183	875	1029	912.82	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	59	-7.54	0.59	12	0.18	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20230710	100713	57	100.00	KONEX			N	N	N	N		N	980	-49	5	-4.76	9840205	10780	2785.53	955	980	875	1183	875	1029	912.82	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	59	-7.54	0.59	12	0.18	-130.00	1649.00	2000	20220728	-51.00	870	20230616	12.64	1718	-42.96	20230125	870	12.64	20230616	2000	-51.00	20220728	870	12.64	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20230710	090706	57	100.00	KONEX			N	N	N	N		N	1029	0	3	0.00	0	0	0.00	0	0	0	1183	875	1029	0.00	0.00	0	0	1048	1038	1019	1009	990	1043	1014	30	154	500	610	1	1	5981670	62	-7.92	0.62	12	0.00	-130.00	1649.00	2000	20220728	-48.55	870	20230616	18.28	1718	-40.10	20230125	870	18.28	20230616	2000	-48.55	20220728	870	18.28	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20230707	160704	00	50.00	KONEX			N	N	N	N	50	N	1029	-31	5	-2.92	387029	387	19.34	1000	1029	1000	1219	901	1060	1000.07	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	62	-7.92	0.62	12	0.01	-130.00	1649.00	2000	20220728	-48.55	870	20230616	18.28	1718	-40.10	20230125	870	18.28	20230616	2000	-48.55	20220728	870	18.28	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20230707	150703	00	50.00	KONEX			N	N	N	N	50	N	1029	-31	5	-2.92	387029	387	19.34	1000	1029	1000	1219	901	1060	1000.07	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	62	-7.92	0.62	12	0.01	-130.00	1649.00	2000	20220728	-48.55	870	20230616	18.28	1718	-40.10	20230125	870	18.28	20230616	2000	-48.55	20220728	870	18.28	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20230707	140717	00	50.00	KONEX			N	N	N	N	50	N	1029	-31	5	-2.92	387029	387	19.34	1000	1029	1000	1219	901	1060	1000.07	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	62	-7.92	0.62	12	0.01	-130.00	1649.00	2000	20220728	-48.55	870	20230616	18.28	1718	-40.10	20230125	870	18.28	20230616	2000	-48.55	20220728	870	18.28	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20230707	130710	00	50.00	KONEX			N	N	N	N	50	N	1000	-60	5	-5.66	386000	386	19.29	1000	1000	1000	1219	901	1060	1000.00	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	60	-7.69	0.61	12	0.01	-130.00	1649.00	2000	20220728	-50.00	870	20230616	14.94	1718	-41.79	20230125	870	14.94	20230616	2000	-50.00	20220728	870	14.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20230707	120712	00	50.00	KONEX			N	N	N	N	50	N	1060	0	3	0.00	0	0	0.00	0	0	0	1219	901	1060	0.00	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	63	-8.15	0.64	12	0.00	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20230707	110713	00	50.00	KONEX			N	N	N	N	50	N	1060	0	3	0.00	0	0	0.00	0	0	0	1219	901	1060	0.00	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	63	-8.15	0.64	12	0.00	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20230707	100705	00	50.00	KONEX			N	N	N	N	50	N	1060	0	3	0.00	0	0	0.00	0	0	0	1219	901	1060	0.00	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	63	-8.15	0.64	12	0.00	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20230707	090706	00	50.00	KONEX			N	N	N	N	50	N	1060	0	3	0.00	0	0	0.00	0	0	0	1219	901	1060	0.00	0.00	0	0	1100	1080	1040	1020	980	1090	1030	30	159	500	630	1	1	5981670	63	-8.15	0.64	12	0.00	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20230706	160705	00	50.00	KONEX			N	N	N	N	50	N	1060	-37	5	-3.37	2001760	2001	108.99	1002	1060	1000	1261	933	1097	1000.38	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	63	-8.15	0.64	12	0.03	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20230706	150705	00	50.00	KONEX			N	N	N	N	50	N	1060	-37	5	-3.37	2001760	2001	108.99	1002	1060	1000	1261	933	1097	1000.38	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	63	-8.15	0.64	12	0.03	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20230706	140706	00	50.00	KONEX			N	N	N	N	50	N	1060	-37	5	-3.37	2001760	2001	108.99	1002	1060	1000	1261	933	1097	1000.38	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	63	-8.15	0.64	12	0.03	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20230706	130706	00	50.00	KONEX			N	N	N	N	50	N	1060	-37	5	-3.37	2001760	2001	108.99	1002	1060	1000	1261	933	1097	1000.38	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	63	-8.15	0.64	12	0.03	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20230706	120704	00	50.00	KONEX			N	N	N	N	50	N	1060	-37	5	-3.37	2001760	2001	108.99	1002	1060	1000	1261	933	1097	1000.38	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	63	-8.15	0.64	12	0.03	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20230706	110710	00	50.00	KONEX			N	N	N	N	50	N	1060	-37	5	-3.37	2001760	2001	108.99	1002	1060	1000	1261	933	1097	1000.38	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	63	-8.15	0.64	12	0.03	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20230706	100705	00	50.00	KONEX			N	N	N	N	50	N	1060	-37	5	-3.37	2001760	2001	108.99	1002	1060	1000	1261	933	1097	1000.38	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	63	-8.15	0.64	12	0.03	-130.00	1649.00	2000	20220728	-47.00	870	20230616	21.84	1718	-38.30	20230125	870	21.84	20230616	2000	-47.00	20220728	870	21.84	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20230706	090704	00	50.00	KONEX			N	N	N	N	50	N	1097	0	3	0.00	0	0	0.00	0	0	0	1261	933	1097	0.00	0.00	0	0	1161	1128	1064	1031	967	1145	1048	30	164	500	650	1	1	5981670	66	-8.44	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
146	20230705	160702	00	50.00	KONEX			N	N	N	N	50	N	1097	28	2	2.62	1836097	1836	0.00	1000	1097	1000	1229	909	1069	1000.05	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	66	-8.44	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
147	20230705	150659	00	50.00	KONEX			N	N	N	N	50	N	1097	28	2	2.62	1836097	1836	0.00	1000	1097	1000	1229	909	1069	1000.05	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	66	-8.44	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
148	20230705	140653	00	50.00	KONEX			N	N	N	N	50	N	1097	28	2	2.62	1836097	1836	0.00	1000	1097	1000	1229	909	1069	1000.05	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	66	-8.44	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
149	20230705	130654	00	50.00	KONEX			N	N	N	N	50	N	1097	28	2	2.62	1836097	1836	0.00	1000	1097	1000	1229	909	1069	1000.05	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	66	-8.44	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
150	20230705	120653	00	50.00	KONEX			N	N	N	N	50	N	1097	28	2	2.62	1836097	1836	0.00	1000	1097	1000	1229	909	1069	1000.05	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	66	-8.44	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
151	20230705	110700	00	50.00	KONEX			N	N	N	N	50	N	1097	28	2	2.62	1836097	1836	0.00	1000	1097	1000	1229	909	1069	1000.05	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	66	-8.44	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
152	20230705	100655	00	50.00	KONEX			N	N	N	N	50	N	1097	28	2	2.62	1836097	1836	0.00	1000	1097	1000	1229	909	1069	1000.05	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	66	-8.44	0.67	12	0.03	-130.00	1649.00	2000	20220728	-45.15	870	20230616	26.09	1718	-36.15	20230125	870	26.09	20230616	2000	-45.15	20220728	870	26.09	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
153	20230705	090653	00	50.00	KONEX			N	N	N	N	50	N	1069	0	3	0.00	0	0	0.00	0	0	0	1229	909	1069	0.00	0.00	0	0	1069	1069	1069	1069	1069	1069	1069	30	160	500	640	1	1	5981670	64	-8.22	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.55	870	20230616	22.87	1718	-37.78	20230125	870	22.87	20230616	2000	-46.55	20220728	870	22.87	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
154	20230704	160652	00	50.00	KONEX			N	N	N	N	50	N	1069	-5	5	-0.47	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.22	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.55	870	20230616	22.87	1718	-37.78	20230125	870	22.87	20230616	2000	-46.55	20220728	870	22.87	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
155	20230704	150644	00	50.00	KONEX			N	N	N	N	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.26	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
156	20230704	140649	00	50.00	KONEX			N	N	N	N	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.26	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
157	20230704	130639	00	50.00	KONEX			N	N	N	N	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.26	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
158	20230704	120646	00	50.00	KONEX			N	N	N	N	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.26	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
159	20230704	110641	00	50.00	KONEX			N	N	N	N	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.26	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
160	20230704	100640	00	50.00	KONEX			N	N	N	N	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.26	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
161	20230704	090638	00	50.00	KONEX			N	N	N	N	50	N	1074	0	3	0.00	0	0	0.00	0	0	0	1235	913	1074	0.00	0.00	0	0	1091	1082	1078	1069	1065	1080	1067	30	161	500	640	1	1	5981670	64	-8.26	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
162	20230703	160631	00	50.00	KONEX			N	N	N	N	50	N	1074	-24	5	-2.19	821737	765	18.53	1087	1087	1074	1262	934	1098	1074.17	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	64	-8.26	0.65	12	0.01	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
163	20230703	150639	00	50.00	KONEX			N	N	N	N	50	N	1074	-24	5	-2.19	821737	765	18.53	1087	1087	1074	1262	934	1098	1074.17	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	64	-8.26	0.65	12	0.01	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
164	20230703	140638	00	50.00	KONEX			N	N	N	N	50	N	1074	-24	5	-2.19	821737	765	18.53	1087	1087	1074	1262	934	1098	1074.17	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	64	-8.26	0.65	12	0.01	-130.00	1649.00	2000	20220728	-46.30	870	20230616	23.45	1718	-37.49	20230125	870	23.45	20230616	2000	-46.30	20220728	870	23.45	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
165	20230703	130633	00	50.00	KONEX			N	N	N	N	50	N	1077	-21	5	-1.91	42013	39	0.94	1087	1087	1077	1262	934	1098	1077.26	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	64	-8.28	0.65	12	0.00	-130.00	1649.00	2000	20220728	-46.15	870	20230616	23.79	1718	-37.31	20230125	870	23.79	20230616	2000	-46.15	20220728	870	23.79	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
166	20230703	120640	00	50.00	KONEX			N	N	N	N	50	N	1087	-11	5	-1.00	1087	1	0.02	1087	1087	1087	1262	934	1098	1087.00	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	65	-8.36	0.66	12	0.00	-130.00	1649.00	2000	20220728	-45.65	870	20230616	24.94	1718	-36.73	20230125	870	24.94	20230616	2000	-45.65	20220728	870	24.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
167	20230703	110635	00	50.00	KONEX			N	N	N	N	50	N	1087	-11	5	-1.00	1087	1	0.02	1087	1087	1087	1262	934	1098	1087.00	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	65	-8.36	0.66	12	0.00	-130.00	1649.00	2000	20220728	-45.65	870	20230616	24.94	1718	-36.73	20230125	870	24.94	20230616	2000	-45.65	20220728	870	24.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
168	20230703	100624	00	50.00	KONEX			N	N	N	N	50	N	1087	-11	5	-1.00	1087	1	0.02	1087	1087	1087	1262	934	1098	1087.00	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	65	-8.36	0.66	12	0.00	-130.00	1649.00	2000	20220728	-45.65	870	20230616	24.94	1718	-36.73	20230125	870	24.94	20230616	2000	-45.65	20220728	870	24.94	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
169	20230703	090632	00	50.00	KONEX			N	N	N	N	50	N	1098	0	3	0.00	0	0	0.00	0	0	0	1262	934	1098	0.00	0.00	0	0	1164	1130	1065	1031	966	1148	1049	30	164	500	650	1	1	5981670	66	-8.45	0.67	12	0.00	-130.00	1649.00	2000	20220728	-45.10	870	20230616	26.21	1718	-36.09	20230125	870	26.21	20230616	2000	-45.10	20220728	870	26.21	20230616	0.00	N	121060	500	29 억		0	N	N	0	N	00	N