KissMeData/121060/price/prices-20230801.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	20230831	160820	57	100.00	KONEX			N	N	N	N		N	946	-9	5	-0.94	2762206	3052	30.52	950	950	900	1098	812	955	905.05	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	57	-7.28	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
3	20230831	151028	57	100.00	KONEX			N	N	N	N		N	946	-9	5	-0.94	2762206	3052	30.52	950	950	900	1098	812	955	905.05	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	57	-7.28	0.57	12	0.05	-130.00	1649.00	1735	20221018	-45.48	807	20230714	17.22	1718	-44.94	20230125	807	17.22	20230714	1735	-45.48	20221018	807	17.22	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
4	20230831	141132	57	100.00	KONEX			N	N	N	N		N	900	-55	5	-5.76	2761260	3051	30.51	950	950	900	1098	812	955	905.03	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	54	-6.92	0.55	12	0.05	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
5	20230831	131056	57	100.00	KONEX			N	N	N	N		N	900	-55	5	-5.76	2761260	3051	30.51	950	950	900	1098	812	955	905.03	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	54	-6.92	0.55	12	0.05	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
6	20230831	121126	57	100.00	KONEX			N	N	N	N		N	900	-55	5	-5.76	2412060	2663	26.63	950	950	900	1098	812	955	905.77	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	54	-6.92	0.55	12	0.04	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
7	20230831	111557	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	57	-7.35	0.58	12	0.00	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
8	20230831	101216	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	57	-7.35	0.58	12	0.00	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
9	20230831	091041	57	100.00	KONEX			N	N	N	N		N	955	0	3	0.00	0	0	0.00	0	0	0	1098	812	955	0.00	0.00	0	0	1091	1022	926	857	761	1057	892	30	143	500	570	1	1	5981670	57	-7.35	0.58	12	0.00	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
10	20230830	160823	57	100.00	KONEX			N	N	N	N		N	955	8	2	0.84	8728568	10000	500000.00	832	995	830	1089	805	947	872.86	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	57	-7.35	0.58	12	0.17	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
11	20230830	151004	57	100.00	KONEX			N	N	N	N		N	955	8	2	0.84	8728568	10000	500000.00	832	995	830	1089	805	947	872.86	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	57	-7.35	0.58	12	0.17	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
12	20230830	141051	57	100.00	KONEX			N	N	N	N		N	955	8	2	0.84	8728568	10000	500000.00	832	995	830	1089	805	947	872.86	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	57	-7.35	0.58	12	0.17	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
13	20230830	131040	57	100.00	KONEX			N	N	N	N		N	955	8	2	0.84	8728568	10000	500000.00	832	995	830	1089	805	947	872.86	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	57	-7.35	0.58	12	0.17	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
14	20230830	121052	57	100.00	KONEX			N	N	N	N		N	955	8	2	0.84	8728568	10000	500000.00	832	995	830	1089	805	947	872.86	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	57	-7.35	0.58	12	0.17	-130.00	1649.00	1735	20221018	-44.96	807	20230714	18.34	1718	-44.41	20230125	807	18.34	20230714	1735	-44.96	20221018	807	18.34	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
15	20230830	111539	57	100.00	KONEX			N	N	N	N		N	900	-47	5	-4.96	6827713	7888	394400.00	832	995	830	1089	805	947	865.58	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	54	-6.92	0.55	12	0.13	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
16	20230830	101128	57	100.00	KONEX			N	N	N	N		N	900	-47	5	-4.96	4127713	4888	244400.00	832	995	830	1089	805	947	844.46	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	54	-6.92	0.55	12	0.08	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
17	20230830	091025	57	100.00	KONEX			N	N	N	N		N	947	0	3	0.00	0	0	0.00	0	0	0	1089	805	947	0.00	0.00	0	0	948	947	947	946	946	947	946	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
18	20230829	160819	57	100.00	KONEX			N	N	N	N		N	947	-2	5	-0.21	1895	2	200.00	948	948	947	1091	807	949	947.50	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
19	20230829	151012	57	100.00	KONEX			N	N	N	N		N	947	-2	5	-0.21	1895	2	200.00	948	948	947	1091	807	949	947.50	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
20	20230829	141127	57	100.00	KONEX			N	N	N	N		N	947	-2	5	-0.21	1895	2	200.00	948	948	947	1091	807	949	947.50	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
21	20230829	131040	57	100.00	KONEX			N	N	N	N		N	947	-2	5	-0.21	1895	2	200.00	948	948	947	1091	807	949	947.50	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
22	20230829	121113	57	100.00	KONEX			N	N	N	N		N	947	-2	5	-0.21	1895	2	200.00	948	948	947	1091	807	949	947.50	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
23	20230829	111750	57	100.00	KONEX			N	N	N	N		N	947	-2	5	-0.21	1895	2	200.00	948	948	947	1091	807	949	947.50	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.28	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.42	807	20230714	17.35	1718	-44.88	20230125	807	17.35	20230714	1735	-45.42	20221018	807	17.35	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
24	20230829	101205	57	100.00	KONEX			N	N	N	N		N	948	-1	5	-0.11	948	1	100.00	948	948	948	1091	807	949	948.00	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.29	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.36	807	20230714	17.47	1718	-44.82	20230125	807	17.47	20230714	1735	-45.36	20221018	807	17.47	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
25	20230829	090804	57	100.00	KONEX			N	N	N	N		N	949	0	3	0.00	0	0	0.00	0	0	0	1091	807	949	0.00	0.00	0	0	949	949	949	949	949	949	949	30	142	500	560	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
26	20230828	160754	57	100.00	KONEX			N	N	N	N		N	949	48	2	5.33	949	1	50.00	949	949	949	1036	766	901	949.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
27	20230828	150805	57	100.00	KONEX			N	N	N	N		N	949	48	2	5.33	949	1	50.00	949	949	949	1036	766	901	949.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
28	20230828	140805	57	100.00	KONEX			N	N	N	N		N	949	48	2	5.33	949	1	50.00	949	949	949	1036	766	901	949.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
29	20230828	130812	57	100.00	KONEX			N	N	N	N		N	949	48	2	5.33	949	1	50.00	949	949	949	1036	766	901	949.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	57	-7.30	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.30	807	20230714	17.60	1718	-44.76	20230125	807	17.60	20230714	1735	-45.30	20221018	807	17.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
30	20230828	120804	57	100.00	KONEX			N	N	N	N		N	901	0	3	0.00	0	0	0.00	0	0	0	1036	766	901	0.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	54	-6.93	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.07	807	20230714	11.65	1718	-47.56	20230125	807	11.65	20230714	1735	-48.07	20221018	807	11.65	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
31	20230828	110759	57	100.00	KONEX			N	N	N	N		N	901	0	3	0.00	0	0	0.00	0	0	0	1036	766	901	0.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	54	-6.93	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.07	807	20230714	11.65	1718	-47.56	20230125	807	11.65	20230714	1735	-48.07	20221018	807	11.65	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
32	20230828	100753	57	100.00	KONEX			N	N	N	N		N	901	0	3	0.00	0	0	0.00	0	0	0	1036	766	901	0.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	54	-6.93	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.07	807	20230714	11.65	1718	-47.56	20230125	807	11.65	20230714	1735	-48.07	20221018	807	11.65	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
33	20230828	090804	57	100.00	KONEX			N	N	N	N		N	901	0	3	0.00	0	0	0.00	0	0	0	1036	766	901	0.00	0.00	0	0	966	933	917	884	868	925	876	30	135	500	540	1	1	5981670	54	-6.93	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.07	807	20230714	11.65	1718	-47.56	20230125	807	11.65	20230714	1735	-48.07	20221018	807	11.65	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
34	20230825	160800	57	100.00	KONEX			N	N	N	N		N	901	-44	5	-4.66	1851	2	200.00	950	950	901	1086	804	945	925.50	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	54	-6.93	0.55	12	0.00	-130.00	1649.00	1735	20221018	-48.07	807	20230714	11.65	1718	-47.56	20230125	807	11.65	20230714	1735	-48.07	20221018	807	11.65	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
35	20230825	150803	57	100.00	KONEX			N	N	N	N		N	950	5	2	0.53	950	1	100.00	950	950	950	1086	804	945	950.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
36	20230825	140802	57	100.00	KONEX			N	N	N	N		N	950	5	2	0.53	950	1	100.00	950	950	950	1086	804	945	950.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
37	20230825	130757	57	100.00	KONEX			N	N	N	N		N	950	5	2	0.53	950	1	100.00	950	950	950	1086	804	945	950.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
38	20230825	120758	57	100.00	KONEX			N	N	N	N		N	950	5	2	0.53	950	1	100.00	950	950	950	1086	804	945	950.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
39	20230825	110800	57	100.00	KONEX			N	N	N	N		N	950	5	2	0.53	950	1	100.00	950	950	950	1086	804	945	950.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
40	20230825	100801	57	100.00	KONEX			N	N	N	N		N	950	5	2	0.53	950	1	100.00	950	950	950	1086	804	945	950.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20221018	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
41	20230825	090758	57	100.00	KONEX			N	N	N	N		N	945	0	3	0.00	0	0	0.00	0	0	0	1086	804	945	0.00	0.00	0	0	945	945	945	945	945	945	945	30	141	500	560	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	807	20230714	17.10	1718	-44.99	20230125	807	17.10	20230714	1735	-45.53	20221018	807	17.10	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
42	20230824	160753	57	100.00	KONEX			N	N	N	N		N	945	41	2	4.54	945	1	0.05	945	945	945	1039	769	904	945.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	807	20230714	17.10	1718	-44.99	20230125	807	17.10	20230714	1735	-45.53	20221018	807	17.10	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
43	20230824	150751	57	100.00	KONEX			N	N	N	N		N	945	41	2	4.54	945	1	0.05	945	945	945	1039	769	904	945.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	807	20230714	17.10	1718	-44.99	20230125	807	17.10	20230714	1735	-45.53	20221018	807	17.10	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
44	20230824	140754	57	100.00	KONEX			N	N	N	N		N	945	41	2	4.54	945	1	0.05	945	945	945	1039	769	904	945.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	807	20230714	17.10	1718	-44.99	20230125	807	17.10	20230714	1735	-45.53	20221018	807	17.10	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
45	20230824	130757	57	100.00	KONEX			N	N	N	N		N	945	41	2	4.54	945	1	0.05	945	945	945	1039	769	904	945.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	807	20230714	17.10	1718	-44.99	20230125	807	17.10	20230714	1735	-45.53	20221018	807	17.10	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
46	20230824	120758	57	100.00	KONEX			N	N	N	N		N	945	41	2	4.54	945	1	0.05	945	945	945	1039	769	904	945.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	807	20230714	17.10	1718	-44.99	20230125	807	17.10	20230714	1735	-45.53	20221018	807	17.10	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
47	20230824	110756	57	100.00	KONEX			N	N	N	N		N	945	41	2	4.54	945	1	0.05	945	945	945	1039	769	904	945.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	57	-7.27	0.57	12	0.00	-130.00	1649.00	1735	20221018	-45.53	807	20230714	17.10	1718	-44.99	20230125	807	17.10	20230714	1735	-45.53	20221018	807	17.10	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
48	20230824	100752	57	100.00	KONEX			N	N	N	N		N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	54	-6.95	0.55	12	0.00	-130.00	1649.00	1735	20221018	-47.90	807	20230714	12.02	1718	-47.38	20230125	807	12.02	20230714	1735	-47.90	20221018	807	12.02	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
49	20230824	090754	57	100.00	KONEX			N	N	N	N		N	904	0	3	0.00	0	0	0.00	0	0	0	1039	769	904	0.00	0.00	0	0	1028	966	933	871	838	949	854	30	135	500	540	1	1	5981670	54	-6.95	0.55	12	0.00	-130.00	1649.00	1735	20221018	-47.90	807	20230714	12.02	1718	-47.38	20230125	807	12.02	20230714	1735	-47.90	20221018	807	12.02	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
50	20230823	160751	57	100.00	KONEX			N	N	N	N		N	904	-6	5	-0.66	1827194	2021	480.05	995	995	900	1046	774	910	904.10	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-6.95	0.55	12	0.03	-130.00	1649.00	1735	20221018	-47.90	807	20230714	12.02	1718	-47.38	20230125	807	12.02	20230714	1735	-47.90	20221018	807	12.02	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
51	20230823	150750	57	100.00	KONEX			N	N	N	N		N	903	-7	5	-0.77	1817210	2010	477.43	995	995	900	1046	774	910	904.08	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-6.95	0.55	12	0.03	-130.00	1649.00	1735	20221018	-47.95	807	20230714	11.90	1718	-47.44	20230125	807	11.90	20230714	1735	-47.95	20221018	807	11.90	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
52	20230823	140754	57	100.00	KONEX			N	N	N	N		N	903	-7	5	-0.77	1817210	2010	477.43	995	995	900	1046	774	910	904.08	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-6.95	0.55	12	0.03	-130.00	1649.00	1735	20221018	-47.95	807	20230714	11.90	1718	-47.44	20230125	807	11.90	20230714	1735	-47.95	20221018	807	11.90	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
53	20230823	130749	57	100.00	KONEX			N	N	N	N		N	909	-1	5	-0.11	909176	1010	239.90	995	995	900	1046	774	910	900.17	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-6.99	0.55	12	0.02	-130.00	1649.00	1735	20221018	-47.61	807	20230714	12.64	1718	-47.09	20230125	807	12.64	20230714	1735	-47.61	20221018	807	12.64	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
54	20230823	120756	57	100.00	KONEX			N	N	N	N		N	909	-1	5	-0.11	909176	1010	239.90	995	995	900	1046	774	910	900.17	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-6.99	0.55	12	0.02	-130.00	1649.00	1735	20221018	-47.61	807	20230714	12.64	1718	-47.09	20230125	807	12.64	20230714	1735	-47.61	20221018	807	12.64	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
55	20230823	110750	57	100.00	KONEX			N	N	N	N		N	900	-10	5	-1.10	900995	1001	237.77	995	995	900	1046	774	910	900.09	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-6.92	0.55	12	0.02	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
56	20230823	100749	57	100.00	KONEX			N	N	N	N		N	900	-10	5	-1.10	900995	1001	237.77	995	995	900	1046	774	910	900.09	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-6.92	0.55	12	0.02	-130.00	1649.00	1735	20221018	-48.13	807	20230714	11.52	1718	-47.61	20230125	807	11.52	20230714	1735	-48.13	20221018	807	11.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
57	20230823	090757	57	100.00	KONEX			N	N	N	N		N	910	0	3	0.00	0	0	0.00	0	0	0	1046	774	910	0.00	0.00	0	0	1070	989	913	832	756	1030	873	30	136	500	540	1	1	5981670	54	-7.00	0.55	12	0.00	-130.00	1649.00	1735	20221018	-47.55	807	20230714	12.76	1718	-47.03	20230125	807	12.76	20230714	1735	-47.55	20221018	807	12.76	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
58	20230822	160746	57	100.00	KONEX			N	N	N	N		N	910	-31	5	-3.29	368463	421	20.97	837	994	837	1082	800	941	875.21	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	54	-7.00	0.55	12	0.01	-130.00	1649.00	1735	20220819	-47.55	807	20230714	12.76	1718	-47.03	20230125	807	12.76	20230714	1735	-47.55	20221018	807	12.76	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
59	20230822	150747	57	100.00	KONEX			N	N	N	N		N	950	9	2	0.96	177363	211	10.51	837	994	837	1082	800	941	840.58	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20220819	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
60	20230822	140749	57	100.00	KONEX			N	N	N	N		N	950	9	2	0.96	177363	211	10.51	837	994	837	1082	800	941	840.58	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20220819	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
61	20230822	130745	57	100.00	KONEX			N	N	N	N		N	950	9	2	0.96	177363	211	10.51	837	994	837	1082	800	941	840.58	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20220819	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
62	20230822	120735	57	100.00	KONEX			N	N	N	N		N	950	9	2	0.96	177363	211	10.51	837	994	837	1082	800	941	840.58	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20220819	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
63	20230822	110745	57	100.00	KONEX			N	N	N	N		N	950	9	2	0.96	177363	211	10.51	837	994	837	1082	800	941	840.58	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20220819	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
64	20230822	100742	57	100.00	KONEX			N	N	N	N		N	950	9	2	0.96	177363	211	10.51	837	994	837	1082	800	941	840.58	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	57	-7.31	0.58	12	0.00	-130.00	1649.00	1735	20220819	-45.24	807	20230714	17.72	1718	-44.70	20230125	807	17.72	20230714	1735	-45.24	20221018	807	17.72	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
65	20230822	090745	57	100.00	KONEX			N	N	N	N		N	994	53	2	5.63	168394	201	10.01	837	994	837	1082	800	941	837.78	0.00	0	0	1017	978	959	920	901	969	911	30	141	500	560	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1735	20220819	-42.71	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1735	-42.71	20221018	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
66	20230821	160742	57	100.00	KONEX			N	N	N	N		N	941	13	2	1.40	1944692	2008	100400.00	996	998	940	1067	789	928	968.47	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	56	-7.24	0.57	12	0.03	-130.00	1649.00	1735	20220819	-45.76	807	20230714	16.60	1718	-45.23	20230125	807	16.60	20230714	1735	-45.76	20221018	807	16.60	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
67	20230821	150747	57	100.00	KONEX			N	N	N	N		N	940	12	2	1.29	1882586	1942	97100.00	996	998	940	1067	789	928	969.41	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	56	-7.23	0.57	12	0.03	-130.00	1649.00	1735	20220819	-45.82	807	20230714	16.48	1718	-45.29	20230125	807	16.48	20230714	1735	-45.82	20221018	807	16.48	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
68	20230821	140745	57	100.00	KONEX			N	N	N	N		N	998	70	2	7.54	994826	998	49900.00	996	998	996	1067	789	928	996.82	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	60	-7.68	0.61	12	0.02	-130.00	1649.00	1735	20220819	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
69	20230821	130753	57	100.00	KONEX			N	N	N	N		N	998	70	2	7.54	994826	998	49900.00	996	998	996	1067	789	928	996.82	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	60	-7.68	0.61	12	0.02	-130.00	1649.00	1735	20220819	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
70	20230821	120749	57	100.00	KONEX			N	N	N	N		N	998	70	2	7.54	994826	998	49900.00	996	998	996	1067	789	928	996.82	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	60	-7.68	0.61	12	0.02	-130.00	1649.00	1735	20220819	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
71	20230821	110744	57	100.00	KONEX			N	N	N	N		N	998	70	2	7.54	994826	998	49900.00	996	998	996	1067	789	928	996.82	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	60	-7.68	0.61	12	0.02	-130.00	1649.00	1735	20220819	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
72	20230821	100742	57	100.00	KONEX			N	N	N	N		N	998	70	2	7.54	994826	998	49900.00	996	998	996	1067	789	928	996.82	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	60	-7.68	0.61	12	0.02	-130.00	1649.00	1735	20220819	-42.48	807	20230714	23.67	1718	-41.91	20230125	807	23.67	20230714	1735	-42.48	20221018	807	23.67	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
73	20230821	090750	57	100.00	KONEX			N	N	N	N		N	928	0	3	0.00	0	0	0.00	0	0	0	1067	789	928	0.00	0.00	0	0	928	928	928	928	928	928	928	30	139	500	550	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1735	20220819	-46.51	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20221018	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
74	20230818	160743	57	100.00	KONEX			N	N	N	N		N	928	-65	5	-6.55	1856	2	200.00	928	928	928	1141	845	993	928.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1745	20220817	-46.82	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20220819	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
75	20230818	150735	57	100.00	KONEX			N	N	N	N		N	928	-65	5	-6.55	1856	2	200.00	928	928	928	1141	845	993	928.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1745	20220817	-46.82	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20220819	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
76	20230818	140741	57	100.00	KONEX			N	N	N	N		N	928	-65	5	-6.55	928	1	100.00	928	928	928	1141	845	993	928.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1745	20220817	-46.82	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20220819	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
77	20230818	130735	57	100.00	KONEX			N	N	N	N		N	928	-65	5	-6.55	928	1	100.00	928	928	928	1141	845	993	928.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1745	20220817	-46.82	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20220819	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
78	20230818	120748	57	100.00	KONEX			N	N	N	N		N	928	-65	5	-6.55	928	1	100.00	928	928	928	1141	845	993	928.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	56	-7.14	0.56	12	0.00	-130.00	1649.00	1745	20220817	-46.82	807	20230714	14.99	1718	-45.98	20230125	807	14.99	20230714	1735	-46.51	20220819	807	14.99	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
79	20230818	110738	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220817	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1735	-42.77	20220819	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
80	20230818	100743	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220817	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1735	-42.77	20220819	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
81	20230818	090745	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	993	993	993	993	993	993	993	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220817	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1735	-42.77	20220819	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
82	20230817	160742	57	100.00	KONEX			N	N	N	N		N	993	94	2	10.46	993	1	0.02	993	993	993	1033	765	899	993.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220817	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1745	-43.09	20220817	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
83	20230817	150748	57	100.00	KONEX			N	N	N	N		N	993	94	2	10.46	993	1	0.02	993	993	993	1033	765	899	993.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220817	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1745	-43.09	20220817	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
84	20230817	140741	57	100.00	KONEX			N	N	N	N		N	993	94	2	10.46	993	1	0.02	993	993	993	1033	765	899	993.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220817	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1745	-43.09	20220817	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
85	20230817	130739	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1745	20220817	-48.48	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1745	-48.48	20220817	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
86	20230817	120741	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1745	20220817	-48.48	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1745	-48.48	20220817	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
87	20230817	110741	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1745	20220817	-48.48	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1745	-48.48	20220817	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
88	20230817	100737	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1745	20220817	-48.48	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1745	-48.48	20220817	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
89	20230817	090735	57	100.00	KONEX			N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1033	765	899	0.00	0.00	0	0	1035	966	908	839	781	938	811	30	134	500	530	1	1	5981670	54	-6.92	0.55	12	0.00	-130.00	1649.00	1745	20220817	-48.48	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1745	-48.48	20220817	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
90	20230816	160741	57	100.00	KONEX			N	N	N	N		N	899	-78	5	-7.98	5076526	5816	479.87	977	977	850	1123	831	977	872.86	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	54	-6.92	0.55	12	0.10	-130.00	1649.00	1745	20220817	-48.48	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1745	-48.48	20220817	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
91	20230816	150742	57	100.00	KONEX			N	N	N	N		N	899	-78	5	-7.98	4979180	5705	470.71	977	977	850	1123	831	977	872.77	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	54	-6.92	0.55	12	0.10	-130.00	1649.00	1745	20220817	-48.48	807	20230714	11.40	1718	-47.67	20230125	807	11.40	20230714	1745	-48.48	20220817	807	11.40	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
92	20230816	140740	57	100.00	KONEX			N	N	N	N		N	874	-103	5	-10.54	1786850	2053	169.39	977	977	850	1123	831	977	870.36	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	52	-6.72	0.53	12	0.03	-130.00	1649.00	1745	20220817	-49.91	807	20230714	8.30	1718	-49.13	20230125	807	8.30	20230714	1745	-49.91	20220817	807	8.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
93	20230816	130738	57	100.00	KONEX			N	N	N	N		N	873	-104	5	-10.64	1413098	1626	134.16	977	977	850	1123	831	977	869.06	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	52	-6.72	0.53	12	0.03	-130.00	1649.00	1745	20220817	-49.97	807	20230714	8.18	1718	-49.19	20230125	807	8.18	20230714	1745	-49.97	20220817	807	8.18	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
94	20230816	120748	57	100.00	KONEX			N	N	N	N		N	872	-105	5	-10.75	992564	1144	94.39	977	977	850	1123	831	977	867.63	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	52	-6.71	0.53	12	0.02	-130.00	1649.00	1745	20220817	-50.03	807	20230714	8.05	1718	-49.24	20230125	807	8.05	20230714	1745	-50.03	20220817	807	8.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
95	20230816	110744	57	100.00	KONEX			N	N	N	N		N	930	-47	5	-4.81	600142	702	57.92	977	977	850	1123	831	977	854.90	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	56	-7.15	0.56	12	0.01	-130.00	1649.00	1745	20220817	-46.70	807	20230714	15.24	1718	-45.87	20230125	807	15.24	20230714	1745	-46.70	20220817	807	15.24	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
96	20230816	100742	57	100.00	KONEX			N	N	N	N		N	850	-127	5	-13.00	599212	701	57.84	977	977	850	1123	831	977	854.80	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	51	-6.54	0.52	12	0.01	-130.00	1649.00	1745	20220817	-51.29	807	20230714	5.33	1718	-50.52	20230125	807	5.33	20230714	1745	-51.29	20220817	807	5.33	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
97	20230816	090740	57	100.00	KONEX			N	N	N	N		N	977	0	3	0.00	0	0	0.00	0	0	0	1123	831	977	0.00	0.00	0	0	1011	994	962	945	913	1002	953	30	146	500	580	1	1	5981670	58	-7.52	0.59	12	0.00	-130.00	1649.00	1745	20220817	-44.01	807	20230714	21.07	1718	-43.13	20230125	807	21.07	20230714	1745	-44.01	20220817	807	21.07	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
98	20230814	160731	57	100.00	KONEX			N	N	N	N		N	977	-17	5	-1.71	1128668	1212	11018.18	930	979	930	1143	845	994	931.24	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	58	-7.52	0.59	12	0.02	-130.00	1649.00	1745	20220811	-44.01	807	20230714	21.07	1718	-43.13	20230125	807	21.07	20230714	1745	-44.01	20220817	807	21.07	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
99	20230814	150730	57	100.00	KONEX			N	N	N	N		N	979	-15	5	-1.51	1099358	1182	10745.45	930	979	930	1143	845	994	930.08	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	59	-7.53	0.59	12	0.02	-130.00	1649.00	1745	20220811	-43.90	807	20230714	21.31	1718	-43.02	20230125	807	21.31	20230714	1745	-43.90	20220817	807	21.31	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
100	20230814	140731	57	100.00	KONEX			N	N	N	N		N	930	-64	5	-6.44	197160	212	1927.27	930	930	930	1143	845	994	930.00	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	56	-7.15	0.56	12	0.00	-130.00	1649.00	1745	20220811	-46.70	807	20230714	15.24	1718	-45.87	20230125	807	15.24	20230714	1745	-46.70	20220817	807	15.24	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
101	20230814	130724	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220817	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
102	20230814	120729	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220817	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
103	20230814	110725	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220817	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
104	20230814	100726	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220817	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
105	20230814	090725	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	996	994	994	992	992	995	993	30	149	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220817	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
106	20230811	160726	57	100.00	KONEX			N	N	N	N		N	994	1	2	0.10	10936	11	100.00	996	996	994	1141	845	993	994.18	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220811	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
107	20230811	150721	57	100.00	KONEX			N	N	N	N		N	996	3	2	0.30	996	1	9.09	996	996	996	1141	845	993	996.00	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
108	20230811	140720	57	100.00	KONEX			N	N	N	N		N	996	3	2	0.30	996	1	9.09	996	996	996	1141	845	993	996.00	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
109	20230811	130720	57	100.00	KONEX			N	N	N	N		N	996	3	2	0.30	996	1	9.09	996	996	996	1141	845	993	996.00	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
110	20230811	120713	57	100.00	KONEX			N	N	N	N		N	996	3	2	0.30	996	1	9.09	996	996	996	1141	845	993	996.00	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
111	20230811	110713	57	100.00	KONEX			N	N	N	N		N	996	3	2	0.30	996	1	9.09	996	996	996	1141	845	993	996.00	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
112	20230811	100712	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1745	-43.09	20220811	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
113	20230811	090719	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	997	995	994	992	991	994	991	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1745	-43.09	20220811	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
114	20230810	160712	57	100.00	KONEX			N	N	N	N		N	993	1	2	0.10	10926	11	100.00	996	996	993	1140	844	992	993.27	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.09	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1745	-43.09	20220811	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
115	20230810	150709	57	100.00	KONEX			N	N	N	N		N	996	4	2	0.40	996	1	9.09	996	996	996	1140	844	992	996.00	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
116	20230810	140709	57	100.00	KONEX			N	N	N	N		N	996	4	2	0.40	996	1	9.09	996	996	996	1140	844	992	996.00	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
117	20230810	130703	57	100.00	KONEX			N	N	N	N		N	996	4	2	0.40	996	1	9.09	996	996	996	1140	844	992	996.00	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
118	20230810	120715	57	100.00	KONEX			N	N	N	N		N	996	4	2	0.40	996	1	9.09	996	996	996	1140	844	992	996.00	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
119	20230810	110716	57	100.00	KONEX			N	N	N	N		N	996	4	2	0.40	996	1	9.09	996	996	996	1140	844	992	996.00	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
120	20230810	100712	57	100.00	KONEX			N	N	N	N		N	996	4	2	0.40	996	1	9.09	996	996	996	1140	844	992	996.00	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1745	20220811	-42.92	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
121	20230810	090721	57	100.00	KONEX			N	N	N	N		N	992	0	3	0.00	0	0	0.00	0	0	0	1140	844	992	0.00	0.00	0	0	994	992	992	990	990	993	991	30	148	500	590	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.15	807	20230714	22.92	1718	-42.26	20230125	807	22.92	20230714	1745	-43.15	20220811	807	22.92	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
122	20230809	160710	57	100.00	KONEX			N	N	N	N		N	992	28	2	2.90	10914	11	91.67	994	994	992	1108	820	964	992.18	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	59	-7.63	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.15	807	20230714	22.92	1718	-42.26	20230125	807	22.92	20230714	1745	-43.15	20220811	807	22.92	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
123	20230809	150702	57	100.00	KONEX			N	N	N	N		N	994	30	2	3.11	994	1	8.33	994	994	994	1108	820	964	994.00	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220811	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
124	20230809	140702	57	100.00	KONEX			N	N	N	N		N	994	30	2	3.11	994	1	8.33	994	994	994	1108	820	964	994.00	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220811	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
125	20230809	130717	57	100.00	KONEX			N	N	N	N		N	994	30	2	3.11	994	1	8.33	994	994	994	1108	820	964	994.00	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220811	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
126	20230809	120714	57	100.00	KONEX			N	N	N	N		N	994	30	2	3.11	994	1	8.33	994	994	994	1108	820	964	994.00	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220811	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
127	20230809	110711	57	100.00	KONEX			N	N	N	N		N	994	30	2	3.11	994	1	8.33	994	994	994	1108	820	964	994.00	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220811	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
128	20230809	100700	57	100.00	KONEX			N	N	N	N		N	994	30	2	3.11	994	1	8.33	994	994	994	1108	820	964	994.00	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1745	20220811	-43.04	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1745	-43.04	20220811	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
129	20230809	090703	57	100.00	KONEX			N	N	N	N		N	964	0	3	0.00	0	0	0.00	0	0	0	1108	820	964	0.00	0.00	0	0	1006	984	974	952	942	980	948	30	144	500	570	1	1	5981670	58	-7.42	0.58	12	0.00	-130.00	1649.00	1745	20220811	-44.76	807	20230714	19.45	1718	-43.89	20230125	807	19.45	20230714	1745	-44.76	20220811	807	19.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
130	20230808	160718	57	100.00	KONEX			N	N	N	N		N	964	-3	5	-0.31	11630	12	9.45	996	996	964	1112	822	967	969.17	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.42	0.58	12	0.00	-130.00	1649.00	1795	20220805	-46.30	807	20230714	19.45	1718	-43.89	20230125	807	19.45	20230714	1745	-44.76	20220811	807	19.45	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
131	20230808	150708	57	100.00	KONEX			N	N	N	N		N	967	0	3	0.00	10666	11	8.66	996	996	967	1112	822	967	969.64	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220805	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
132	20230808	140705	57	100.00	KONEX			N	N	N	N		N	967	0	3	0.00	10666	11	8.66	996	996	967	1112	822	967	969.64	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220805	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
133	20230808	130658	57	100.00	KONEX			N	N	N	N		N	967	0	3	0.00	10666	11	8.66	996	996	967	1112	822	967	969.64	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220805	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
134	20230808	120704	57	100.00	KONEX			N	N	N	N		N	967	0	3	0.00	10666	11	8.66	996	996	967	1112	822	967	969.64	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220805	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
135	20230808	110654	57	100.00	KONEX			N	N	N	N		N	967	0	3	0.00	10666	11	8.66	996	996	967	1112	822	967	969.64	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220805	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
136	20230808	100707	57	100.00	KONEX			N	N	N	N		N	967	0	3	0.00	10666	11	8.66	996	996	967	1112	822	967	969.64	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220805	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
137	20230808	090708	57	100.00	KONEX			N	N	N	N		N	967	0	3	0.00	0	0	0.00	0	0	0	1112	822	967	0.00	0.00	0	0	1048	1007	955	914	862	981	888	30	145	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220805	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
138	20230807	160703	57	100.00	KONEX			N	N	N	N		N	967	-11	5	-1.12	123813	127	5.77	996	996	903	1124	832	978	974.91	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	58	-7.44	0.59	12	0.00	-130.00	1649.00	1795	20220804	-46.13	807	20230714	19.83	1718	-43.71	20230125	807	19.83	20230714	1745	-44.58	20220811	807	19.83	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
139	20230807	150703	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	98796	101	4.59	996	996	978	1124	832	978	978.18	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	59	-7.52	0.59	12	0.00	-130.00	1649.00	1795	20220804	-45.52	807	20230714	21.19	1718	-43.07	20230125	807	21.19	20230714	1745	-43.95	20220811	807	21.19	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
140	20230807	140705	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	98796	101	4.59	996	996	978	1124	832	978	978.18	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	59	-7.52	0.59	12	0.00	-130.00	1649.00	1795	20220804	-45.52	807	20230714	21.19	1718	-43.07	20230125	807	21.19	20230714	1745	-43.95	20220811	807	21.19	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
141	20230807	130659	57	100.00	KONEX			N	N	N	N		N	978	0	3	0.00	98796	101	4.59	996	996	978	1124	832	978	978.18	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	59	-7.52	0.59	12	0.00	-130.00	1649.00	1795	20220804	-45.52	807	20230714	21.19	1718	-43.07	20230125	807	21.19	20230714	1745	-43.95	20220811	807	21.19	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
142	20230807	120657	57	100.00	KONEX			N	N	N	N		N	996	18	2	1.84	996	1	0.05	996	996	996	1124	832	978	996.00	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.51	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
143	20230807	110653	57	100.00	KONEX			N	N	N	N		N	996	18	2	1.84	996	1	0.05	996	996	996	1124	832	978	996.00	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.51	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
144	20230807	100700	57	100.00	KONEX			N	N	N	N		N	996	18	2	1.84	996	1	0.05	996	996	996	1124	832	978	996.00	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.51	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
145	20230807	090658	57	100.00	KONEX			N	N	N	N		N	996	18	2	1.84	996	1	0.05	996	996	996	1124	832	978	996.00	0.00	0	0	1050	1014	957	921	864	985	892	30	146	500	580	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.51	807	20230714	23.42	1718	-42.03	20230125	807	23.42	20230714	1745	-42.92	20220811	807	23.42	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
146	20230804	160653	57	100.00	KONEX			N	N	N	N		N	978	-15	5	-1.51	2000125	2202	146.12	993	993	900	1141	845	993	908.32	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.52	0.59	12	0.04	-130.00	1649.00	1795	20220804	-45.52	807	20230714	21.19	1718	-43.07	20230125	807	21.19	20230714	1795	-45.52	20220804	807	21.19	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
147	20230804	150652	57	100.00	KONEX			N	N	N	N		N	979	-14	5	-1.41	1980642	2182	144.79	993	993	900	1141	845	993	907.72	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.53	0.59	12	0.04	-130.00	1649.00	1795	20220804	-45.46	807	20230714	21.31	1718	-43.02	20230125	807	21.31	20230714	1795	-45.46	20220804	807	21.31	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
148	20230804	140703	57	100.00	KONEX			N	N	N	N		N	979	-14	5	-1.41	1980642	2182	144.79	993	993	900	1141	845	993	907.72	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.53	0.59	12	0.04	-130.00	1649.00	1795	20220804	-45.46	807	20230714	21.31	1718	-43.02	20230125	807	21.31	20230714	1795	-45.46	20220804	807	21.31	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
149	20230804	130651	57	100.00	KONEX			N	N	N	N		N	985	-8	5	-0.81	175747	177	11.75	993	993	985	1141	845	993	992.92	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.58	0.60	12	0.00	-130.00	1649.00	1795	20220804	-45.13	807	20230714	22.06	1718	-42.67	20230125	807	22.06	20230714	1795	-45.13	20220804	807	22.06	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
150	20230804	120650	57	100.00	KONEX			N	N	N	N		N	987	-6	5	-0.60	174762	176	11.68	993	993	987	1141	845	993	992.97	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.59	0.60	12	0.00	-130.00	1649.00	1795	20220804	-45.01	807	20230714	22.30	1718	-42.55	20230125	807	22.30	20230714	1795	-45.01	20220804	807	22.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
151	20230804	110657	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	173775	175	11.61	993	993	993	1141	845	993	993.00	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.68	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1795	-44.68	20220804	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
152	20230804	100647	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	173775	175	11.61	993	993	993	1141	845	993	993.00	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.68	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1795	-44.68	20220804	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
153	20230804	090646	57	100.00	KONEX			N	N	N	N		N	993	0	3	0.00	0	0	0.00	0	0	0	1141	845	993	0.00	0.00	0	0	1049	1021	968	940	887	994	913	30	148	500	590	1	1	5981670	59	-7.64	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.68	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1795	-44.68	20220804	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
154	20230803	160647	57	100.00	KONEX			N	N	N	N		N	993	85	2	9.36	1390768	1507	357.96	995	996	915	1044	772	908	922.87	0.00	0	0	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	59	-7.64	0.60	12	0.03	-130.00	1649.00	1795	20220804	-44.68	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1795	-44.68	20220804	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
155	20230803	150651	57	100.00	KONEX			N	N	N	N		N	993	85	2	9.36	1390768	1507	357.96	995	996	915	1044	772	908	922.87	0.00	0	0	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	59	-7.64	0.60	12	0.03	-130.00	1649.00	1795	20220804	-44.68	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1795	-44.68	20220804	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
156	20230803	140646	57	100.00	KONEX			N	N	N	N		N	993	85	2	9.36	1390768	1507	357.96	995	996	915	1044	772	908	922.87	0.00	0	0	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	59	-7.64	0.60	12	0.03	-130.00	1649.00	1795	20220804	-44.68	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1795	-44.68	20220804	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
157	20230803	130650	57	100.00	KONEX			N	N	N	N		N	993	85	2	9.36	1390768	1507	357.96	995	996	915	1044	772	908	922.87	0.00	0	0	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	59	-7.64	0.60	12	0.03	-130.00	1649.00	1795	20220804	-44.68	807	20230714	23.05	1718	-42.20	20230125	807	23.05	20230714	1795	-44.68	20220804	807	23.05	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
158	20230803	120652	57	100.00	KONEX			N	N	N	N		N	915	7	2	0.77	1389775	1506	357.72	995	996	915	1044	772	908	922.83	0.00	0	0	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	55	-7.04	0.55	12	0.03	-130.00	1649.00	1795	20220804	-49.03	807	20230714	13.38	1718	-46.74	20230125	807	13.38	20230714	1795	-49.03	20220804	807	13.38	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
159	20230803	110644	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	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	1795	20220804	-49.42	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	1795	-49.42	20220804	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
160	20230803	100643	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	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	1795	20220804	-49.42	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	1795	-49.42	20220804	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
161	20230803	090643	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	1024	965	936	877	848	951	863	30	136	500	540	1	1	5981670	54	-6.98	0.55	12	0.00	-130.00	1649.00	1795	20220804	-49.42	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	1795	-49.42	20220804	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
162	20230802	160646	57	100.00	KONEX			N	N	N	N		N	908	6	2	0.67	417927	421	2806.67	995	995	907	1037	767	902	992.70	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	54	-6.98	0.55	12	0.01	-130.00	1649.00	1795	20220804	-49.42	807	20230714	12.52	1718	-47.15	20230125	807	12.52	20230714	1795	-49.42	20220804	807	12.52	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
163	20230802	150655	57	100.00	KONEX			N	N	N	N		N	995	93	2	10.31	406955	409	2726.67	995	995	995	1037	767	902	995.00	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	60	-7.65	0.60	12	0.01	-130.00	1649.00	1795	20220804	-44.57	807	20230714	23.30	1718	-42.08	20230125	807	23.30	20230714	1795	-44.57	20220804	807	23.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
164	20230802	140648	57	100.00	KONEX			N	N	N	N		N	995	93	2	10.31	995	1	6.67	995	995	995	1037	767	902	995.00	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	60	-7.65	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.57	807	20230714	23.30	1718	-42.08	20230125	807	23.30	20230714	1795	-44.57	20220804	807	23.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
165	20230802	130645	57	100.00	KONEX			N	N	N	N		N	995	93	2	10.31	995	1	6.67	995	995	995	1037	767	902	995.00	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	60	-7.65	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.57	807	20230714	23.30	1718	-42.08	20230125	807	23.30	20230714	1795	-44.57	20220804	807	23.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
166	20230802	120639	57	100.00	KONEX			N	N	N	N		N	995	93	2	10.31	995	1	6.67	995	995	995	1037	767	902	995.00	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	60	-7.65	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.57	807	20230714	23.30	1718	-42.08	20230125	807	23.30	20230714	1795	-44.57	20220804	807	23.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
167	20230802	110639	57	100.00	KONEX			N	N	N	N		N	995	93	2	10.31	995	1	6.67	995	995	995	1037	767	902	995.00	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	60	-7.65	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.57	807	20230714	23.30	1718	-42.08	20230125	807	23.30	20230714	1795	-44.57	20220804	807	23.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
168	20230802	100641	57	100.00	KONEX			N	N	N	N		N	995	93	2	10.31	995	1	6.67	995	995	995	1037	767	902	995.00	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	60	-7.65	0.60	12	0.00	-130.00	1649.00	1795	20220804	-44.57	807	20230714	23.30	1718	-42.08	20230125	807	23.30	20230714	1795	-44.57	20220804	807	23.30	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
169	20230802	090641	57	100.00	KONEX			N	N	N	N		N	902	0	3	0.00	0	0	0.00	0	0	0	1037	767	902	0.00	0.00	0	0	1027	964	933	870	839	949	855	30	135	500	540	1	1	5981670	54	-6.94	0.55	12	0.00	-130.00	1649.00	1795	20220804	-49.75	807	20230714	11.77	1718	-47.50	20230125	807	11.77	20230714	1795	-49.75	20220804	807	11.77	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
170	20230801	160642	57	100.00	KONEX			N	N	N	N		N	902	-94	5	-9.44	13998	15	1500.00	996	996	902	1145	847	996	933.20	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	54	-6.94	0.55	12	0.00	-130.00	1649.00	1860	20220729	-51.51	807	20230714	11.77	1718	-47.50	20230125	807	11.77	20230714	1795	-49.75	20220804	807	11.77	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
171	20230801	150638	57	100.00	KONEX			N	N	N	N		N	994	-2	5	-0.20	4978	5	500.00	996	996	994	1145	847	996	995.60	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1860	20220729	-46.56	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1795	-44.62	20220804	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
172	20230801	140651	57	100.00	KONEX			N	N	N	N		N	994	-2	5	-0.20	4978	5	500.00	996	996	994	1145	847	996	995.60	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	59	-7.65	0.60	12	0.00	-130.00	1649.00	1860	20220729	-46.56	807	20230714	23.17	1718	-42.14	20230125	807	23.17	20230714	1795	-44.62	20220804	807	23.17	20230714	0.00	N	121060	500	29 억		0	N	N	0	N	00	N
173	20230801	130637	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	3984	4	400.00	996	996	996	1145	847	996	996.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1860	20220729	-46.45	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
174	20230801	120637	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	3984	4	400.00	996	996	996	1145	847	996	996.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1860	20220729	-46.45	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
175	20230801	110634	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	3984	4	400.00	996	996	996	1145	847	996	996.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1860	20220729	-46.45	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
176	20230801	100639	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	3984	4	400.00	996	996	996	1145	847	996	996.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1860	20220729	-46.45	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
177	20230801	090633	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	0	0	0.00	0	0	0	1145	847	996	0.00	0.00	0	0	996	996	996	996	996	996	996	30	149	500	590	1	1	5981670	60	-7.66	0.60	12	0.00	-130.00	1649.00	1860	20220729	-46.45	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