KissMeData/092590/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	160719	57	100.00	KONEX			N	N	N	N		N	1290	92	2	7.68	3684	3	150.00	1375	1375	1019	1377	1019	1198	1228.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	94	24.81	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.22	969	20230510	33.13	1997	-35.40	20230309	969	33.13	20230510	2700	-52.22	20220811	969	33.13	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
3	20230731	150720	57	100.00	KONEX			N	N	N	N		N	1290	92	2	7.68	3684	3	150.00	1375	1375	1019	1377	1019	1198	1228.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	94	24.81	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.22	969	20230510	33.13	1997	-35.40	20230309	969	33.13	20230510	2700	-52.22	20220811	969	33.13	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
4	20230731	140723	57	100.00	KONEX			N	N	N	N		N	1290	92	2	7.68	3684	3	150.00	1375	1375	1019	1377	1019	1198	1228.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	94	24.81	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.22	969	20230510	33.13	1997	-35.40	20230309	969	33.13	20230510	2700	-52.22	20220811	969	33.13	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
5	20230731	130722	57	100.00	KONEX			N	N	N	N		N	1290	92	2	7.68	3684	3	150.00	1375	1375	1019	1377	1019	1198	1228.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	94	24.81	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.22	969	20230510	33.13	1997	-35.40	20230309	969	33.13	20230510	2700	-52.22	20220811	969	33.13	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
6	20230731	120728	57	100.00	KONEX			N	N	N	N		N	1290	92	2	7.68	3684	3	150.00	1375	1375	1019	1377	1019	1198	1228.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	94	24.81	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.22	969	20230510	33.13	1997	-35.40	20230309	969	33.13	20230510	2700	-52.22	20220811	969	33.13	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
7	20230731	110732	57	100.00	KONEX			N	N	N	N		N	1290	92	2	7.68	3684	3	150.00	1375	1375	1019	1377	1019	1198	1228.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	94	24.81	0.60	12	0.00	52.00	2149.00	2700	20220811	-52.22	969	20230510	33.13	1997	-35.40	20230309	969	33.13	20230510	2700	-52.22	20220811	969	33.13	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
8	20230731	100727	57	100.00	KONEX			N	N	N	N		N	1375	177	2	14.77	1375	1	50.00	1375	1375	1375	1377	1019	1198	1375.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	100	26.44	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.07	969	20230510	41.90	1997	-31.15	20230309	969	41.90	20230510	2700	-49.07	20220811	969	41.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
9	20230731	090721	57	100.00	KONEX			N	N	N	N		N	1375	177	2	14.77	1375	1	50.00	1375	1375	1375	1377	1019	1198	1375.00	0.00	0	0	1198	1198	1198	1198	1198	1198	1198	36	179	500	710	1	1	7291098	100	26.44	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.07	969	20230510	41.90	1997	-31.15	20230309	969	41.90	20230510	2700	-49.07	20220811	969	41.90	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
10	20230728	160722	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
11	20230728	150722	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
12	20230728	140719	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
13	20230728	130722	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
14	20230728	120719	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
15	20230728	110726	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
16	20230728	100716	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
17	20230728	090724	57	100.00	KONEX			N	N	N	N		N	1198	0	3	0.00	2396	2	66.67	1198	1198	1198	1377	1019	1198	1198.00	0.00	0	0	1354	1276	1168	1090	982	1222	1036	36	179	500	710	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
18	20230727	160717	57	100.00	KONEX			N	N	N	N		N	1198	-49	5	-3.93	3504	3	23.08	1246	1246	1060	1434	1060	1247	1168.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
19	20230727	150719	57	100.00	KONEX			N	N	N	N		N	1198	-49	5	-3.93	3504	3	23.08	1246	1246	1060	1434	1060	1247	1168.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
20	20230727	140715	57	100.00	KONEX			N	N	N	N		N	1198	-49	5	-3.93	3504	3	23.08	1246	1246	1060	1434	1060	1247	1168.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
21	20230727	130714	57	100.00	KONEX			N	N	N	N		N	1198	-49	5	-3.93	3504	3	23.08	1246	1246	1060	1434	1060	1247	1168.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
22	20230727	120716	57	100.00	KONEX			N	N	N	N		N	1198	-49	5	-3.93	3504	3	23.08	1246	1246	1060	1434	1060	1247	1168.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
23	20230727	110719	57	100.00	KONEX			N	N	N	N		N	1198	-49	5	-3.93	3504	3	23.08	1246	1246	1060	1434	1060	1247	1168.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
24	20230727	100715	57	100.00	KONEX			N	N	N	N		N	1198	-49	5	-3.93	3504	3	23.08	1246	1246	1060	1434	1060	1247	1168.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	87	23.04	0.56	12	0.00	52.00	2149.00	2700	20220811	-55.63	969	20230510	23.63	1997	-40.01	20230309	969	23.63	20230510	2700	-55.63	20220811	969	23.63	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
25	20230727	090714	57	100.00	KONEX			N	N	N	N		N	1246	-1	5	-0.08	1246	1	7.69	1246	1246	1246	1434	1060	1247	1246.00	0.00	0	0	1341	1293	1199	1151	1057	1318	1176	36	187	500	740	1	1	7291098	91	23.96	0.58	12	0.00	52.00	2149.00	2700	20220811	-53.85	969	20230510	28.59	1997	-37.61	20230309	969	28.59	20230510	2700	-53.85	20220811	969	28.59	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
26	20230726	160714	57	100.00	KONEX			N	N	N	N		N	1247	-53	5	-4.08	14767	13	130.00	1105	1247	1105	1495	1105	1300	1135.92	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	91	23.98	0.58	12	0.00	52.00	2149.00	2700	20220811	-53.81	969	20230510	28.69	1997	-37.56	20230309	969	28.69	20230510	2700	-53.81	20220811	969	28.69	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
27	20230726	150718	57	100.00	KONEX			N	N	N	N		N	1247	-53	5	-4.08	14767	13	130.00	1105	1247	1105	1495	1105	1300	1135.92	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	91	23.98	0.58	12	0.00	52.00	2149.00	2700	20220811	-53.81	969	20230510	28.69	1997	-37.56	20230309	969	28.69	20230510	2700	-53.81	20220811	969	28.69	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
28	20230726	140713	57	100.00	KONEX			N	N	N	N		N	1240	-60	5	-4.62	13520	12	120.00	1105	1240	1105	1495	1105	1300	1126.67	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	90	23.85	0.58	12	0.00	52.00	2149.00	2700	20220811	-54.07	969	20230510	27.97	1997	-37.91	20230309	969	27.97	20230510	2700	-54.07	20220811	969	27.97	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
29	20230726	130712	57	100.00	KONEX			N	N	N	N		N	1240	-60	5	-4.62	13520	12	120.00	1105	1240	1105	1495	1105	1300	1126.67	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	90	23.85	0.58	12	0.00	52.00	2149.00	2700	20220811	-54.07	969	20230510	27.97	1997	-37.91	20230309	969	27.97	20230510	2700	-54.07	20220811	969	27.97	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
30	20230726	120713	57	100.00	KONEX			N	N	N	N		N	1240	-60	5	-4.62	13520	12	120.00	1105	1240	1105	1495	1105	1300	1126.67	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	90	23.85	0.58	12	0.00	52.00	2149.00	2700	20220811	-54.07	969	20230510	27.97	1997	-37.91	20230309	969	27.97	20230510	2700	-54.07	20220811	969	27.97	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
31	20230726	110707	57	100.00	KONEX			N	N	N	N		N	1240	-60	5	-4.62	13520	12	120.00	1105	1240	1105	1495	1105	1300	1126.67	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	90	23.85	0.58	12	0.00	52.00	2149.00	2700	20220811	-54.07	969	20230510	27.97	1997	-37.91	20230309	969	27.97	20230510	2700	-54.07	20220811	969	27.97	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
32	20230726	100715	57	100.00	KONEX			N	N	N	N		N	1230	-70	5	-5.38	8965	8	80.00	1105	1230	1105	1495	1105	1300	1120.62	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	90	23.65	0.57	12	0.00	52.00	2149.00	2700	20220811	-54.44	969	20230510	26.93	1997	-38.41	20230309	969	26.93	20230510	2700	-54.44	20220811	969	26.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
33	20230726	090709	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1563	1431	1268	1136	973	1350	1055	36	195	500	780	1	1	7291098	95	25.00	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.85	969	20230510	34.16	1997	-34.90	20230309	969	34.16	20230510	2700	-51.85	20220811	969	34.16	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
34	20230725	160707	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12673	10	8.33	1400	1400	1105	1495	1105	1300	1267.30	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	95	25.00	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.85	969	20230510	34.16	1997	-34.90	20230309	969	34.16	20230510	2700	-51.85	20220811	969	34.16	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
35	20230725	150701	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12673	10	8.33	1400	1400	1105	1495	1105	1300	1267.30	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	95	25.00	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.85	969	20230510	34.16	1997	-34.90	20230309	969	34.16	20230510	2700	-51.85	20220811	969	34.16	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
36	20230725	140701	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12673	10	8.33	1400	1400	1105	1495	1105	1300	1267.30	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	95	25.00	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.85	969	20230510	34.16	1997	-34.90	20230309	969	34.16	20230510	2700	-51.85	20220811	969	34.16	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
37	20230725	130708	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	12673	10	8.33	1400	1400	1105	1495	1105	1300	1267.30	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	95	25.00	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.85	969	20230510	34.16	1997	-34.90	20230309	969	34.16	20230510	2700	-51.85	20220811	969	34.16	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
38	20230725	120707	57	100.00	KONEX			N	N	N	N		N	1385	85	2	6.54	11373	9	7.50	1400	1400	1105	1495	1105	1300	1263.67	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	101	26.63	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.70	969	20230510	42.93	1997	-30.65	20230309	969	42.93	20230510	2700	-48.70	20220811	969	42.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
39	20230725	110705	57	100.00	KONEX			N	N	N	N		N	1385	85	2	6.54	11373	9	7.50	1400	1400	1105	1495	1105	1300	1263.67	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	101	26.63	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.70	969	20230510	42.93	1997	-30.65	20230309	969	42.93	20230510	2700	-48.70	20220811	969	42.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
40	20230725	100704	57	100.00	KONEX			N	N	N	N		N	1385	85	2	6.54	11373	9	7.50	1400	1400	1105	1495	1105	1300	1263.67	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	101	26.63	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.70	969	20230510	42.93	1997	-30.65	20230309	969	42.93	20230510	2700	-48.70	20220811	969	42.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
41	20230725	090704	57	100.00	KONEX			N	N	N	N		N	1400	100	2	7.69	1400	1	0.83	1400	1400	1400	1495	1105	1300	1400.00	0.00	0	0	1466	1383	1265	1182	1064	1324	1123	36	195	500	780	1	1	7291098	102	26.92	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.15	969	20230510	44.48	1997	-29.89	20230309	969	44.48	20230510	2700	-48.15	20220811	969	44.48	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
42	20230724	160707	57	100.00	KONEX			N	N	N	N		N	1300	-49	5	-3.63	138146	120	324.32	1348	1348	1147	1551	1147	1349	1151.22	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	95	25.00	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.85	969	20230510	34.16	1997	-34.90	20230309	969	34.16	20230510	2700	-51.85	20220811	969	34.16	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
43	20230724	150703	57	100.00	KONEX			N	N	N	N		N	1299	-50	5	-3.71	3794	3	8.11	1348	1348	1147	1551	1147	1349	1264.67	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	95	24.98	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.89	969	20230510	34.06	1997	-34.95	20230309	969	34.06	20230510	2700	-51.89	20220811	969	34.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
44	20230724	140700	57	100.00	KONEX			N	N	N	N		N	1299	-50	5	-3.71	3794	3	8.11	1348	1348	1147	1551	1147	1349	1264.67	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	95	24.98	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.89	969	20230510	34.06	1997	-34.95	20230309	969	34.06	20230510	2700	-51.89	20220811	969	34.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
45	20230724	130702	57	100.00	KONEX			N	N	N	N		N	1299	-50	5	-3.71	3794	3	8.11	1348	1348	1147	1551	1147	1349	1264.67	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	95	24.98	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.89	969	20230510	34.06	1997	-34.95	20230309	969	34.06	20230510	2700	-51.89	20220811	969	34.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
46	20230724	120702	57	100.00	KONEX			N	N	N	N		N	1299	-50	5	-3.71	3794	3	8.11	1348	1348	1147	1551	1147	1349	1264.67	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	95	24.98	0.60	12	0.00	52.00	2149.00	2700	20220811	-51.89	969	20230510	34.06	1997	-34.95	20230309	969	34.06	20230510	2700	-51.89	20220811	969	34.06	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
47	20230724	110706	57	100.00	KONEX			N	N	N	N		N	1147	-202	4	-14.97	2495	2	5.41	1348	1348	1147	1551	1147	1349	1247.50	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	84	22.06	0.53	12	0.00	52.00	2149.00	2700	20220811	-57.52	969	20230510	18.37	1997	-42.56	20230309	969	18.37	20230510	2700	-57.52	20220811	969	18.37	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
48	20230724	100700	57	100.00	KONEX			N	N	N	N		N	1348	-1	5	-0.07	1348	1	2.70	1348	1348	1348	1551	1147	1349	1348.00	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2700	20220811	-50.07	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2700	-50.07	20220811	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
49	20230724	090702	57	100.00	KONEX			N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1551	1147	1349	0.00	0.00	0	0	1507	1427	1301	1221	1095	1365	1159	36	202	500	800	1	1	7291098	98	25.94	0.63	12	0.00	52.00	2149.00	2700	20220811	-50.04	969	20230510	39.22	1997	-32.45	20230309	969	39.22	20230510	2700	-50.04	20220811	969	39.22	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
50	20230721	160656	57	100.00	KONEX			N	N	N	N		N	1349	-33	5	-2.39	44782	37	22.02	1381	1381	1175	1589	1175	1382	1210.32	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	98	25.94	0.63	12	0.00	52.00	2149.00	2700	20220811	-50.04	969	20230510	39.22	1997	-32.45	20230309	969	39.22	20230510	2700	-50.04	20220811	969	39.22	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
51	20230721	150659	57	100.00	KONEX			N	N	N	N		N	1349	-33	5	-2.39	44782	37	22.02	1381	1381	1175	1589	1175	1382	1210.32	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	98	25.94	0.63	12	0.00	52.00	2149.00	2700	20220811	-50.04	969	20230510	39.22	1997	-32.45	20230309	969	39.22	20230510	2700	-50.04	20220811	969	39.22	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
52	20230721	140656	57	100.00	KONEX			N	N	N	N		N	1349	-33	5	-2.39	44782	37	22.02	1381	1381	1175	1589	1175	1382	1210.32	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	98	25.94	0.63	12	0.00	52.00	2149.00	2700	20220811	-50.04	969	20230510	39.22	1997	-32.45	20230309	969	39.22	20230510	2700	-50.04	20220811	969	39.22	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
53	20230721	130658	57	100.00	KONEX			N	N	N	N		N	1376	-6	5	-0.43	32858	27	16.07	1381	1381	1175	1589	1175	1382	1216.96	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	100	26.46	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.04	969	20230510	42.00	1997	-31.10	20230309	969	42.00	20230510	2700	-49.04	20220811	969	42.00	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
54	20230721	120706	57	100.00	KONEX			N	N	N	N		N	1376	-6	5	-0.43	30307	25	14.88	1381	1381	1175	1589	1175	1382	1212.28	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	100	26.46	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.04	969	20230510	42.00	1997	-31.10	20230309	969	42.00	20230510	2700	-49.04	20220811	969	42.00	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
55	20230721	110701	57	100.00	KONEX			N	N	N	N		N	1350	-32	5	-2.32	27756	23	13.69	1381	1381	1175	1589	1175	1382	1206.78	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	98	25.96	0.63	12	0.00	52.00	2149.00	2700	20220811	-50.00	969	20230510	39.32	1997	-32.40	20230309	969	39.32	20230510	2700	-50.00	20220811	969	39.32	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
56	20230721	100701	57	100.00	KONEX			N	N	N	N		N	1381	-1	5	-0.07	1381	1	0.60	1381	1381	1381	1589	1175	1382	1381.00	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	101	26.56	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.85	969	20230510	42.52	1997	-30.85	20230309	969	42.52	20230510	2700	-48.85	20220811	969	42.52	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
57	20230721	090701	57	100.00	KONEX			N	N	N	N		N	1382	0	3	0.00	0	0	0.00	0	0	0	1589	1175	1382	0.00	0.00	0	0	1522	1451	1315	1244	1108	1487	1280	36	207	500	820	1	1	7291098	101	26.58	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.81	969	20230510	42.62	1997	-30.80	20230309	969	42.62	20230510	2700	-48.81	20220811	969	42.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
58	20230720	160655	57	100.00	KONEX			N	N	N	N		N	1382	-5	5	-0.36	231930	168	54.72	1380	1386	1179	1595	1179	1387	1380.54	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.58	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.81	969	20230510	42.62	1997	-30.80	20230309	969	42.62	20230510	2700	-48.81	20220811	969	42.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
59	20230720	150654	57	100.00	KONEX			N	N	N	N		N	1382	-5	5	-0.36	229166	166	54.07	1380	1386	1179	1595	1179	1387	1380.52	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.58	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.81	969	20230510	42.62	1997	-30.80	20230309	969	42.62	20230510	2700	-48.81	20220811	969	42.62	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
60	20230720	140653	57	100.00	KONEX			N	N	N	N		N	1384	-3	5	-0.22	215546	156	50.81	1380	1386	1179	1595	1179	1387	1381.71	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.62	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.74	969	20230510	42.83	1997	-30.70	20230309	969	42.83	20230510	2700	-48.74	20220811	969	42.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
61	20230720	130653	57	100.00	KONEX			N	N	N	N		N	1386	-1	5	-0.07	197946	143	46.58	1380	1386	1380	1595	1179	1387	1384.24	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.65	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.67	969	20230510	43.03	1997	-30.60	20230309	969	43.03	20230510	2700	-48.67	20220811	969	43.03	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
62	20230720	120659	57	100.00	KONEX			N	N	N	N		N	1386	-1	5	-0.07	189630	137	44.63	1380	1386	1380	1595	1179	1387	1384.16	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.65	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.67	969	20230510	43.03	1997	-30.60	20230309	969	43.03	20230510	2700	-48.67	20220811	969	43.03	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
63	20230720	110657	57	100.00	KONEX			N	N	N	N		N	1386	-1	5	-0.07	189630	137	44.63	1380	1386	1380	1595	1179	1387	1384.16	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.65	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.67	969	20230510	43.03	1997	-30.60	20230309	969	43.03	20230510	2700	-48.67	20220811	969	43.03	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
64	20230720	100650	57	100.00	KONEX			N	N	N	N		N	1386	-1	5	-0.07	117558	85	27.69	1380	1386	1380	1595	1179	1387	1383.04	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.65	0.64	12	0.00	52.00	2149.00	2700	20220811	-48.67	969	20230510	43.03	1997	-30.60	20230309	969	43.03	20230510	2700	-48.67	20220811	969	43.03	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
65	20230720	090651	57	100.00	KONEX			N	N	N	N		N	1387	0	3	0.00	0	0	0.00	0	0	0	1595	1179	1387	0.00	0.00	0	0	1601	1493	1440	1332	1279	1467	1306	36	208	500	830	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.63	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	2700	-48.63	20220811	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
66	20230719	160703	57	100.00	KONEX			N	N	N	N		N	1387	-165	5	-10.63	426350	307	30700.00	1548	1548	1387	1784	1320	1552	1388.76	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.63	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	2700	-48.63	20220811	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
67	20230719	150703	57	100.00	KONEX			N	N	N	N		N	1387	-165	5	-10.63	365322	263	26300.00	1548	1548	1387	1784	1320	1552	1389.06	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	101	26.67	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.63	969	20230510	43.14	1997	-30.55	20230309	969	43.14	20230510	2700	-48.63	20220811	969	43.14	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
68	20230719	140704	57	100.00	KONEX			N	N	N	N		N	1389	-163	5	-10.50	243233	175	17500.00	1548	1548	1388	1784	1320	1552	1389.90	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	101	26.71	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.56	969	20230510	43.34	1997	-30.45	20230309	969	43.34	20230510	2700	-48.56	20220811	969	43.34	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
69	20230719	130657	57	100.00	KONEX			N	N	N	N		N	1548	-4	5	-0.26	1548	1	100.00	1548	1548	1548	1784	1320	1552	1548.00	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	113	29.77	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.67	969	20230510	59.75	1997	-22.48	20230309	969	59.75	20230510	2700	-42.67	20220811	969	59.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
70	20230719	120705	57	100.00	KONEX			N	N	N	N		N	1548	-4	5	-0.26	1548	1	100.00	1548	1548	1548	1784	1320	1552	1548.00	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	113	29.77	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.67	969	20230510	59.75	1997	-22.48	20230309	969	59.75	20230510	2700	-42.67	20220811	969	59.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
71	20230719	110704	57	100.00	KONEX			N	N	N	N		N	1548	-4	5	-0.26	1548	1	100.00	1548	1548	1548	1784	1320	1552	1548.00	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	113	29.77	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.67	969	20230510	59.75	1997	-22.48	20230309	969	59.75	20230510	2700	-42.67	20220811	969	59.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
72	20230719	100659	57	100.00	KONEX			N	N	N	N		N	1548	-4	5	-0.26	1548	1	100.00	1548	1548	1548	1784	1320	1552	1548.00	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	113	29.77	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.67	969	20230510	59.75	1997	-22.48	20230309	969	59.75	20230510	2700	-42.67	20220811	969	59.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
73	20230719	090659	57	100.00	KONEX			N	N	N	N		N	1548	-4	5	-0.26	1548	1	100.00	1548	1548	1548	1784	1320	1552	1548.00	0.00	0	0	1552	1552	1552	1552	1552	1552	1552	36	232	500	930	1	1	7291098	113	29.77	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.67	969	20230510	59.75	1997	-22.48	20230309	969	59.75	20230510	2700	-42.67	20220811	969	59.75	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
74	20230718	160658	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
75	20230718	150657	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
76	20230718	140654	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
77	20230718	130655	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
78	20230718	120700	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
79	20230718	110701	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
80	20230718	100653	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
81	20230718	090653	57	100.00	KONEX			N	N	N	N		N	1552	201	2	14.88	1552	1	0.00	1552	1552	1552	1553	1149	1351	1552.00	0.00	0	0	1351	1351	1351	1351	1351	1351	1351	36	202	500	810	1	1	7291098	113	29.85	0.72	12	0.00	52.00	2149.00	2700	20220811	-42.52	969	20230510	60.17	1997	-22.28	20230309	969	60.17	20230510	2700	-42.52	20220811	969	60.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
82	20230717	160655	57	100.00	KONEX			N	N	N	N		N	1351	-9	5	-0.66	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	25.98	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.96	969	20230510	39.42	1997	-32.35	20230309	969	39.42	20230510	2700	-49.96	20220811	969	39.42	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
83	20230717	150651	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
84	20230717	140653	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
85	20230717	130648	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
86	20230717	120656	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
87	20230717	110648	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
88	20230717	100649	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
89	20230717	090648	57	100.00	KONEX			N	N	N	N		N	1360	0	3	0.00	0	0	0.00	0	0	0	1564	1156	1360	0.00	0.00	0	0	1433	1396	1323	1286	1213	1415	1305	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
90	20230714	160648	57	100.00	KONEX			N	N	N	N		N	1360	-4	5	-0.29	2610	2	1.96	1250	1360	1250	1568	1160	1364	1305.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.15	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.63	969	20230510	40.35	1997	-31.90	20230309	969	40.35	20230510	2700	-49.63	20220811	969	40.35	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
91	20230714	150651	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
92	20230714	140654	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
93	20230714	130645	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
94	20230714	120647	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
95	20230714	110652	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
96	20230714	100654	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
97	20230714	090650	57	100.00	KONEX			N	N	N	N		N	1364	0	3	0.00	0	0	0.00	0	0	0	1568	1160	1364	0.00	0.00	0	0	1498	1430	1298	1230	1098	1465	1265	36	204	500	810	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
98	20230713	160647	57	100.00	KONEX			N	N	N	N		N	1364	-7	5	-0.51	123513	102	0.00	1170	1366	1166	1576	1166	1371	1210.91	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
99	20230713	150643	57	100.00	KONEX			N	N	N	N		N	1364	-7	5	-0.51	123513	102	0.00	1170	1366	1166	1576	1166	1371	1210.91	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
100	20230713	140642	57	100.00	KONEX			N	N	N	N		N	1364	-7	5	-0.51	123513	102	0.00	1170	1366	1166	1576	1166	1371	1210.91	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
101	20230713	130646	57	100.00	KONEX			N	N	N	N		N	1364	-7	5	-0.51	123513	102	0.00	1170	1366	1166	1576	1166	1371	1210.91	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	99	26.23	0.63	12	0.00	52.00	2149.00	2700	20220811	-49.48	969	20230510	40.76	1997	-31.70	20230309	969	40.76	20230510	2700	-49.48	20220811	969	40.76	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
102	20230713	120640	57	100.00	KONEX			N	N	N	N		N	1365	-6	5	-0.44	31201	23	0.00	1170	1366	1170	1576	1166	1371	1356.57	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	100	26.25	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.44	969	20230510	40.87	1997	-31.65	20230309	969	40.87	20230510	2700	-49.44	20220811	969	40.87	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
103	20230713	110646	57	100.00	KONEX			N	N	N	N		N	1366	-5	5	-0.36	2536	2	0.00	1170	1366	1170	1576	1166	1371	1268.00	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	100	26.27	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.41	969	20230510	40.97	1997	-31.60	20230309	969	40.97	20230510	2700	-49.41	20220811	969	40.97	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
104	20230713	100642	57	100.00	KONEX			N	N	N	N		N	1371	0	3	0.00	0	0	0.00	0	0	0	1576	1166	1371	0.00	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	100	26.37	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.22	969	20230510	41.49	1997	-31.35	20230309	969	41.49	20230510	2700	-49.22	20220811	969	41.49	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
105	20230713	090620	57	100.00	KONEX			N	N	N	N		N	1371	0	3	0.00	0	0	0.00	0	0	0	1576	1166	1371	0.00	0.00	0	0	1371	1371	1371	1371	1371	1371	1371	36	205	500	820	1	1	7291098	100	26.37	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.22	969	20230510	41.49	1997	-31.35	20230309	969	41.49	20230510	2700	-49.22	20220811	969	41.49	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
106	20230712	160640	57	100.00	KONEX			N	N	N	N		N	1371	-26	5	-1.86	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	100	26.37	0.64	12	0.00	52.00	2149.00	2700	20220811	-49.22	969	20230510	41.49	1997	-31.35	20230309	969	41.49	20230510	2700	-49.22	20220811	969	41.49	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
107	20230712	150636	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.26	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
108	20230712	140635	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.26	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
109	20230712	130637	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.26	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
110	20230712	120638	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.26	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
111	20230712	110637	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.26	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
112	20230712	100638	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.26	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
113	20230712	090640	57	100.00	KONEX			N	N	N	N		N	1397	0	3	0.00	0	0	0.00	0	0	0	1606	1188	1397	0.00	0.00	0	0	1397	1397	1397	1397	1397	1397	1397	36	209	500	830	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2700	20220811	-48.26	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
114	20230711	160629	57	100.00	KONEX			N	N	N	N		N	1397	-106	5	-7.05	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	102	26.87	0.65	12	0.00	52.00	2149.00	2900	20220708	-51.83	969	20230510	44.17	1997	-30.05	20230309	969	44.17	20230510	2700	-48.26	20220811	969	44.17	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
115	20230711	150629	57	100.00	KONEX			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
116	20230711	140624	57	100.00	KONEX			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
117	20230711	130617	57	100.00	KONEX			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
118	20230711	120632	57	100.00	KONEX			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
119	20230711	110634	57	100.00	KONEX			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
120	20230711	100632	57	100.00	KONEX			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
121	20230711	090632	57	100.00	KONEX			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1728	1278	1503	0.00	0.00	0	0	1503	1503	1503	1503	1503	1503	1503	36	225	500	900	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
122	20230710	160627	57	100.00	KONEX			N	N	N	N		N	1503	194	2	14.82	1503	1	50.00	1503	1503	1503	1505	1113	1309	1503.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
123	20230710	150628	57	100.00	KONEX			N	N	N	N		N	1503	194	2	14.82	1503	1	50.00	1503	1503	1503	1505	1113	1309	1503.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
124	20230710	140621	57	100.00	KONEX			N	N	N	N		N	1503	194	2	14.82	1503	1	50.00	1503	1503	1503	1505	1113	1309	1503.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
125	20230710	130615	57	100.00	KONEX			N	N	N	N		N	1503	194	2	14.82	1503	1	50.00	1503	1503	1503	1505	1113	1309	1503.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
126	20230710	120628	57	100.00	KONEX			N	N	N	N		N	1503	194	2	14.82	1503	1	50.00	1503	1503	1503	1505	1113	1309	1503.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
127	20230710	110628	57	100.00	KONEX			N	N	N	N		N	1503	194	2	14.82	1503	1	50.00	1503	1503	1503	1505	1113	1309	1503.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
128	20230710	100629	57	100.00	KONEX			N	N	N	N		N	1503	194	2	14.82	1503	1	50.00	1503	1503	1503	1505	1113	1309	1503.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	110	28.90	0.70	12	0.00	52.00	2149.00	2900	20220708	-48.17	969	20230510	55.11	1997	-24.74	20230309	969	55.11	20230510	2700	-44.33	20220811	969	55.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
129	20230710	090623	57	100.00	KONEX			N	N	N	N		N	1309	0	3	0.00	0	0	0.00	0	0	0	1505	1113	1309	0.00	0.00	0	0	1615	1461	1385	1231	1155	1424	1194	36	196	500	780	1	1	7291098	95	25.17	0.61	12	0.00	52.00	2149.00	2900	20220708	-54.86	969	20230510	35.09	1997	-34.45	20230309	969	35.09	20230510	2700	-51.52	20220811	969	35.09	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
130	20230707	160619	00	50.00	KONEX			N	N	N	N	50	N	1309	-231	4	-15.00	2848	2	200.00	1539	1539	1309	1771	1309	1540	1424.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	95	25.17	0.61	12	0.00	52.00	2149.00	2900	20220708	-54.86	969	20230510	35.09	1997	-34.45	20230309	969	35.09	20230510	2900	-54.86	20220708	969	35.09	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
131	20230707	150621	00	50.00	KONEX			N	N	N	N	50	N	1539	-1	5	-0.06	1539	1	100.00	1539	1539	1539	1771	1309	1540	1539.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	112	29.60	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.93	969	20230510	58.82	1997	-22.93	20230309	969	58.82	20230510	2900	-46.93	20220708	969	58.82	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
132	20230707	140632	00	50.00	KONEX			N	N	N	N	50	N	1539	-1	5	-0.06	1539	1	100.00	1539	1539	1539	1771	1309	1540	1539.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	112	29.60	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.93	969	20230510	58.82	1997	-22.93	20230309	969	58.82	20230510	2900	-46.93	20220708	969	58.82	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
133	20230707	130626	00	50.00	KONEX			N	N	N	N	50	N	1539	-1	5	-0.06	1539	1	100.00	1539	1539	1539	1771	1309	1540	1539.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	112	29.60	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.93	969	20230510	58.82	1997	-22.93	20230309	969	58.82	20230510	2900	-46.93	20220708	969	58.82	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
134	20230707	120626	00	50.00	KONEX			N	N	N	N	50	N	1539	-1	5	-0.06	1539	1	100.00	1539	1539	1539	1771	1309	1540	1539.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	112	29.60	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.93	969	20230510	58.82	1997	-22.93	20230309	969	58.82	20230510	2900	-46.93	20220708	969	58.82	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
135	20230707	110628	00	50.00	KONEX			N	N	N	N	50	N	1539	-1	5	-0.06	1539	1	100.00	1539	1539	1539	1771	1309	1540	1539.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	112	29.60	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.93	969	20230510	58.82	1997	-22.93	20230309	969	58.82	20230510	2900	-46.93	20220708	969	58.82	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
136	20230707	100621	00	50.00	KONEX			N	N	N	N	50	N	1539	-1	5	-0.06	1539	1	100.00	1539	1539	1539	1771	1309	1540	1539.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	112	29.60	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.93	969	20230510	58.82	1997	-22.93	20230309	969	58.82	20230510	2900	-46.93	20220708	969	58.82	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
137	20230707	090622	00	50.00	KONEX			N	N	N	N	50	N	1539	-1	5	-0.06	1539	1	100.00	1539	1539	1539	1771	1309	1540	1539.00	0.00	0	0	1540	1540	1540	1540	1540	1540	1540	36	231	500	920	1	1	7291098	112	29.60	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.93	969	20230510	58.82	1997	-22.93	20230309	969	58.82	20230510	2900	-46.93	20220708	969	58.82	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
138	20230706	160622	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
139	20230706	150623	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
140	20230706	140623	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
141	20230706	130622	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
142	20230706	120620	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
143	20230706	110626	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
144	20230706	100621	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
145	20230706	090621	00	50.00	KONEX			N	N	N	N	50	N	1540	195	2	14.50	1540	1	100.00	1540	1540	1540	1546	1144	1345	1540.00	0.00	0	0	1345	1345	1345	1345	1345	1345	1345	36	201	500	800	1	1	7291098	112	29.62	0.72	12	0.00	52.00	2149.00	2900	20220708	-46.90	969	20230510	58.93	1997	-22.88	20230309	969	58.93	20230510	2900	-46.90	20220708	969	58.93	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
146	20230705	160618	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
147	20230705	150617	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
148	20230705	140611	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
149	20230705	130612	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
150	20230705	120610	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
151	20230705	110617	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
152	20230705	100613	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
153	20230705	090612	00	50.00	KONEX			N	N	N	N	50	N	1345	-3	5	-0.22	1345	1	100.00	1345	1345	1345	1550	1146	1348	1345.00	0.00	0	0	1348	1348	1348	1348	1348	1348	1348	36	202	500	800	1	1	7291098	98	25.87	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.62	969	20230510	38.80	1997	-32.65	20230309	969	38.80	20230510	2900	-53.62	20220708	969	38.80	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
154	20230704	160610	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
155	20230704	150603	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
156	20230704	140608	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
157	20230704	130559	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
158	20230704	120605	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
159	20230704	110601	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
160	20230704	100559	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
161	20230704	090559	00	50.00	KONEX			N	N	N	N	50	N	1348	-2	5	-0.15	1348	1	100.00	1348	1348	1348	1552	1148	1350	1348.00	0.00	0	0	1350	1350	1350	1350	1350	1350	1350	36	202	500	810	1	1	7291098	98	25.92	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.52	969	20230510	39.11	1997	-32.50	20230309	969	39.11	20230510	2900	-53.52	20220708	969	39.11	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
162	20230703	160552	00	50.00	KONEX			N	N	N	N	50	N	1350	-5	5	-0.37	1350	1	0.00	1350	1350	1350	1558	1152	1355	1350.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	98	25.96	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.45	969	20230510	39.32	1997	-32.40	20230309	969	39.32	20230510	2900	-53.45	20220708	969	39.32	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
163	20230703	150558	00	50.00	KONEX			N	N	N	N	50	N	1350	-5	5	-0.37	1350	1	0.00	1350	1350	1350	1558	1152	1355	1350.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	98	25.96	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.45	969	20230510	39.32	1997	-32.40	20230309	969	39.32	20230510	2900	-53.45	20220708	969	39.32	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
164	20230703	140558	00	50.00	KONEX			N	N	N	N	50	N	1350	-5	5	-0.37	1350	1	0.00	1350	1350	1350	1558	1152	1355	1350.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	98	25.96	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.45	969	20230510	39.32	1997	-32.40	20230309	969	39.32	20230510	2900	-53.45	20220708	969	39.32	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
165	20230703	130552	00	50.00	KONEX			N	N	N	N	50	N	1350	-5	5	-0.37	1350	1	0.00	1350	1350	1350	1558	1152	1355	1350.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	98	25.96	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.45	969	20230510	39.32	1997	-32.40	20230309	969	39.32	20230510	2900	-53.45	20220708	969	39.32	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
166	20230703	120600	00	50.00	KONEX			N	N	N	N	50	N	1350	-5	5	-0.37	1350	1	0.00	1350	1350	1350	1558	1152	1355	1350.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	98	25.96	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.45	969	20230510	39.32	1997	-32.40	20230309	969	39.32	20230510	2900	-53.45	20220708	969	39.32	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
167	20230703	110555	00	50.00	KONEX			N	N	N	N	50	N	1350	-5	5	-0.37	1350	1	0.00	1350	1350	1350	1558	1152	1355	1350.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	98	25.96	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.45	969	20230510	39.32	1997	-32.40	20230309	969	39.32	20230510	2900	-53.45	20220708	969	39.32	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
168	20230703	100545	00	50.00	KONEX			N	N	N	N	50	N	1355	0	3	0.00	0	0	0.00	0	0	0	1558	1152	1355	0.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	99	26.06	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.28	969	20230510	39.83	1997	-32.15	20230309	969	39.83	20230510	2900	-53.28	20220708	969	39.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N
169	20230703	090551	00	50.00	KONEX			N	N	N	N	50	N	1355	0	3	0.00	0	0	0.00	0	0	0	1558	1152	1355	0.00	0.00	0	0	1355	1355	1355	1355	1355	1355	1355	36	203	500	810	1	1	7291098	99	26.06	0.63	12	0.00	52.00	2149.00	2900	20220708	-53.28	969	20230510	39.83	1997	-32.15	20230309	969	39.83	20230510	2900	-53.28	20220708	969	39.83	20230510	0.00	N	092590	500	36 억		0	N	N	0	N	00	N