KissMeData/185190/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	160907	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	8000	8	16.67	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
3	20230731	150908	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	8000	8	16.67	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
4	20230731	140912	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	8000	8	16.67	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
5	20230731	130911	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
6	20230731	120920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
7	20230731	110922	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
8	20230731	100920	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
9	20230731	090909	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220801	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
10	20230728	160911	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	48000	48	480.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
11	20230728	150909	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	48000	48	480.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
12	20230728	140907	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	48000	48	480.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
13	20230728	130910	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
14	20230728	120908	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
15	20230728	110915	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
16	20230728	100905	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
17	20230728	090913	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220728	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
18	20230727	160907	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	10000	10	200.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
19	20230727	150906	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	10000	10	200.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
20	20230727	140902	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	10000	10	200.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
21	20230727	130901	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
22	20230727	120903	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
23	20230727	110906	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
24	20230727	100903	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	100.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
25	20230727	090900	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220727	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
26	20230726	160900	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
27	20230726	150905	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
28	20230726	140858	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
29	20230726	130856	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
30	20230726	120859	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
31	20230726	110854	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
32	20230726	100902	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	5000	5	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
33	20230726	090855	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220726	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
34	20230725	160853	57	100.00	KONEX			N	N	N	N		N	1000	-50	5	-4.76	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220725	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
35	20230725	150843	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
36	20230725	140843	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
37	20230725	130851	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
38	20230725	120851	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
39	20230725	110849	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
40	20230725	100848	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
41	20230725	090849	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1050	1050	1050	1050	1050	1050	1050	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
42	20230724	160850	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
43	20230724	150847	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
44	20230724	140844	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
45	20230724	130845	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
46	20230724	120847	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
47	20230724	110850	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
48	20230724	100841	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
49	20230724	090847	57	100.00	KONEX			N	N	N	N		N	1050	0	3	0.00	0	0	0.00	0	0	0	1207	893	1050	0.00	0.00	0	0	1150	1100	1050	1000	950	1075	975	18	157	200	630	1	1	9238625	97	20.59	1.76	03	0.00	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220725	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
50	20230721	160837	57	100.00	KONEX			N	N	N	N		N	1050	51	2	5.11	1153600	1151	0.00	1100	1100	1000	1148	850	999	1002.26	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	97	20.59	1.76	03	0.01	51.00	597.00	1650	20220830	-36.36	790	20230710	32.91	1300	-19.23	20230419	790	32.91	20230710	3990	-73.68	20220721	790	32.91	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
51	20230721	150840	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	1100	1	0.00	1100	1100	1100	1148	850	999	1100.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1650	20220830	-33.33	790	20230710	39.24	1300	-15.38	20230419	790	39.24	20230710	3990	-72.43	20220721	790	39.24	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
52	20230721	140837	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	1100	1	0.00	1100	1100	1100	1148	850	999	1100.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1650	20220830	-33.33	790	20230710	39.24	1300	-15.38	20230419	790	39.24	20230710	3990	-72.43	20220721	790	39.24	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
53	20230721	130839	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	1100	1	0.00	1100	1100	1100	1148	850	999	1100.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1650	20220830	-33.33	790	20230710	39.24	1300	-15.38	20230419	790	39.24	20230710	3990	-72.43	20220721	790	39.24	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
54	20230721	120850	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	1100	1	0.00	1100	1100	1100	1148	850	999	1100.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1650	20220830	-33.33	790	20230710	39.24	1300	-15.38	20230419	790	39.24	20230710	3990	-72.43	20220721	790	39.24	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
55	20230721	110846	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	1100	1	0.00	1100	1100	1100	1148	850	999	1100.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1650	20220830	-33.33	790	20230710	39.24	1300	-15.38	20230419	790	39.24	20230710	3990	-72.43	20220721	790	39.24	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
56	20230721	100845	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	1100	1	0.00	1100	1100	1100	1148	850	999	1100.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	102	21.57	1.84	03	0.00	51.00	597.00	1650	20220830	-33.33	790	20230710	39.24	1300	-15.38	20230419	790	39.24	20230710	3990	-72.43	20220721	790	39.24	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
57	20230721	090844	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	790	20230710	26.46	1300	-23.15	20230419	790	26.46	20230710	3990	-74.96	20220721	790	26.46	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
58	20230720	160835	57	100.00	KONEX			N	N	N	N		N	999	-1	5	-0.10	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	790	20230710	26.46	1300	-23.15	20230419	790	26.46	20230710	3990	-74.96	20220720	790	26.46	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
59	20230720	150836	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220720	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
60	20230720	140834	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220720	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
61	20230720	130835	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220720	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
62	20230720	120841	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220720	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
63	20230720	110839	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220720	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
64	20230720	100830	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220720	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
65	20230720	090831	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220720	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
66	20230719	160846	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
67	20230719	150847	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
68	20230719	140848	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
69	20230719	130838	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
70	20230719	120851	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
71	20230719	110849	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
72	20230719	100842	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
73	20230719	090841	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220719	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
74	20230718	160840	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	950000	950	26.49	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
75	20230718	150839	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	950000	950	26.49	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
76	20230718	140835	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	950000	950	26.49	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
77	20230718	130836	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
78	20230718	120843	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
79	20230718	110844	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
80	20230718	100836	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
81	20230718	090834	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
82	20230717	160836	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	3586000	3586	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.04	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
83	20230717	150832	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000000	1000	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
84	20230717	140835	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000000	1000	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
85	20230717	130827	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000000	1000	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
86	20230717	120838	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000000	1000	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
87	20230717	110828	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000000	1000	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
88	20230717	100828	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	1000000	1000	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.01	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
89	20230717	090828	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	10000	10	0.00	1000	1000	1000	1150	850	1000	1000.00	0.00	0	0	1000	1000	1000	1000	1000	1000	1000	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	3990	-74.94	20220718	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
90	20230714	160828	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
91	20230714	150831	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
92	20230714	140836	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
93	20230714	130823	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
94	20230714	120824	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
95	20230714	110834	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
96	20230714	100835	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
97	20230714	090830	57	100.00	KONEX			N	N	N	N		N	1000	0	3	0.00	0	0	0.00	0	0	0	1150	850	1000	0.00	0.00	0	0	1002	1000	998	996	994	1002	998	18	150	200	600	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
98	20230713	160826	57	100.00	KONEX			N	N	N	N		N	1000	4	2	0.40	4996	5	11.36	996	1000	996	1145	847	996	999.20	0.00	0	0	996	996	996	996	996	996	996	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
99	20230713	150821	57	100.00	KONEX			N	N	N	N		N	1000	4	2	0.40	4996	5	11.36	996	1000	996	1145	847	996	999.20	0.00	0	0	996	996	996	996	996	996	996	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
100	20230713	140820	57	100.00	KONEX			N	N	N	N		N	1000	4	2	0.40	4996	5	11.36	996	1000	996	1145	847	996	999.20	0.00	0	0	996	996	996	996	996	996	996	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
101	20230713	130825	57	100.00	KONEX			N	N	N	N		N	1000	4	2	0.40	4996	5	11.36	996	1000	996	1145	847	996	999.20	0.00	0	0	996	996	996	996	996	996	996	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
102	20230713	120820	57	100.00	KONEX			N	N	N	N		N	1000	4	2	0.40	4996	5	11.36	996	1000	996	1145	847	996	999.20	0.00	0	0	996	996	996	996	996	996	996	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
103	20230713	110824	57	100.00	KONEX			N	N	N	N		N	1000	4	2	0.40	1996	2	4.55	996	1000	996	1145	847	996	998.00	0.00	0	0	996	996	996	996	996	996	996	18	149	200	590	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	790	20230710	26.58	1300	-23.08	20230419	790	26.58	20230710	4000	-75.00	20220715	790	26.58	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
104	20230713	100819	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	996	1	2.27	996	996	996	1145	847	996	996.00	0.00	0	0	996	996	996	996	996	996	996	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
105	20230713	090812	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	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
106	20230712	160817	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	43824	44	1.07	996	996	996	1145	847	996	996.00	0.00	0	0	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
107	20230712	150812	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	43824	44	1.07	996	996	996	1145	847	996	996.00	0.00	0	0	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
108	20230712	140810	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	7968	8	0.20	996	996	996	1145	847	996	996.00	0.00	0	0	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
109	20230712	130812	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	7968	8	0.20	996	996	996	1145	847	996	996.00	0.00	0	0	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
110	20230712	120816	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	7968	8	0.20	996	996	996	1145	847	996	996.00	0.00	0	0	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
111	20230712	110814	57	100.00	KONEX			N	N	N	N		N	996	0	3	0.00	7968	8	0.20	996	996	996	1145	847	996	996.00	0.00	0	0	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
112	20230712	100815	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	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
113	20230712	090816	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	1074	1034	957	917	840	1055	938	18	149	200	590	1	1	9238625	92	19.53	1.67	03	0.00	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
114	20230711	160804	57	100.00	KONEX			N	N	N	N		N	996	116	2	13.18	4030032	4096	4222.68	880	997	880	1012	748	880	983.89	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	92	19.53	1.67	03	0.04	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
115	20230711	150801	57	100.00	KONEX			N	N	N	N		N	996	116	2	13.18	4030032	4096	4222.68	880	997	880	1012	748	880	983.89	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	92	19.53	1.67	03	0.04	51.00	597.00	1650	20220830	-39.64	790	20230710	26.08	1300	-23.38	20230419	790	26.08	20230710	4000	-75.10	20220715	790	26.08	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
116	20230711	140757	57	100.00	KONEX			N	N	N	N		N	995	115	2	13.07	30468	34	35.05	880	997	880	1012	748	880	896.12	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	92	19.51	1.67	03	0.00	51.00	597.00	1650	20220830	-39.70	790	20230710	25.95	1300	-23.46	20230419	790	25.95	20230710	4000	-75.12	20220715	790	25.95	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
117	20230711	130748	57	100.00	KONEX			N	N	N	N		N	995	115	2	13.07	30468	34	35.05	880	997	880	1012	748	880	896.12	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	92	19.51	1.67	03	0.00	51.00	597.00	1650	20220830	-39.70	790	20230710	25.95	1300	-23.46	20230419	790	25.95	20230710	4000	-75.12	20220715	790	25.95	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
118	20230711	120806	57	100.00	KONEX			N	N	N	N		N	995	115	2	13.07	30468	34	35.05	880	997	880	1012	748	880	896.12	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	92	19.51	1.67	03	0.00	51.00	597.00	1650	20220830	-39.70	790	20230710	25.95	1300	-23.46	20230419	790	25.95	20230710	4000	-75.12	20220715	790	25.95	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
119	20230711	110811	57	100.00	KONEX			N	N	N	N		N	995	115	2	13.07	30468	34	35.05	880	997	880	1012	748	880	896.12	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	92	19.51	1.67	03	0.00	51.00	597.00	1650	20220830	-39.70	790	20230710	25.95	1300	-23.46	20230419	790	25.95	20230710	4000	-75.12	20220715	790	25.95	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
120	20230711	100808	57	100.00	KONEX			N	N	N	N		N	995	115	2	13.07	30468	34	35.05	880	997	880	1012	748	880	896.12	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	92	19.51	1.67	03	0.00	51.00	597.00	1650	20220830	-39.70	790	20230710	25.95	1300	-23.46	20230419	790	25.95	20230710	4000	-75.12	20220715	790	25.95	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
121	20230711	090806	57	100.00	KONEX			N	N	N	N		N	900	20	2	2.27	27480	31	31.96	880	900	880	1012	748	880	886.45	0.00	0	0	940	910	850	820	760	925	835	18	132	200	520	1	1	9238625	83	17.65	1.51	03	0.00	51.00	597.00	1650	20220830	-45.45	790	20230710	13.92	1300	-30.77	20230419	790	13.92	20230710	4000	-77.50	20220715	790	13.92	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
122	20230710	160759	57	100.00	KONEX	신저가		N	N	N	N		N	880	0	3	0.00	84460	97	20.86	880	880	790	1012	748	880	870.72	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	790	20230710	11.39	1300	-32.31	20230419	790	11.39	20230710	4000	-78.00	20220715	790	11.39	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
123	20230710	150801	57	100.00	KONEX	신저가		N	N	N	N		N	880	0	3	0.00	83580	96	20.65	880	880	790	1012	748	880	870.62	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	790	20230710	11.39	1300	-32.31	20230419	790	11.39	20230710	4000	-78.00	20220715	790	11.39	20230710	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
124	20230710	140754	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	74800	85	18.28	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
125	20230710	130744	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	73920	84	18.06	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
126	20230710	120804	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	73920	84	18.06	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
127	20230710	110801	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	8800	10	2.15	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
128	20230710	100803	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
129	20230710	090755	57	100.00	KONEX			N	N	N	N		N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
130	20230707	160753	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	409200	465	534.48	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.01	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
131	20230707	150753	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	409200	465	534.48	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.01	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
132	20230707	140807	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	409200	465	534.48	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.01	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
133	20230707	130757	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	409200	465	534.48	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.01	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
134	20230707	120802	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	409200	465	534.48	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.01	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
135	20230707	110803	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	409200	465	534.48	880	880	880	1012	748	880	880.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.01	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
136	20230707	100753	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
137	20230707	090754	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	880	880	880	880	880	880	880	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
138	20230706	160754	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	76560	87	1.25	880	880	880	1012	748	880	880.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
139	20230706	150754	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	64240	73	1.05	880	880	880	1012	748	880	880.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
140	20230706	140755	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	64240	73	1.05	880	880	880	1012	748	880	880.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
141	20230706	130755	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	64240	73	1.05	880	880	880	1012	748	880	880.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
142	20230706	120746	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	9680	11	0.16	880	880	880	1012	748	880	880.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
143	20230706	110758	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	880	1	0.01	880	880	880	1012	748	880	880.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
144	20230706	100754	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
145	20230706	090754	00	50.00	KONEX			N	N	N	N	50	N	880	0	3	0.00	0	0	0.00	0	0	0	1012	748	880	0.00	0.00	0	0	945	912	856	823	767	884	795	18	132	200	520	1	1	9238625	81	17.25	1.47	03	0.00	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
146	20230705	160750	00	50.00	KONEX	신저가		N	N	N	N	50	N	880	-9	5	-1.01	5846922	6975	139.50	889	889	800	1022	756	889	838.27	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	81	17.25	1.47	03	0.08	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
147	20230705	150746	00	50.00	KONEX	신저가		N	N	N	N	50	N	850	-39	5	-4.39	5846042	6974	139.48	889	889	800	1022	756	889	838.26	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	79	16.67	1.42	03	0.08	51.00	597.00	1650	20220830	-48.48	800	20230705	6.25	1300	-34.62	20230419	800	6.25	20230705	4000	-78.75	20220715	800	6.25	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
148	20230705	140739	00	50.00	KONEX	신저가		N	N	N	N	50	N	880	-9	5	-1.01	4996042	5974	119.48	889	889	800	1022	756	889	836.30	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	81	17.25	1.47	03	0.06	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
149	20230705	130741	00	50.00	KONEX	신저가		N	N	N	N	50	N	880	-9	5	-1.01	4996042	5974	119.48	889	889	800	1022	756	889	836.30	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	81	17.25	1.47	03	0.06	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
150	20230705	120740	00	50.00	KONEX	신저가		N	N	N	N	50	N	880	-9	5	-1.01	4996042	5974	119.48	889	889	800	1022	756	889	836.30	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	81	17.25	1.47	03	0.06	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
151	20230705	110749	00	50.00	KONEX	신저가		N	N	N	N	50	N	850	-39	5	-4.39	4995162	5973	119.46	889	889	800	1022	756	889	836.29	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	79	16.67	1.42	03	0.06	51.00	597.00	1650	20220830	-48.48	800	20230705	6.25	1300	-34.62	20230419	800	6.25	20230705	4000	-78.75	20220715	800	6.25	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
152	20230705	100743	00	50.00	KONEX	신저가		N	N	N	N	50	N	880	-9	5	-1.01	2478282	3012	60.24	889	889	800	1022	756	889	822.80	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	81	17.25	1.47	03	0.03	51.00	597.00	1650	20220830	-46.67	800	20230705	10.00	1300	-32.31	20230419	800	10.00	20230705	4000	-78.00	20220715	800	10.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
153	20230705	090741	00	50.00	KONEX	신저가		N	N	N	N	50	N	800	-89	5	-10.01	245778	307	6.14	889	889	800	1022	756	889	800.58	0.00	0	0	1086	987	901	802	716	944	759	18	133	200	530	1	1	9238625	74	15.69	1.34	03	0.00	51.00	597.00	1650	20220830	-51.52	800	20230705	0.00	1300	-38.46	20230419	800	0.00	20230705	4000	-80.00	20220715	800	0.00	20230705	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
154	20230704	160738	00	50.00	KONEX			N	N	N	N	50	N	889	-57	5	-6.03	4186879	5000	523.56	1000	1000	815	1087	805	946	837.38	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	82	17.43	1.49	03	0.05	51.00	597.00	1650	20220830	-46.12	810	20230216	9.75	1300	-31.62	20230419	810	9.75	20230216	4000	-77.78	20220715	810	9.75	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
155	20230704	150729	00	50.00	KONEX			N	N	N	N	50	N	890	-56	5	-5.92	4097979	4900	513.09	1000	1000	815	1087	805	946	836.32	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	82	17.45	1.49	03	0.05	51.00	597.00	1650	20220830	-46.06	810	20230216	9.88	1300	-31.54	20230419	810	9.88	20230216	4000	-77.75	20220715	810	9.88	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
156	20230704	140734	00	50.00	KONEX			N	N	N	N	50	N	890	-56	5	-5.92	3891559	4667	488.69	1000	1000	815	1087	805	946	833.85	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	82	17.45	1.49	03	0.05	51.00	597.00	1650	20220830	-46.06	810	20230216	9.88	1300	-31.54	20230419	810	9.88	20230216	4000	-77.75	20220715	810	9.88	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
157	20230704	130724	00	50.00	KONEX			N	N	N	N	50	N	979	33	2	3.49	11679	12	1.26	1000	1000	889	1087	805	946	973.25	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1650	20220830	-40.67	810	20230216	20.86	1300	-24.69	20230419	810	20.86	20230216	4000	-75.52	20220715	810	20.86	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
158	20230704	120732	00	50.00	KONEX			N	N	N	N	50	N	979	33	2	3.49	11679	12	1.26	1000	1000	889	1087	805	946	973.25	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1650	20220830	-40.67	810	20230216	20.86	1300	-24.69	20230419	810	20.86	20230216	4000	-75.52	20220715	810	20.86	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
159	20230704	110727	00	50.00	KONEX			N	N	N	N	50	N	979	33	2	3.49	11679	12	1.26	1000	1000	889	1087	805	946	973.25	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	90	19.20	1.64	03	0.00	51.00	597.00	1650	20220830	-40.67	810	20230216	20.86	1300	-24.69	20230419	810	20.86	20230216	4000	-75.52	20220715	810	20.86	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
160	20230704	100725	00	50.00	KONEX			N	N	N	N	50	N	1000	54	2	5.71	1000	1	0.10	1000	1000	1000	1087	805	946	1000.00	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
161	20230704	090723	00	50.00	KONEX			N	N	N	N	50	N	1000	54	2	5.71	1000	1	0.10	1000	1000	1000	1087	805	946	1000.00	0.00	0	0	1080	1012	931	863	782	1047	898	18	141	200	560	1	1	9238625	92	19.61	1.68	03	0.00	51.00	597.00	1650	20220830	-39.39	810	20230216	23.46	1300	-23.08	20230419	810	23.46	20230216	4000	-75.00	20220715	810	23.46	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
162	20230703	160716	00	50.00	KONEX			N	N	N	N	50	N	946	-53	5	-5.31	832790	955	1469.23	900	999	850	1148	850	999	872.03	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	87	18.55	1.58	03	0.01	51.00	597.00	1650	20220830	-42.67	810	20230216	16.79	1300	-27.23	20230419	810	16.79	20230216	4000	-76.35	20220715	810	16.79	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
163	20230703	150724	00	50.00	KONEX			N	N	N	N	50	N	946	-53	5	-5.31	832790	955	1469.23	900	999	850	1148	850	999	872.03	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	87	18.55	1.58	03	0.01	51.00	597.00	1650	20220830	-42.67	810	20230216	16.79	1300	-27.23	20230419	810	16.79	20230216	4000	-76.35	20220715	810	16.79	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
164	20230703	140722	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	645099	757	1164.62	900	999	850	1148	850	999	852.18	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.01	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
165	20230703	130717	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	645099	757	1164.62	900	999	850	1148	850	999	852.18	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.01	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
166	20230703	120726	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	645099	757	1164.62	900	999	850	1148	850	999	852.18	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.01	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
167	20230703	110719	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	645099	757	1164.62	900	999	850	1148	850	999	852.18	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.01	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
168	20230703	100709	00	50.00	KONEX			N	N	N	N	50	N	920	-79	5	-7.91	644100	756	1163.08	900	920	850	1148	850	999	851.98	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	85	18.04	1.54	03	0.01	51.00	597.00	1650	20220830	-44.24	810	20230216	13.58	1300	-29.23	20230419	810	13.58	20230216	4000	-77.00	20220715	810	13.58	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N
169	20230703	090716	00	50.00	KONEX			N	N	N	N	50	N	999	0	3	0.00	0	0	0.00	0	0	0	1148	850	999	0.00	0.00	0	0	999	999	999	999	999	999	999	18	149	200	590	1	1	9238625	92	19.59	1.67	03	0.00	51.00	597.00	1650	20220830	-39.45	810	20230216	23.33	1300	-23.15	20230419	810	23.33	20230216	4000	-75.03	20220715	810	23.33	20230216	0.00	N	185190	200	18 억		0	N	N	0	N	00	N