KissMeData/136660/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	160830	57	100.00	KONEX	신저가		N	N	N	N		N	1084	139	2	14.71	13825	13	0.65	815	1086	815	1086	804	945	1061.75	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	102	-4.27	0.62	12	0.00	-254.00	1751.00	3400	20221128	-68.12	815	20230731	33.01	3000	-63.87	20230130	815	33.01	20230731	3400	-68.12	20221128	815	33.01	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
3	20230731	150831	57	100.00	KONEX	신저가		N	N	N	N		N	1084	139	2	14.71	12741	12	0.60	815	1086	815	1086	804	945	1061.75	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	102	-4.27	0.62	12	0.00	-254.00	1751.00	3400	20221128	-68.12	815	20230731	33.01	3000	-63.87	20230130	815	33.01	20230731	3400	-68.12	20221128	815	33.01	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
4	20230731	140833	57	100.00	KONEX	신저가		N	N	N	N		N	1084	139	2	14.71	12741	12	0.60	815	1086	815	1086	804	945	1061.75	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	102	-4.27	0.62	12	0.00	-254.00	1751.00	3400	20221128	-68.12	815	20230731	33.01	3000	-63.87	20230130	815	33.01	20230731	3400	-68.12	20221128	815	33.01	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
5	20230731	130834	57	100.00	KONEX	신저가		N	N	N	N		N	1084	139	2	14.71	12741	12	0.60	815	1086	815	1086	804	945	1061.75	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	102	-4.27	0.62	12	0.00	-254.00	1751.00	3400	20221128	-68.12	815	20230731	33.01	3000	-63.87	20230130	815	33.01	20230731	3400	-68.12	20221128	815	33.01	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
6	20230731	120842	57	100.00	KONEX	신저가		N	N	N	N		N	1084	139	2	14.71	12741	12	0.60	815	1086	815	1086	804	945	1061.75	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	102	-4.27	0.62	12	0.00	-254.00	1751.00	3400	20221128	-68.12	815	20230731	33.01	3000	-63.87	20230130	815	33.01	20230731	3400	-68.12	20221128	815	33.01	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
7	20230731	110844	57	100.00	KONEX	신저가		N	N	N	N		N	1084	139	2	14.71	12741	12	0.60	815	1086	815	1086	804	945	1061.75	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	102	-4.27	0.62	12	0.00	-254.00	1751.00	3400	20221128	-68.12	815	20230731	33.01	3000	-63.87	20230130	815	33.01	20230731	3400	-68.12	20221128	815	33.01	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
8	20230731	100841	57	100.00	KONEX	신저가		N	N	N	N		N	1086	141	1	14.92	1901	2	0.10	815	1086	815	1086	804	945	950.50	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	103	-4.28	0.62	12	0.00	-254.00	1751.00	3400	20221128	-68.06	815	20230731	33.25	3000	-63.80	20230130	815	33.25	20230731	3400	-68.06	20221128	815	33.25	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
9	20230731	090831	57	100.00	KONEX	신저가		N	N	N	N		N	815	-130	5	-13.76	815	1	0.05	815	815	815	1086	804	945	815.00	0.00	0	0	1288	1116	1028	856	768	1072	812	47	141	500	560	1	1	9443800	77	-3.21	0.47	12	0.00	-254.00	1751.00	3400	20221128	-76.03	815	20230731	0.00	3000	-72.83	20230130	815	0.00	20230731	3400	-76.03	20221128	815	0.00	20230731	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
10	20230728	160833	57	100.00	KONEX			N	N	N	N		N	945	-155	5	-14.09	1922008	2011	133.09	1200	1200	940	1265	935	1100	955.75	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	89	-3.72	0.54	12	0.02	-254.00	1751.00	3400	20221128	-72.21	845	20230725	11.83	3000	-68.50	20230130	845	11.83	20230725	3400	-72.21	20221128	845	11.83	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
11	20230728	150833	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	1638508	1711	113.24	1200	1200	940	1265	935	1100	957.63	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.68	845	20230725	30.06	3000	-63.37	20230130	845	30.06	20230725	3400	-67.68	20221128	845	30.06	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
12	20230728	140830	57	100.00	KONEX			N	N	N	N		N	1099	-1	5	-0.09	677518	701	46.39	1200	1200	940	1265	935	1100	966.50	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.68	845	20230725	30.06	3000	-63.37	20230130	845	30.06	20230725	3400	-67.68	20221128	845	30.06	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
13	20230728	130833	57	100.00	KONEX			N	N	N	N		N	951	-149	5	-13.55	666528	691	45.73	1200	1200	940	1265	935	1100	964.58	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	90	-3.74	0.54	12	0.01	-254.00	1751.00	3400	20221128	-72.03	845	20230725	12.54	3000	-68.30	20230130	845	12.54	20230725	3400	-72.03	20221128	845	12.54	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
14	20230728	120830	57	100.00	KONEX			N	N	N	N		N	999	-101	5	-9.18	461590	476	31.50	1200	1200	940	1265	935	1100	969.73	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
15	20230728	110838	57	100.00	KONEX			N	N	N	N		N	940	-160	5	-14.55	441600	456	30.18	1200	1200	940	1265	935	1100	968.42	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	89	-3.70	0.54	12	0.00	-254.00	1751.00	3400	20221128	-72.35	845	20230725	11.24	3000	-68.67	20230130	845	11.24	20230725	3400	-72.35	20221128	845	11.24	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
16	20230728	100827	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	0.07	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	845	20230725	42.01	3000	-60.00	20230130	845	42.01	20230725	3400	-64.71	20221128	845	42.01	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
17	20230728	090835	57	100.00	KONEX			N	N	N	N		N	1200	100	2	9.09	1200	1	0.07	1200	1200	1200	1265	935	1100	1200.00	0.00	0	0	1167	1133	1066	1032	965	1150	1049	47	165	500	660	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	845	20230725	42.01	3000	-60.00	20230130	845	42.01	20230725	3400	-64.71	20221128	845	42.01	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
18	20230727	160829	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	1610600	1511	21585.71	999	1100	999	1148	850	999	1065.92	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.65	845	20230725	30.18	3000	-63.33	20230130	845	30.18	20230725	3400	-67.65	20221128	845	30.18	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
19	20230727	150830	57	100.00	KONEX			N	N	N	N		N	1100	101	2	10.11	510600	511	7300.00	999	1100	999	1148	850	999	999.22	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	845	20230725	30.18	3000	-63.33	20230130	845	30.18	20230725	3400	-67.65	20221128	845	30.18	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
20	20230727	140825	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	499500	500	7142.86	999	999	999	1148	850	999	999.00	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
21	20230727	130825	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	499500	500	7142.86	999	999	999	1148	850	999	999.00	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
22	20230727	120827	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	499500	500	7142.86	999	999	999	1148	850	999	999.00	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
23	20230727	110828	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	499500	500	7142.86	999	999	999	1148	850	999	999.00	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
24	20230727	100826	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	499500	500	7142.86	999	999	999	1148	850	999	999.00	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
25	20230727	090824	57	100.00	KONEX			N	N	N	N		N	999	0	3	0.00	498501	499	7128.57	999	999	999	1148	850	999	999.00	0.00	0	0	1097	1047	949	899	801	1073	925	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
26	20230726	160823	54	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	6845	7	0.01	851	999	851	1143	845	994	977.86	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
27	20230726	150828	54	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	6845	7	0.01	851	999	851	1143	845	994	977.86	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
28	20230726	140822	54	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	6845	7	0.01	851	999	851	1143	845	994	977.86	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
29	20230726	130820	54	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	6845	7	0.01	851	999	851	1143	845	994	977.86	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
30	20230726	120823	54	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	6845	7	0.01	851	999	851	1143	845	994	977.86	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
31	20230726	110817	54	100.00	KONEX			N	N	N	N		N	999	5	2	0.50	1850	2	0.00	851	999	851	1143	845	994	925.00	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.93	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.62	845	20230725	18.22	3000	-66.70	20230130	845	18.22	20230725	3400	-70.62	20221128	845	18.22	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
32	20230726	100825	54	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.91	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.76	845	20230725	17.63	3000	-66.87	20230130	845	17.63	20230725	3400	-70.76	20221128	845	17.63	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
33	20230726	090819	54	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	1230	1111	978	859	726	1171	919	47	149	500	590	1	1	9443800	94	-3.91	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.76	845	20230725	17.63	3000	-66.87	20230130	845	17.63	20230725	3400	-70.76	20221128	845	17.63	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	01	N
34	20230725	160816	57	100.00	KONEX	신저가		N	N	N	N		N	994	0	3	0.00	52041868	59932	715.35	952	1097	845	1143	845	994	868.35	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	94	-3.91	0.57	12	0.63	-254.00	1751.00	3400	20221128	-70.76	845	20230725	17.63	3000	-66.87	20230130	845	17.63	20230725	3400	-70.76	20221128	845	17.63	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
35	20230725	150807	57	100.00	KONEX	신저가		N	N	N	N		N	845	-149	4	-14.99	44875128	52722	629.29	952	1097	845	1143	845	994	851.17	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	80	-3.33	0.48	12	0.56	-254.00	1751.00	3400	20221128	-75.15	845	20230725	0.00	3000	-71.83	20230130	845	0.00	20230725	3400	-75.15	20221128	845	0.00	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
36	20230725	140808	57	100.00	KONEX	신저가		N	N	N	N		N	845	-149	4	-14.99	38535093	45219	539.74	952	1097	845	1143	845	994	852.19	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	80	-3.33	0.48	12	0.48	-254.00	1751.00	3400	20221128	-75.15	845	20230725	0.00	3000	-71.83	20230130	845	0.00	20230725	3400	-75.15	20221128	845	0.00	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
37	20230725	130816	57	100.00	KONEX	신저가		N	N	N	N		N	845	-149	4	-14.99	35501543	41629	496.88	952	1097	845	1143	845	994	852.81	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	80	-3.33	0.48	12	0.44	-254.00	1751.00	3400	20221128	-75.15	845	20230725	0.00	3000	-71.83	20230130	845	0.00	20230725	3400	-75.15	20221128	845	0.00	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
38	20230725	120814	57	100.00	KONEX	신저가		N	N	N	N		N	845	-149	4	-14.99	33023158	38696	461.88	952	1097	845	1143	845	994	853.40	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	80	-3.33	0.48	12	0.41	-254.00	1751.00	3400	20221128	-75.15	845	20230725	0.00	3000	-71.83	20230130	845	0.00	20230725	3400	-75.15	20221128	845	0.00	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
39	20230725	110813	57	100.00	KONEX	신저가		N	N	N	N		N	845	-149	4	-14.99	30673213	35915	428.68	952	1097	845	1143	845	994	854.05	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	80	-3.33	0.48	12	0.38	-254.00	1751.00	3400	20221128	-75.15	845	20230725	0.00	3000	-71.83	20230130	845	0.00	20230725	3400	-75.15	20221128	845	0.00	20230725	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
40	20230725	100812	57	100.00	KONEX			N	N	N	N		N	1097	103	2	10.36	2049	2	0.02	952	1097	952	1143	845	994	1024.50	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	104	-4.32	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.74	951	20230724	15.35	3000	-63.43	20230130	951	15.35	20230724	3400	-67.74	20221128	951	15.35	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
41	20230725	090812	57	100.00	KONEX			N	N	N	N		N	994	0	3	0.00	0	0	0.00	0	0	0	1143	845	994	0.00	0.00	0	0	1030	1011	981	962	932	997	948	47	149	500	590	1	1	9443800	94	-3.91	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.76	951	20230724	4.52	3000	-66.87	20230130	951	4.52	20230724	3400	-70.76	20221128	951	4.52	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
42	20230724	160814	57	100.00	KONEX	신저가		N	N	N	N		N	994	-6	5	-0.60	8320918	8378	491.09	1000	1000	951	1150	850	1000	992.76	0.00	0	0	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	94	-3.91	0.57	12	0.09	-254.00	1751.00	3400	20221128	-70.76	951	20230724	4.52	3000	-66.87	20230130	951	4.52	20230724	3400	-70.76	20221128	951	4.52	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
43	20230724	150811	57	100.00	KONEX	신저가		N	N	N	N		N	994	-6	5	-0.60	5438318	5478	321.10	1000	1000	951	1150	850	1000	992.76	0.00	0	0	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	94	-3.91	0.57	12	0.06	-254.00	1751.00	3400	20221128	-70.76	951	20230724	4.52	3000	-66.87	20230130	951	4.52	20230724	3400	-70.76	20221128	951	4.52	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
44	20230724	140809	57	100.00	KONEX	신저가		N	N	N	N		N	995	-5	5	-0.50	5427814	5467	320.46	1000	1000	951	1150	850	1000	992.83	0.00	0	0	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	94	-3.92	0.57	12	0.06	-254.00	1751.00	3400	20221128	-70.74	951	20230724	4.63	3000	-66.83	20230130	951	4.63	20230724	3400	-70.74	20221128	951	4.63	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
45	20230724	130809	57	100.00	KONEX	신저가		N	N	N	N		N	998	-2	5	-0.20	5031864	5057	296.42	1000	1000	951	1150	850	1000	995.03	0.00	0	0	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.05	-254.00	1751.00	3400	20221128	-70.65	951	20230724	4.94	3000	-66.73	20230130	951	4.94	20230724	3400	-70.65	20221128	951	4.94	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
46	20230724	120811	57	100.00	KONEX	신저가		N	N	N	N		N	998	-2	5	-0.20	4932064	4957	290.56	1000	1000	951	1150	850	1000	994.97	0.00	0	0	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.05	-254.00	1751.00	3400	20221128	-70.65	951	20230724	4.94	3000	-66.73	20230130	951	4.94	20230724	3400	-70.65	20221128	951	4.94	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
47	20230724	110814	57	100.00	KONEX	신저가		N	N	N	N		N	998	-2	5	-0.20	4931066	4956	290.50	1000	1000	951	1150	850	1000	994.97	0.00	0	0	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	94	-3.93	0.57	12	0.05	-254.00	1751.00	3400	20221128	-70.65	951	20230724	4.94	3000	-66.73	20230130	951	4.94	20230724	3400	-70.65	20221128	951	4.94	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
48	20230724	100806	57	100.00	KONEX	신저가		N	N	N	N		N	951	-49	5	-4.90	4714500	4739	277.78	1000	1000	951	1150	850	1000	994.83	0.00	0	0	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	90	-3.74	0.54	12	0.05	-254.00	1751.00	3400	20221128	-72.03	951	20230724	0.00	3000	-68.30	20230130	951	0.00	20230724	3400	-72.03	20221128	951	0.00	20230724	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
49	20230724	090811	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	1132	1066	1033	967	934	1049	950	47	150	500	600	1	1	9443800	94	-3.94	0.57	12	0.00	-254.00	1751.00	3400	20221128	-70.59	999	20230720	0.10	3000	-66.67	20230130	999	0.10	20230720	3400	-70.59	20221128	999	0.10	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
50	20230721	160802	57	100.00	KONEX			N	N	N	N		N	1000	-93	5	-8.51	1706099	1706	7.83	1000	1099	1000	1256	930	1093	1000.06	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	94	-3.94	0.57	12	0.02	-254.00	1751.00	3400	20221128	-70.59	999	20230720	0.10	3000	-66.67	20230130	999	0.10	20230720	3400	-70.59	20221128	999	0.10	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
51	20230721	150805	57	100.00	KONEX			N	N	N	N		N	1000	-93	5	-8.51	1706099	1706	7.83	1000	1099	1000	1256	930	1093	1000.06	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	94	-3.94	0.57	12	0.02	-254.00	1751.00	3400	20221128	-70.59	999	20230720	0.10	3000	-66.67	20230130	999	0.10	20230720	3400	-70.59	20221128	999	0.10	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
52	20230721	140802	57	100.00	KONEX			N	N	N	N		N	1000	-93	5	-8.51	1706099	1706	7.83	1000	1099	1000	1256	930	1093	1000.06	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	94	-3.94	0.57	12	0.02	-254.00	1751.00	3400	20221128	-70.59	999	20230720	0.10	3000	-66.67	20230130	999	0.10	20230720	3400	-70.59	20221128	999	0.10	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
53	20230721	130804	57	100.00	KONEX			N	N	N	N		N	1099	6	2	0.55	1501099	1501	6.89	1000	1099	1000	1256	930	1093	1000.07	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.68	999	20230720	10.01	3000	-63.37	20230130	999	10.01	20230720	3400	-67.68	20221128	999	10.01	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
54	20230721	120814	57	100.00	KONEX			N	N	N	N		N	1099	6	2	0.55	1501099	1501	6.89	1000	1099	1000	1256	930	1093	1000.07	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.68	999	20230720	10.01	3000	-63.37	20230130	999	10.01	20230720	3400	-67.68	20221128	999	10.01	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
55	20230721	110810	57	100.00	KONEX			N	N	N	N		N	1099	6	2	0.55	1501099	1501	6.89	1000	1099	1000	1256	930	1093	1000.07	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.68	999	20230720	10.01	3000	-63.37	20230130	999	10.01	20230720	3400	-67.68	20221128	999	10.01	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
56	20230721	100809	57	100.00	KONEX			N	N	N	N		N	1099	6	2	0.55	1501099	1501	6.89	1000	1099	1000	1256	930	1093	1000.07	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.68	999	20230720	10.01	3000	-63.37	20230130	999	10.01	20230720	3400	-67.68	20221128	999	10.01	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
57	20230721	090808	57	100.00	KONEX			N	N	N	N		N	1000	-93	5	-8.51	710000	710	3.26	1000	1000	1000	1256	930	1093	1000.00	0.00	0	0	1298	1195	1097	994	896	1247	1046	47	163	500	650	1	1	9443800	94	-3.94	0.57	12	0.01	-254.00	1751.00	3400	20221128	-70.59	999	20230720	0.10	3000	-66.67	20230130	999	0.10	20230720	3400	-70.59	20221128	999	0.10	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
58	20230720	160801	57	100.00	KONEX	신저가		N	N	N	N		N	1093	-6	5	-0.55	22921099	21781	1693.70	1010	1200	999	1263	935	1099	1036.89	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	103	-4.30	0.62	12	0.23	-254.00	1751.00	3400	20221128	-67.85	999	20230720	9.41	3000	-63.57	20230130	999	9.41	20230720	3400	-67.85	20221128	999	9.41	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
59	20230720	150801	57	100.00	KONEX	신저가		N	N	N	N		N	1013	-86	5	-7.83	14882429	14319	1113.45	1010	1200	1000	1263	935	1099	1039.35	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	96	-3.99	0.58	12	0.15	-254.00	1751.00	3400	20221128	-70.21	1000	20230720	1.30	3000	-66.23	20230130	1000	1.30	20230720	3400	-70.21	20221128	1000	1.30	20230720	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
60	20230720	140800	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	4045951	3634	282.58	1010	1200	1010	1263	935	1099	1113.36	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	104	-4.33	0.63	12	0.04	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
61	20230720	130800	57	100.00	KONEX			N	N	N	N		N	1197	98	2	8.92	3049304	2733	212.52	1010	1200	1010	1263	935	1099	1115.74	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	113	-4.71	0.68	12	0.03	-254.00	1751.00	3400	20221128	-64.79	1000	20230710	19.70	3000	-60.10	20230130	1000	19.70	20230710	3400	-64.79	20221128	1000	19.70	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
62	20230720	120805	57	100.00	KONEX			N	N	N	N		N	1198	99	2	9.01	2603107	2332	181.34	1010	1200	1010	1263	935	1099	1116.26	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	113	-4.72	0.68	12	0.02	-254.00	1751.00	3400	20221128	-64.76	1000	20230710	19.80	3000	-60.07	20230130	1000	19.80	20230710	3400	-64.76	20221128	1000	19.80	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
63	20230720	110804	57	100.00	KONEX			N	N	N	N		N	1199	100	2	9.10	1817909	1631	126.83	1010	1200	1010	1263	935	1099	1114.60	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	113	-4.72	0.68	12	0.02	-254.00	1751.00	3400	20221128	-64.74	1000	20230710	19.90	3000	-60.03	20230130	1000	19.90	20230710	3400	-64.74	20221128	1000	19.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
64	20230720	100756	57	100.00	KONEX			N	N	N	N		N	1100	1	2	0.09	1816710	1630	126.75	1010	1200	1010	1263	935	1099	1114.55	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
65	20230720	090757	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1133	1116	1083	1066	1033	1124	1074	47	164	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
66	20230719	160811	57	100.00	KONEX			N	N	N	N		N	1099	-85	5	-7.18	1406465	1286	75.56	1050	1100	1050	1361	1007	1184	1093.67	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
67	20230719	150811	57	100.00	KONEX			N	N	N	N		N	1099	-85	5	-7.18	1406465	1286	75.56	1050	1100	1050	1361	1007	1184	1093.67	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
68	20230719	140812	57	100.00	KONEX			N	N	N	N		N	1099	-85	5	-7.18	1406465	1286	75.56	1050	1100	1050	1361	1007	1184	1093.67	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
69	20230719	130803	57	100.00	KONEX			N	N	N	N		N	1051	-133	5	-11.23	1395475	1276	74.97	1050	1100	1050	1361	1007	1184	1093.63	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	99	-4.14	0.60	12	0.01	-254.00	1751.00	3400	20221128	-69.09	1000	20230710	5.10	3000	-64.97	20230130	1000	5.10	20230710	3400	-69.09	20221128	1000	5.10	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
70	20230719	120814	57	100.00	KONEX			N	N	N	N		N	1100	-84	5	-7.09	1222050	1111	65.28	1050	1100	1050	1361	1007	1184	1099.95	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
71	20230719	110812	57	100.00	KONEX			N	N	N	N		N	1100	-84	5	-7.09	1222050	1111	65.28	1050	1100	1050	1361	1007	1184	1099.95	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
72	20230719	100807	57	100.00	KONEX			N	N	N	N		N	1100	-84	5	-7.09	12050	11	0.65	1050	1100	1050	1361	1007	1184	1095.45	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
73	20230719	090806	57	100.00	KONEX			N	N	N	N		N	1184	0	3	0.00	0	0	0.00	0	0	0	1361	1007	1184	0.00	0.00	0	0	1246	1214	1157	1125	1068	1231	1142	47	177	500	710	1	1	9443800	112	-4.66	0.68	12	0.00	-254.00	1751.00	3400	20221128	-65.18	1000	20230710	18.40	3000	-60.53	20230130	1000	18.40	20230710	3400	-65.18	20221128	1000	18.40	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
74	20230718	160805	57	100.00	KONEX			N	N	N	N		N	1184	-5	5	-0.42	1872373	1702	48.84	1100	1189	1100	1367	1011	1189	1100.10	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.66	0.68	12	0.02	-254.00	1751.00	3400	20221128	-65.18	1000	20230710	18.40	3000	-60.53	20230130	1000	18.40	20230710	3400	-65.18	20221128	1000	18.40	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
75	20230718	150804	57	100.00	KONEX			N	N	N	N		N	1184	-5	5	-0.42	1872373	1702	48.84	1100	1189	1100	1367	1011	1189	1100.10	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.66	0.68	12	0.02	-254.00	1751.00	3400	20221128	-65.18	1000	20230710	18.40	3000	-60.53	20230130	1000	18.40	20230710	3400	-65.18	20221128	1000	18.40	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
76	20230718	140800	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	936189	851	24.42	1100	1189	1100	1367	1011	1189	1100.10	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.01	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
77	20230718	130801	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	936189	851	24.42	1100	1189	1100	1367	1011	1189	1100.10	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.01	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
78	20230718	120808	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	936189	851	24.42	1100	1189	1100	1367	1011	1189	1100.10	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.01	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
79	20230718	110808	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	936189	851	24.42	1100	1189	1100	1367	1011	1189	1100.10	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.01	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
80	20230718	100800	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.00	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
81	20230718	090759	57	100.00	KONEX			N	N	N	N		N	1189	0	3	0.00	0	0	0.00	0	0	0	1367	1011	1189	0.00	0.00	0	0	1303	1246	1143	1086	983	1274	1114	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.00	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
82	20230717	160801	57	100.00	KONEX			N	N	N	N		N	1189	-1	5	-0.08	3841364	3485	400.57	1040	1200	1040	1368	1012	1190	1102.26	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.04	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
83	20230717	150758	57	100.00	KONEX			N	N	N	N		N	1189	-1	5	-0.08	3841364	3485	400.57	1040	1200	1040	1368	1012	1190	1102.26	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	112	-4.68	0.68	12	0.04	-254.00	1751.00	3400	20221128	-65.03	1000	20230710	18.90	3000	-60.37	20230130	1000	18.90	20230710	3400	-65.03	20221128	1000	18.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
84	20230717	140800	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	1970175	1784	205.06	1040	1200	1040	1368	1012	1190	1104.36	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	112	-4.69	0.68	12	0.02	-254.00	1751.00	3400	20221128	-65.00	1000	20230710	19.00	3000	-60.33	20230130	1000	19.00	20230710	3400	-65.00	20221128	1000	19.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
85	20230717	130754	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	1970175	1784	205.06	1040	1200	1040	1368	1012	1190	1104.36	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	112	-4.69	0.68	12	0.02	-254.00	1751.00	3400	20221128	-65.00	1000	20230710	19.00	3000	-60.33	20230130	1000	19.00	20230710	3400	-65.00	20221128	1000	19.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
86	20230717	120803	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	1970175	1784	205.06	1040	1200	1040	1368	1012	1190	1104.36	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	112	-4.69	0.68	12	0.02	-254.00	1751.00	3400	20221128	-65.00	1000	20230710	19.00	3000	-60.33	20230130	1000	19.00	20230710	3400	-65.00	20221128	1000	19.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
87	20230717	110753	57	100.00	KONEX			N	N	N	N		N	1100	-90	5	-7.56	1902085	1723	198.05	1040	1200	1040	1368	1012	1190	1103.94	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	104	-4.33	0.63	12	0.02	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
88	20230717	100754	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	112	-4.69	0.68	12	0.00	-254.00	1751.00	3400	20221128	-65.00	1000	20230710	19.00	3000	-60.33	20230130	1000	19.00	20230710	3400	-65.00	20221128	1000	19.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
89	20230717	090754	57	100.00	KONEX			N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1368	1012	1190	0.00	0.00	0	0	1283	1236	1143	1096	1003	1260	1120	47	178	500	710	1	1	9443800	112	-4.69	0.68	12	0.00	-254.00	1751.00	3400	20221128	-65.00	1000	20230710	19.00	3000	-60.33	20230130	1000	19.00	20230710	3400	-65.00	20221128	1000	19.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
90	20230714	160753	57	100.00	KONEX			N	N	N	N		N	1190	-10	5	-0.83	955590	870	87000.00	1050	1190	1050	1380	1020	1200	1098.38	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	112	-4.69	0.68	12	0.01	-254.00	1751.00	3400	20221128	-65.00	1000	20230710	19.00	3000	-60.33	20230130	1000	19.00	20230710	3400	-65.00	20221128	1000	19.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
91	20230714	150757	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	954400	869	86900.00	1050	1100	1050	1380	1020	1200	1098.27	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
92	20230714	140801	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	954400	869	86900.00	1050	1100	1050	1380	1020	1200	1098.27	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
93	20230714	130749	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	613400	559	55900.00	1050	1100	1050	1380	1020	1200	1097.32	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
94	20230714	120750	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
95	20230714	110758	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
96	20230714	100800	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
97	20230714	090756	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1200	1200	1200	1200	1200	1200	1200	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
98	20230713	160752	57	100.00	KONEX			N	N	N	N		N	1200	101	2	9.19	1200	1	0.35	1200	1200	1200	1263	935	1099	1200.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
99	20230713	150748	57	100.00	KONEX			N	N	N	N		N	1200	101	2	9.19	1200	1	0.35	1200	1200	1200	1263	935	1099	1200.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
100	20230713	140747	57	100.00	KONEX			N	N	N	N		N	1200	101	2	9.19	1200	1	0.35	1200	1200	1200	1263	935	1099	1200.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
101	20230713	130750	57	100.00	KONEX			N	N	N	N		N	1200	101	2	9.19	1200	1	0.35	1200	1200	1200	1263	935	1099	1200.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
102	20230713	120746	57	100.00	KONEX			N	N	N	N		N	1200	101	2	9.19	1200	1	0.35	1200	1200	1200	1263	935	1099	1200.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
103	20230713	110750	57	100.00	KONEX			N	N	N	N		N	1200	101	2	9.19	1200	1	0.35	1200	1200	1200	1263	935	1099	1200.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
104	20230713	100745	57	100.00	KONEX			N	N	N	N		N	1200	101	2	9.19	1200	1	0.35	1200	1200	1200	1263	935	1099	1200.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
105	20230713	090734	57	100.00	KONEX			N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1263	935	1099	0.00	0.00	0	0	1139	1119	1080	1060	1021	1129	1070	47	164	500	650	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
106	20230712	160743	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	314446	287	3.92	1041	1100	1041	1378	1020	1199	1095.63	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
107	20230712	150738	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	314446	287	3.92	1041	1100	1041	1378	1020	1199	1095.63	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
108	20230712	140737	57	100.00	KONEX			N	N	N	N		N	1099	-100	5	-8.34	275981	252	3.44	1041	1100	1041	1378	1020	1199	1095.16	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.68	1000	20230710	9.90	3000	-63.37	20230130	1000	9.90	20230710	3400	-67.68	20221128	1000	9.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
109	20230712	130739	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	166081	152	2.08	1041	1100	1041	1378	1020	1199	1092.64	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
110	20230712	120741	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	155081	142	1.94	1041	1100	1041	1378	1020	1199	1092.12	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
111	20230712	110740	57	100.00	KONEX			N	N	N	N		N	1100	-99	5	-8.26	45081	42	0.57	1041	1100	1041	1378	1020	1199	1073.36	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
112	20230712	100741	57	100.00	KONEX			N	N	N	N		N	1047	-152	5	-12.68	21981	21	0.29	1041	1047	1041	1378	1020	1199	1046.71	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	99	-4.12	0.60	12	0.00	-254.00	1751.00	3400	20221128	-69.21	1000	20230710	4.70	3000	-65.10	20230130	1000	4.70	20230710	3400	-69.21	20221128	1000	4.70	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
113	20230712	090742	57	100.00	KONEX			N	N	N	N		N	1199	0	3	0.00	0	0	0.00	0	0	0	1378	1020	1199	0.00	0.00	0	0	1266	1232	1166	1132	1066	1249	1149	47	179	500	710	1	1	9443800	113	-4.72	0.68	12	0.00	-254.00	1751.00	3400	20221128	-64.74	1000	20230710	19.90	3000	-60.03	20230130	1000	19.90	20230710	3400	-64.74	20221128	1000	19.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
114	20230711	160732	57	100.00	KONEX			N	N	N	N		N	1199	-1	5	-0.08	8650599	7324	173.43	1100	1200	1100	1380	1020	1200	1100.15	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	113	-4.72	0.68	12	0.08	-254.00	1751.00	3400	20221128	-64.74	1000	20230710	19.90	3000	-60.03	20230130	1000	19.90	20230710	3400	-64.74	20221128	1000	19.90	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
115	20230711	150729	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	1455400	1323	31.33	1100	1200	1100	1380	1020	1200	1100.08	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
116	20230711	140724	57	100.00	KONEX			N	N	N	N		N	1100	-100	5	-8.33	1453200	1321	31.28	1100	1200	1100	1380	1020	1200	1100.08	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	104	-4.33	0.63	12	0.01	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
117	20230711	130716	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
118	20230711	120733	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
119	20230711	110738	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
120	20230711	100735	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
121	20230711	090733	57	100.00	KONEX			N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1380	1020	1200	0.00	0.00	0	0	1333	1266	1133	1066	933	1300	1100	47	180	500	720	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
122	20230710	160727	57	100.00	KONEX	신저가		N	N	N	N		N	1200	75	2	6.67	4653916	4223	29.98	1000	1200	1000	1293	957	1125	1102.04	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	113	-4.72	0.69	12	0.04	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
123	20230710	150729	57	100.00	KONEX	신저가		N	N	N	N		N	1200	75	2	6.67	4653916	4223	29.98	1000	1200	1000	1293	957	1125	1102.04	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	113	-4.72	0.69	12	0.04	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
124	20230710	140721	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-25	5	-2.22	4652716	4222	29.97	1000	1200	1000	1293	957	1125	1102.02	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	104	-4.33	0.63	12	0.04	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
125	20230710	130713	57	100.00	KONEX	신저가		N	N	N	N		N	1200	75	2	6.67	2095800	1898	13.47	1000	1200	1000	1293	957	1125	1104.21	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	113	-4.72	0.69	12	0.02	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
126	20230710	120732	57	100.00	KONEX	신저가		N	N	N	N		N	1200	75	2	6.67	114600	97	0.69	1000	1200	1000	1293	957	1125	1181.44	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
127	20230710	110729	57	100.00	KONEX	신저가		N	N	N	N		N	1200	75	2	6.67	30603	27	0.19	1000	1200	1000	1293	957	1125	1133.44	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	113	-4.72	0.69	12	0.00	-254.00	1751.00	3400	20221128	-64.71	1000	20230710	20.00	3000	-60.00	20230130	1000	20.00	20230710	3400	-64.71	20221128	1000	20.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
128	20230710	100730	57	100.00	KONEX	신저가		N	N	N	N		N	1100	-25	5	-2.22	24000	21	0.15	1000	1200	1000	1293	957	1125	1142.86	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	104	-4.33	0.63	12	0.00	-254.00	1751.00	3400	20221128	-67.65	1000	20230710	10.00	3000	-63.33	20230130	1000	10.00	20230710	3400	-67.65	20221128	1000	10.00	20230710	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
129	20230710	090723	57	100.00	KONEX			N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1293	957	1125	0.00	0.00	0	0	1368	1246	1173	1051	978	1307	1112	47	168	500	670	1	1	9443800	106	-4.43	0.64	12	0.00	-254.00	1751.00	3400	20221128	-66.91	1100	20230706	2.27	3000	-62.50	20230130	1100	2.27	20230706	3400	-66.91	20221128	1100	2.27	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
130	20230707	160720	00	50.00	KONEX	신저가		N	N	N	N	50	N	1125	-164	5	-12.72	15732681	14088	69.06	1101	1295	1100	1482	1096	1289	1116.74	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	106	-4.43	0.64	12	0.15	-254.00	1751.00	3400	20221128	-66.91	1100	20230707	2.27	3000	-62.50	20230130	1100	2.27	20230707	3400	-66.91	20221128	1100	2.27	20230707	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
131	20230707	150720	00	50.00	KONEX	신저가		N	N	N	N	50	N	1124	-165	5	-12.80	12346441	11078	54.30	1101	1295	1100	1482	1096	1289	1114.50	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	106	-4.43	0.64	12	0.12	-254.00	1751.00	3400	20221128	-66.94	1100	20230707	2.18	3000	-62.53	20230130	1100	2.18	20230707	3400	-66.94	20221128	1100	2.18	20230707	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
132	20230707	140734	00	50.00	KONEX	신저가		N	N	N	N	50	N	1100	-189	5	-14.66	12245281	10988	53.86	1101	1295	1100	1482	1096	1289	1114.42	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	104	-4.33	0.63	12	0.12	-254.00	1751.00	3400	20221128	-67.65	1100	20230707	0.00	3000	-63.33	20230130	1100	0.00	20230707	3400	-67.65	20221128	1100	0.00	20230707	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
133	20230707	130726	00	50.00	KONEX	신저가		N	N	N	N	50	N	1159	-130	5	-10.09	10070948	9058	44.40	1101	1295	1100	1482	1096	1289	1111.83	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	109	-4.56	0.66	12	0.10	-254.00	1751.00	3400	20221128	-65.91	1100	20230707	5.36	3000	-61.37	20230130	1100	5.36	20230707	3400	-65.91	20221128	1100	5.36	20230707	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
134	20230707	120729	00	50.00	KONEX	신저가		N	N	N	N	50	N	1101	-188	5	-14.58	8535378	7664	37.57	1101	1295	1100	1482	1096	1289	1113.70	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	104	-4.33	0.63	12	0.08	-254.00	1751.00	3400	20221128	-67.62	1100	20230707	0.09	3000	-63.30	20230130	1100	0.09	20230707	3400	-67.62	20221128	1100	0.09	20230707	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
135	20230707	110731	00	50.00	KONEX	신저가		N	N	N	N	50	N	1178	-111	5	-8.61	3836828	3414	16.74	1101	1295	1100	1482	1096	1289	1123.85	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	111	-4.64	0.67	12	0.04	-254.00	1751.00	3400	20221128	-65.35	1100	20230707	7.09	3000	-60.73	20230130	1100	7.09	20230707	3400	-65.35	20221128	1100	7.09	20230707	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
136	20230707	100722	00	50.00	KONEX	신저가		N	N	N	N	50	N	1289	0	3	0.00	2721908	2470	12.11	1101	1295	1100	1482	1096	1289	1101.99	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	122	-5.07	0.74	12	0.03	-254.00	1751.00	3400	20221128	-62.09	1100	20230707	17.18	3000	-57.03	20230130	1100	17.18	20230707	3400	-62.09	20221128	1100	17.18	20230707	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
137	20230707	090722	00	50.00	KONEX			N	N	N	N	50	N	1289	0	3	0.00	0	0	0.00	0	0	0	1482	1096	1289	0.00	0.00	0	0	1429	1358	1229	1158	1029	1294	1094	47	193	500	770	1	1	9443800	122	-5.07	0.74	12	0.00	-254.00	1751.00	3400	20221128	-62.09	1100	20230706	17.18	3000	-57.03	20230130	1100	17.18	20230706	3400	-62.09	20221128	1100	17.18	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
138	20230706	160722	00	50.00	KONEX	신저가		N	N	N	N	50	N	1289	34	2	2.71	23544431	20400	85.14	1300	1300	1100	1443	1067	1255	1154.14	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	122	-5.07	0.74	12	0.22	-254.00	1751.00	3400	20221128	-62.09	1100	20230706	17.18	3000	-57.03	20230130	1100	17.18	20230706	3400	-62.09	20221128	1100	17.18	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
139	20230706	150723	00	50.00	KONEX	신저가		N	N	N	N	50	N	1289	34	2	2.71	23544431	20400	85.14	1300	1300	1100	1443	1067	1255	1154.14	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	122	-5.07	0.74	12	0.22	-254.00	1751.00	3400	20221128	-62.09	1100	20230706	17.18	3000	-57.03	20230130	1100	17.18	20230706	3400	-62.09	20221128	1100	17.18	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
140	20230706	140723	00	50.00	KONEX	신저가		N	N	N	N	50	N	1100	-155	5	-12.35	23531142	20389	85.09	1300	1300	1100	1443	1067	1255	1154.11	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	104	-4.33	0.63	12	0.22	-254.00	1751.00	3400	20221128	-67.65	1100	20230706	0.00	3000	-63.33	20230130	1100	0.00	20230706	3400	-67.65	20221128	1100	0.00	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
141	20230706	130723	00	50.00	KONEX	신저가		N	N	N	N	50	N	1288	33	2	2.63	7221058	5999	25.04	1300	1300	1100	1443	1067	1255	1203.71	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	122	-5.07	0.74	12	0.06	-254.00	1751.00	3400	20221128	-62.12	1100	20230706	17.09	3000	-57.07	20230130	1100	17.09	20230706	3400	-62.12	20221128	1100	17.09	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
142	20230706	120719	00	50.00	KONEX	신저가		N	N	N	N	50	N	1288	33	2	2.63	7221058	5999	25.04	1300	1300	1100	1443	1067	1255	1203.71	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	122	-5.07	0.74	12	0.06	-254.00	1751.00	3400	20221128	-62.12	1100	20230706	17.09	3000	-57.07	20230130	1100	17.09	20230706	3400	-62.12	20221128	1100	17.09	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
143	20230706	110727	00	50.00	KONEX	신저가		N	N	N	N	50	N	1288	33	2	2.63	7221058	5999	25.04	1300	1300	1100	1443	1067	1255	1203.71	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	122	-5.07	0.74	12	0.06	-254.00	1751.00	3400	20221128	-62.12	1100	20230706	17.09	3000	-57.07	20230130	1100	17.09	20230706	3400	-62.12	20221128	1100	17.09	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
144	20230706	100722	00	50.00	KONEX	신저가		N	N	N	N	50	N	1288	33	2	2.63	6656618	5529	23.07	1300	1300	1100	1443	1067	1255	1203.95	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	122	-5.07	0.74	12	0.06	-254.00	1751.00	3400	20221128	-62.12	1100	20230706	17.09	3000	-57.07	20230130	1100	17.09	20230706	3400	-62.12	20221128	1100	17.09	20230706	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
145	20230706	090721	00	50.00	KONEX			N	N	N	N	50	N	1300	45	2	3.59	1300	1	0.00	1300	1300	1300	1443	1067	1255	1300.00	0.00	0	0	1469	1361	1269	1161	1069	1416	1216	47	188	500	750	1	1	9443800	123	-5.12	0.74	12	0.00	-254.00	1751.00	3400	20221128	-61.76	1177	20230705	10.45	3000	-56.67	20230130	1177	10.45	20230705	3400	-61.76	20221128	1177	10.45	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
146	20230705	160719	00	50.00	KONEX	신저가		N	N	N	N	50	N	1255	-129	5	-9.32	28522267	23961	322.79	1202	1377	1177	1591	1177	1384	1190.36	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	119	-4.94	0.72	12	0.25	-254.00	1751.00	3400	20221128	-63.09	1177	20230705	6.63	3000	-58.17	20230130	1177	6.63	20230705	3400	-63.09	20221128	1177	6.63	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
147	20230705	150716	00	50.00	KONEX	신저가		N	N	N	N	50	N	1259	-125	5	-9.03	28244912	23740	319.82	1202	1377	1177	1591	1177	1384	1189.76	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	119	-4.96	0.72	12	0.25	-254.00	1751.00	3400	20221128	-62.97	1177	20230705	6.97	3000	-58.03	20230130	1177	6.97	20230705	3400	-62.97	20221128	1177	6.97	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
148	20230705	140709	00	50.00	KONEX	신저가		N	N	N	N	50	N	1269	-115	5	-8.31	22475176	18838	253.78	1202	1377	1177	1591	1177	1384	1193.08	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	120	-5.00	0.72	12	0.20	-254.00	1751.00	3400	20221128	-62.68	1177	20230705	7.82	3000	-57.70	20230130	1177	7.82	20230705	3400	-62.68	20221128	1177	7.82	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
149	20230705	130711	00	50.00	KONEX	신저가		N	N	N	N	50	N	1279	-105	5	-7.59	15491680	12986	174.94	1202	1377	1177	1591	1177	1384	1192.95	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	121	-5.04	0.73	12	0.14	-254.00	1751.00	3400	20221128	-62.38	1177	20230705	8.67	3000	-57.37	20230130	1177	8.67	20230705	3400	-62.38	20221128	1177	8.67	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
150	20230705	120710	00	50.00	KONEX	신저가		N	N	N	N	50	N	1238	-146	5	-10.55	15003800	12591	169.62	1202	1377	1177	1591	1177	1384	1191.63	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	117	-4.87	0.71	12	0.13	-254.00	1751.00	3400	20221128	-63.59	1177	20230705	5.18	3000	-58.73	20230130	1177	5.18	20230705	3400	-63.59	20221128	1177	5.18	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
151	20230705	110717	00	50.00	KONEX	신저가		N	N	N	N	50	N	1200	-184	5	-13.29	13615786	11466	154.47	1202	1377	1177	1591	1177	1384	1187.49	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	113	-4.72	0.69	12	0.12	-254.00	1751.00	3400	20221128	-64.71	1177	20230705	1.95	3000	-60.00	20230130	1177	1.95	20230705	3400	-64.71	20221128	1177	1.95	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
152	20230705	100712	00	50.00	KONEX	신저가		N	N	N	N	50	N	1370	-14	5	-1.01	11001832	9291	125.17	1202	1377	1177	1591	1177	1384	1184.14	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	129	-5.39	0.78	12	0.10	-254.00	1751.00	3400	20221128	-59.71	1177	20230705	16.40	3000	-54.33	20230130	1177	16.40	20230705	3400	-59.71	20221128	1177	16.40	20230705	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
153	20230705	090710	00	50.00	KONEX			N	N	N	N	50	N	1384	0	3	0.00	0	0	0.00	0	0	0	1591	1177	1384	0.00	0.00	0	0	1528	1456	1328	1256	1128	1392	1192	47	207	500	830	1	1	9443800	131	-5.45	0.79	12	0.00	-254.00	1751.00	3400	20221128	-59.29	1200	20230704	15.33	3000	-53.87	20230130	1200	15.33	20230704	3400	-59.29	20221128	1200	15.33	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
154	20230704	160708	00	50.00	KONEX	신저가		N	N	N	N	50	N	1384	109	2	8.55	9746344	7423	22.40	1400	1400	1200	1466	1084	1275	1276.93	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	131	-5.45	0.79	12	0.08	-254.00	1751.00	3400	20221128	-59.29	1200	20230704	15.33	3000	-53.87	20230130	1200	15.33	20230704	3400	-59.29	20221128	1200	15.33	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
155	20230704	150700	00	50.00	KONEX	신저가		N	N	N	N	50	N	1384	109	2	8.55	6272504	4913	14.82	1400	1400	1200	1466	1084	1275	1276.72	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	131	-5.45	0.79	12	0.05	-254.00	1751.00	3400	20221128	-59.29	1200	20230704	15.33	3000	-53.87	20230130	1200	15.33	20230704	3400	-59.29	20221128	1200	15.33	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
156	20230704	140705	00	50.00	KONEX	신저가		N	N	N	N	50	N	1384	109	2	8.55	6258120	4902	14.79	1400	1400	1200	1466	1084	1275	1276.65	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	131	-5.45	0.79	12	0.05	-254.00	1751.00	3400	20221128	-59.29	1200	20230704	15.33	3000	-53.87	20230130	1200	15.33	20230704	3400	-59.29	20221128	1200	15.33	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
157	20230704	130655	00	50.00	KONEX	신저가		N	N	N	N	50	N	1300	25	2	1.96	6244736	4891	14.76	1400	1400	1200	1466	1084	1275	1276.78	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	123	-5.12	0.74	12	0.05	-254.00	1751.00	3400	20221128	-61.76	1200	20230704	8.33	3000	-56.67	20230130	1200	8.33	20230704	3400	-61.76	20221128	1200	8.33	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
158	20230704	120702	00	50.00	KONEX	신저가		N	N	N	N	50	N	1300	25	2	1.96	6244736	4891	14.76	1400	1400	1200	1466	1084	1275	1276.78	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	123	-5.12	0.74	12	0.05	-254.00	1751.00	3400	20221128	-61.76	1200	20230704	8.33	3000	-56.67	20230130	1200	8.33	20230704	3400	-61.76	20221128	1200	8.33	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
159	20230704	110657	00	50.00	KONEX	신저가		N	N	N	N	50	N	1300	25	2	1.96	6233036	4882	14.73	1400	1400	1200	1466	1084	1275	1276.74	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	123	-5.12	0.74	12	0.05	-254.00	1751.00	3400	20221128	-61.76	1200	20230704	8.33	3000	-56.67	20230130	1200	8.33	20230704	3400	-61.76	20221128	1200	8.33	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
160	20230704	100655	00	50.00	KONEX	신저가		N	N	N	N	50	N	1200	-75	5	-5.88	6231736	4881	14.73	1400	1400	1200	1466	1084	1275	1276.73	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	113	-4.72	0.69	12	0.05	-254.00	1751.00	3400	20221128	-64.71	1200	20230704	0.00	3000	-60.00	20230130	1200	0.00	20230704	3400	-64.71	20221128	1200	0.00	20230704	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
161	20230704	090653	00	50.00	KONEX			N	N	N	N	50	N	1400	125	2	9.80	1400	1	0.00	1400	1400	1400	1466	1084	1275	1400.00	0.00	0	0	1575	1425	1350	1200	1125	1387	1162	47	191	500	760	1	1	9443800	132	-5.51	0.80	12	0.00	-254.00	1751.00	3400	20221128	-58.82	1275	20230703	9.80	3000	-53.33	20230130	1275	9.80	20230703	3400	-58.82	20221128	1275	9.80	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
162	20230703	160647	00	50.00	KONEX	신저가		N	N	N	N	50	N	1275	-224	4	-14.94	43590420	33143	828575.00	1370	1500	1275	1723	1275	1499	1315.22	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	120	-5.02	0.73	12	0.35	-254.00	1751.00	3400	20221128	-62.50	1275	20230703	0.00	3000	-57.50	20230130	1275	0.00	20230703	3400	-62.50	20221128	1275	0.00	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
163	20230703	150655	00	50.00	KONEX	신저가		N	N	N	N	50	N	1349	-150	5	-10.01	42708120	32451	811275.00	1370	1500	1275	1723	1275	1499	1316.08	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	127	-5.31	0.77	12	0.34	-254.00	1751.00	3400	20221128	-60.32	1275	20230703	5.80	3000	-55.03	20230130	1275	5.80	20230703	3400	-60.32	20221128	1275	5.80	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
164	20230703	140653	00	50.00	KONEX	신저가		N	N	N	N	50	N	1348	-151	5	-10.07	42705452	32449	811225.00	1370	1500	1275	1723	1275	1499	1316.08	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	127	-5.31	0.77	12	0.34	-254.00	1751.00	3400	20221128	-60.35	1275	20230703	5.73	3000	-55.07	20230130	1275	5.73	20230703	3400	-60.35	20221128	1275	5.73	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
165	20230703	130649	00	50.00	KONEX	신저가		N	N	N	N	50	N	1493	-6	5	-0.40	16632848	12416	310400.00	1370	1500	1275	1723	1275	1499	1339.63	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	141	-5.88	0.85	12	0.13	-254.00	1751.00	3400	20221128	-56.09	1275	20230703	17.10	3000	-50.23	20230130	1275	17.10	20230703	3400	-56.09	20221128	1275	17.10	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
166	20230703	120656	00	50.00	KONEX	신저가		N	N	N	N	50	N	1493	-6	5	-0.40	16632848	12416	310400.00	1370	1500	1275	1723	1275	1499	1339.63	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	141	-5.88	0.85	12	0.13	-254.00	1751.00	3400	20221128	-56.09	1275	20230703	17.10	3000	-50.23	20230130	1275	17.10	20230703	3400	-56.09	20221128	1275	17.10	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
167	20230703	110650	00	50.00	KONEX	신저가		N	N	N	N	50	N	1493	-6	5	-0.40	16632848	12416	310400.00	1370	1500	1275	1723	1275	1499	1339.63	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	141	-5.88	0.85	12	0.13	-254.00	1751.00	3400	20221128	-56.09	1275	20230703	17.10	3000	-50.23	20230130	1275	17.10	20230703	3400	-56.09	20221128	1275	17.10	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
168	20230703	100639	00	50.00	KONEX	신저가		N	N	N	N	50	N	1275	-224	4	-14.94	16631355	12415	310375.00	1370	1500	1275	1723	1275	1499	1339.62	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	120	-5.02	0.73	12	0.13	-254.00	1751.00	3400	20221128	-62.50	1275	20230703	0.00	3000	-57.50	20230130	1275	0.00	20230703	3400	-62.50	20221128	1275	0.00	20230703	0.00	N	136660	500	47 억		0	N	N	0	N	00	N
169	20230703	090647	00	50.00	KONEX			N	N	N	N	50	N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1631	1565	1433	1367	1235	1598	1400	47	224	500	890	1	1	9443800	142	-5.90	0.86	12	0.00	-254.00	1751.00	3400	20221128	-55.91	1301	20230630	15.22	3000	-50.03	20230130	1301	15.22	20230630	3400	-55.91	20221128	1301	15.22	20230630	0.00	N	136660	500	47 억		0	N	N	0	N	00	N