KissMeData/076340/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	160634	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
3	20230731	150636	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
4	20230731	140637	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
5	20230731	130636	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
6	20230731	120643	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
7	20230731	110646	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
8	20230731	100642	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
9	20230731	090635	57	100.00	KONEX			N	N	N	N		N	6890	890	2	14.83	6890	1	0.10	6890	6890	6890	6900	5100	6000	6890.00	0.00	0	0	6333	6166	5833	5666	5333	6250	5750	24	900	500	3600	10	1	4871460	336	5.99	0.46	12	0.00	1150.00	15086.00	8300	20230725	-16.99	5250	20221031	31.24	8300	-16.99	20230725	5300	30.00	20230103	8300	-16.99	20230725	5250	31.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
10	20230728	160637	57	100.00	KONEX			N	N	N	N		N	6000	-260	5	-4.15	5574140	953	67.59	5900	6000	5500	7190	5330	6260	5849.05	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	292	5.22	0.40	12	0.02	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
11	20230728	150637	57	100.00	KONEX			N	N	N	N		N	6000	-260	5	-4.15	5574140	953	67.59	5900	6000	5500	7190	5330	6260	5849.05	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	292	5.22	0.40	12	0.02	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
12	20230728	140634	57	100.00	KONEX			N	N	N	N		N	6000	-260	5	-4.15	5574140	953	67.59	5900	6000	5500	7190	5330	6260	5849.05	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	292	5.22	0.40	12	0.02	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
13	20230728	130637	57	100.00	KONEX			N	N	N	N		N	5900	-360	5	-5.75	5568140	952	67.52	5900	6000	5500	7190	5330	6260	5848.89	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	287	5.13	0.39	12	0.02	1150.00	15086.00	8300	20230725	-28.92	5250	20221031	12.38	8300	-28.92	20230725	5300	11.32	20230103	8300	-28.92	20230725	5250	12.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
14	20230728	120634	57	100.00	KONEX			N	N	N	N		N	6000	-260	5	-4.15	3973140	686	48.65	5900	6000	5500	7190	5330	6260	5791.75	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	292	5.22	0.40	12	0.01	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
15	20230728	110640	57	100.00	KONEX			N	N	N	N		N	5990	-270	5	-4.31	1665390	301	21.35	5900	5990	5500	7190	5330	6260	5532.86	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	292	5.21	0.40	12	0.01	1150.00	15086.00	8300	20230725	-27.83	5250	20221031	14.10	8300	-27.83	20230725	5300	13.02	20230103	8300	-27.83	20230725	5250	14.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
16	20230728	100631	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	305	5.44	0.41	12	0.00	1150.00	15086.00	8300	20230725	-24.58	5250	20221031	19.24	8300	-24.58	20230725	5300	18.11	20230103	8300	-24.58	20230725	5250	19.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
17	20230728	090637	57	100.00	KONEX			N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	7190	5330	6260	0.00	0.00	0	0	7820	7040	6520	5740	5220	6780	5480	24	930	500	3750	10	1	4871460	305	5.44	0.41	12	0.00	1150.00	15086.00	8300	20230725	-24.58	5250	20221031	19.24	8300	-24.58	20230725	5300	18.11	20230103	8300	-24.58	20230725	5250	19.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
18	20230727	160633	57	100.00	KONEX			N	N	N	N		N	6260	-780	5	-11.08	8463680	1410	408.70	7300	7300	6000	8090	5990	7040	6002.61	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	305	5.44	0.41	12	0.03	1150.00	15086.00	8300	20230725	-24.58	5250	20221031	19.24	8300	-24.58	20230725	5300	18.11	20230103	8300	-24.58	20230725	5250	19.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
19	20230727	150634	57	100.00	KONEX			N	N	N	N		N	6000	-1040	5	-14.77	8457420	1409	408.41	7300	7300	6000	8090	5990	7040	6002.43	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	292	5.22	0.40	12	0.03	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
20	20230727	140630	57	100.00	KONEX			N	N	N	N		N	6000	-1040	5	-14.77	6645420	1107	320.87	7300	7300	6000	8090	5990	7040	6003.09	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	292	5.22	0.40	12	0.02	1150.00	15086.00	8300	20230725	-27.71	5250	20221031	14.29	8300	-27.71	20230725	5300	13.21	20230103	8300	-27.71	20230725	5250	14.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
21	20230727	130630	57	100.00	KONEX			N	N	N	N		N	7300	260	2	3.69	7300	1	0.29	7300	7300	7300	8090	5990	7040	7300.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	356	6.35	0.48	12	0.00	1150.00	15086.00	8300	20230725	-12.05	5250	20221031	39.05	8300	-12.05	20230725	5300	37.74	20230103	8300	-12.05	20230725	5250	39.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
22	20230727	120632	57	100.00	KONEX			N	N	N	N		N	7300	260	2	3.69	7300	1	0.29	7300	7300	7300	8090	5990	7040	7300.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	356	6.35	0.48	12	0.00	1150.00	15086.00	8300	20230725	-12.05	5250	20221031	39.05	8300	-12.05	20230725	5300	37.74	20230103	8300	-12.05	20230725	5250	39.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
23	20230727	110634	57	100.00	KONEX			N	N	N	N		N	7300	260	2	3.69	7300	1	0.29	7300	7300	7300	8090	5990	7040	7300.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	356	6.35	0.48	12	0.00	1150.00	15086.00	8300	20230725	-12.05	5250	20221031	39.05	8300	-12.05	20230725	5300	37.74	20230103	8300	-12.05	20230725	5250	39.05	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
24	20230727	100631	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	343	6.12	0.47	12	0.00	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
25	20230727	090630	57	100.00	KONEX			N	N	N	N		N	7040	0	3	0.00	0	0	0.00	0	0	0	8090	5990	7040	0.00	0.00	0	0	7040	7040	7040	7040	7040	7040	7040	24	1050	500	4220	10	1	4871460	343	6.12	0.47	12	0.00	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
26	20230726	160629	57	100.00	KONEX			N	N	N	N		N	7040	-1240	4	-14.98	2428800	345	1725.00	7040	7040	7040	9520	7040	8280	7040.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	343	6.12	0.47	12	0.01	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
27	20230726	150633	57	100.00	KONEX			N	N	N	N		N	7040	-1240	4	-14.98	2428800	345	1725.00	7040	7040	7040	9520	7040	8280	7040.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	343	6.12	0.47	12	0.01	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
28	20230726	140629	57	100.00	KONEX			N	N	N	N		N	7040	-1240	4	-14.98	2428800	345	1725.00	7040	7040	7040	9520	7040	8280	7040.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	343	6.12	0.47	12	0.01	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
29	20230726	130628	57	100.00	KONEX			N	N	N	N		N	7040	-1240	4	-14.98	2428800	345	1725.00	7040	7040	7040	9520	7040	8280	7040.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	343	6.12	0.47	12	0.01	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
30	20230726	120629	57	100.00	KONEX			N	N	N	N		N	7040	-1240	4	-14.98	2428800	345	1725.00	7040	7040	7040	9520	7040	8280	7040.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	343	6.12	0.47	12	0.01	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
31	20230726	110624	57	100.00	KONEX			N	N	N	N		N	7040	-1240	4	-14.98	2337280	332	1660.00	7040	7040	7040	9520	7040	8280	7040.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	343	6.12	0.47	12	0.01	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
32	20230726	100630	57	100.00	KONEX			N	N	N	N		N	7040	-1240	4	-14.98	7040	1	5.00	7040	7040	7040	9520	7040	8280	7040.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	343	6.12	0.47	12	0.00	1150.00	15086.00	8300	20230725	-15.18	5250	20221031	34.10	8300	-15.18	20230725	5300	32.83	20230103	8300	-15.18	20230725	5250	34.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
33	20230726	090625	57	100.00	KONEX			N	N	N	N		N	8280	0	3	0.00	0	0	0.00	0	0	0	9520	7040	8280	0.00	0.00	0	0	8306	8292	8286	8272	8266	8290	8270	24	1240	500	4960	10	1	4871460	403	7.20	0.55	12	0.00	1150.00	15086.00	8300	20230725	-0.24	5250	20221031	57.71	8300	-0.24	20230725	5300	56.23	20230103	8300	-0.24	20230725	5250	57.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
34	20230725	160623	57	100.00	KONEX	신고가		N	N	N	N		N	8280	1010	2	13.89	165620	20	0.00	8300	8300	8280	8360	6180	7270	8281.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	403	7.20	0.55	12	0.00	1150.00	15086.00	8300	20230725	-0.24	5250	20221031	57.71	8300	-0.24	20230725	5300	56.23	20230103	8300	-0.24	20230725	5250	57.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
35	20230725	150618	57	100.00	KONEX	신고가		N	N	N	N		N	8280	1010	2	13.89	165620	20	0.00	8300	8300	8280	8360	6180	7270	8281.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	403	7.20	0.55	12	0.00	1150.00	15086.00	8300	20230725	-0.24	5250	20221031	57.71	8300	-0.24	20230725	5300	56.23	20230103	8300	-0.24	20230725	5250	57.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
36	20230725	140619	57	100.00	KONEX	신고가		N	N	N	N		N	8280	1010	2	13.89	165620	20	0.00	8300	8300	8280	8360	6180	7270	8281.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	403	7.20	0.55	12	0.00	1150.00	15086.00	8300	20230725	-0.24	5250	20221031	57.71	8300	-0.24	20230725	5300	56.23	20230103	8300	-0.24	20230725	5250	57.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
37	20230725	130624	57	100.00	KONEX	신고가		N	N	N	N		N	8280	1010	2	13.89	165620	20	0.00	8300	8300	8280	8360	6180	7270	8281.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	403	7.20	0.55	12	0.00	1150.00	15086.00	8300	20230725	-0.24	5250	20221031	57.71	8300	-0.24	20230725	5300	56.23	20230103	8300	-0.24	20230725	5250	57.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
38	20230725	120624	57	100.00	KONEX	신고가		N	N	N	N		N	8280	1010	2	13.89	165620	20	0.00	8300	8300	8280	8360	6180	7270	8281.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	403	7.20	0.55	12	0.00	1150.00	15086.00	8300	20230725	-0.24	5250	20221031	57.71	8300	-0.24	20230725	5300	56.23	20230103	8300	-0.24	20230725	5250	57.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
39	20230725	110622	57	100.00	KONEX	신고가		N	N	N	N		N	8300	1030	2	14.17	8300	1	0.00	8300	8300	8300	8360	6180	7270	8300.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	404	7.22	0.55	12	0.00	1150.00	15086.00	8300	20230725	0.00	5250	20221031	58.10	8300	0.00	20230725	5300	56.60	20230103	8300	0.00	20230725	5250	58.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
40	20230725	100621	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	354	6.32	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.34	5250	20221031	38.48	7360	-1.22	20230714	5300	37.17	20230103	7680	-5.34	20220922	5250	38.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
41	20230725	090620	57	100.00	KONEX			N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	8360	6180	7270	0.00	0.00	0	0	7270	7270	7270	7270	7270	7270	7270	24	1090	500	4360	10	1	4871460	354	6.32	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.34	5250	20221031	38.48	7360	-1.22	20230714	5300	37.17	20230103	7680	-5.34	20220922	5250	38.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
42	20230724	160624	57	100.00	KONEX			N	N	N	N		N	7270	-40	5	-0.55	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	354	6.32	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.34	5250	20221031	38.48	7360	-1.22	20230714	5300	37.17	20230103	7680	-5.34	20220922	5250	38.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
43	20230724	150620	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
44	20230724	140617	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
45	20230724	130617	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
46	20230724	120619	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
47	20230724	110622	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
48	20230724	100616	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
49	20230724	090619	57	100.00	KONEX			N	N	N	N		N	7310	0	3	0.00	0	0	0.00	0	0	0	8400	6220	7310	0.00	0.00	0	0	7310	7310	7310	7310	7310	7310	7310	24	1090	500	4380	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
50	20230721	160614	57	100.00	KONEX			N	N	N	N		N	7310	-30	5	-0.41	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	356	6.36	0.48	12	0.00	1150.00	15086.00	7680	20220922	-4.82	5250	20221031	39.24	7360	-0.68	20230714	5300	37.92	20230103	7680	-4.82	20220922	5250	39.24	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
51	20230721	150616	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
52	20230721	140613	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
53	20230721	130615	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
54	20230721	120621	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
55	20230721	110619	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
56	20230721	100618	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
57	20230721	090618	57	100.00	KONEX			N	N	N	N		N	7340	0	3	0.00	0	0	0.00	0	0	0	8440	6240	7340	0.00	0.00	0	0	8093	7716	6963	6586	5833	7905	6775	24	1100	500	4400	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
58	20230720	160613	57	100.00	KONEX			N	N	N	N		N	7340	120	2	1.66	57020	9	225.00	6210	7340	6210	8300	6140	7220	6335.56	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
59	20230720	150612	57	100.00	KONEX			N	N	N	N		N	7340	120	2	1.66	57020	9	225.00	6210	7340	6210	8300	6140	7220	6335.56	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
60	20230720	140611	57	100.00	KONEX			N	N	N	N		N	7340	120	2	1.66	57020	9	225.00	6210	7340	6210	8300	6140	7220	6335.56	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
61	20230720	130611	57	100.00	KONEX			N	N	N	N		N	7340	120	2	1.66	57020	9	225.00	6210	7340	6210	8300	6140	7220	6335.56	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
62	20230720	120616	57	100.00	KONEX			N	N	N	N		N	7340	120	2	1.66	57020	9	225.00	6210	7340	6210	8300	6140	7220	6335.56	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	358	6.38	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.43	5250	20221031	39.81	7360	-0.27	20230714	5300	38.49	20230103	7680	-4.43	20220922	5250	39.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
63	20230720	110614	57	100.00	KONEX			N	N	N	N		N	6210	-1010	5	-13.99	49680	8	200.00	6210	6210	6210	8300	6140	7220	6210.00	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	303	5.40	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.14	5250	20221031	18.29	7360	-15.62	20230714	5300	17.17	20230103	7680	-19.14	20220922	5250	18.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
64	20230720	100609	57	100.00	KONEX			N	N	N	N		N	6210	-1010	5	-13.99	49680	8	200.00	6210	6210	6210	8300	6140	7220	6210.00	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	303	5.40	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.14	5250	20221031	18.29	7360	-15.62	20230714	5300	17.17	20230103	7680	-19.14	20220922	5250	18.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
65	20230720	090609	57	100.00	KONEX			N	N	N	N		N	6210	-1010	5	-13.99	49680	8	200.00	6210	6210	6210	8300	6140	7220	6210.00	0.00	0	0	7913	7566	6893	6546	5873	7230	6210	24	1080	500	4330	10	1	4871460	303	5.40	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.14	5250	20221031	18.29	7360	-15.62	20230714	5300	17.17	20230103	7680	-19.14	20220922	5250	18.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
66	20230719	160621	57	100.00	KONEX			N	N	N	N		N	7220	-30	5	-0.41	26900	4	0.00	7240	7240	6220	8330	6170	7250	6725.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	352	6.28	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.99	5250	20221031	37.52	7360	-1.90	20230714	5300	36.23	20230103	7680	-5.99	20220922	5250	37.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
67	20230719	150620	57	100.00	KONEX			N	N	N	N		N	6220	-1030	5	-14.21	19680	3	0.00	7240	7240	6220	8330	6170	7250	6560.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	303	5.41	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.01	5250	20221031	18.48	7360	-15.49	20230714	5300	17.36	20230103	7680	-19.01	20220922	5250	18.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
68	20230719	140621	57	100.00	KONEX			N	N	N	N		N	6220	-1030	5	-14.21	19680	3	0.00	7240	7240	6220	8330	6170	7250	6560.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	303	5.41	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.01	5250	20221031	18.48	7360	-15.49	20230714	5300	17.36	20230103	7680	-19.01	20220922	5250	18.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
69	20230719	130615	57	100.00	KONEX			N	N	N	N		N	6220	-1030	5	-14.21	13460	2	0.00	7240	7240	6220	8330	6170	7250	6730.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	303	5.41	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.01	5250	20221031	18.48	7360	-15.49	20230714	5300	17.36	20230103	7680	-19.01	20220922	5250	18.48	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
70	20230719	120621	57	100.00	KONEX			N	N	N	N		N	7240	-10	5	-0.14	7240	1	0.00	7240	7240	7240	8330	6170	7250	7240.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	353	6.30	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.73	5250	20221031	37.90	7360	-1.63	20230714	5300	36.60	20230103	7680	-5.73	20220922	5250	37.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
71	20230719	110621	57	100.00	KONEX			N	N	N	N		N	7240	-10	5	-0.14	7240	1	0.00	7240	7240	7240	8330	6170	7250	7240.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	353	6.30	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.73	5250	20221031	37.90	7360	-1.63	20230714	5300	36.60	20230103	7680	-5.73	20220922	5250	37.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
72	20230719	100616	57	100.00	KONEX			N	N	N	N		N	7240	-10	5	-0.14	7240	1	0.00	7240	7240	7240	8330	6170	7250	7240.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	353	6.30	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.73	5250	20221031	37.90	7360	-1.63	20230714	5300	36.60	20230103	7680	-5.73	20220922	5250	37.90	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
73	20230719	090616	57	100.00	KONEX			N	N	N	N		N	7250	0	3	0.00	0	0	0.00	0	0	0	8330	6170	7250	0.00	0.00	0	0	7250	7250	7250	7250	7250	7250	7250	24	1080	500	4350	10	1	4871460	353	6.30	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.60	5250	20221031	38.10	7360	-1.49	20230714	5300	36.79	20230103	7680	-5.60	20220922	5250	38.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
74	20230718	160616	57	100.00	KONEX			N	N	N	N		N	7250	-100	5	-1.36	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	353	6.30	0.48	12	0.00	1150.00	15086.00	7680	20220922	-5.60	5250	20221031	38.10	7360	-1.49	20230714	5300	36.79	20230103	7680	-5.60	20220922	5250	38.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
75	20230718	150615	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	-0.14	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
76	20230718	140613	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	-0.14	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
77	20230718	130612	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	-0.14	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
78	20230718	120618	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	-0.14	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
79	20230718	110618	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	-0.14	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
80	20230718	100611	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	-0.14	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
81	20230718	090611	57	100.00	KONEX			N	N	N	N		N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7363	7356	7353	7346	7343	7355	7345	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	-0.14	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
82	20230717	160613	57	100.00	KONEX			N	N	N	N		N	7350	-10	5	-0.14	507750	69	0.00	7350	7360	7350	8460	6260	7360	7358.70	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	0.00	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
83	20230717	150609	57	100.00	KONEX			N	N	N	N		N	7350	-10	5	-0.14	507750	69	0.00	7350	7360	7350	8460	6260	7360	7358.70	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	0.00	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
84	20230717	140612	57	100.00	KONEX			N	N	N	N		N	7350	-10	5	-0.14	507750	69	0.00	7350	7360	7350	8460	6260	7360	7358.70	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	0.00	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
85	20230717	130607	57	100.00	KONEX			N	N	N	N		N	7350	-10	5	-0.14	507750	69	0.00	7350	7360	7350	8460	6260	7360	7358.70	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	358	6.39	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.30	5250	20221031	40.00	7360	0.00	20230714	5300	38.68	20230103	7680	-4.30	20220922	5250	40.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
86	20230717	120614	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	500400	68	0.00	7350	7360	7350	8460	6260	7360	7358.82	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	359	6.40	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.17	5250	20221031	40.19	7360	0.00	20230714	5300	38.87	20230103	7680	-4.17	20220922	5250	40.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
87	20230717	110607	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	500400	68	0.00	7350	7360	7350	8460	6260	7360	7358.82	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	359	6.40	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.17	5250	20221031	40.19	7360	0.00	20230714	5300	38.87	20230103	7680	-4.17	20220922	5250	40.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
88	20230717	100609	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	500400	68	0.00	7350	7360	7350	8460	6260	7360	7358.82	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	359	6.40	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.17	5250	20221031	40.19	7360	0.00	20230714	5300	38.87	20230103	7680	-4.17	20220922	5250	40.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
89	20230717	090606	57	100.00	KONEX			N	N	N	N		N	7360	0	3	0.00	500400	68	0.00	7350	7360	7350	8460	6260	7360	7358.82	0.00	0	0	7360	7360	7360	7360	7360	7360	7360	24	1100	500	4410	10	1	4871460	359	6.40	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.17	5250	20221031	40.19	7360	0.00	20230714	5300	38.87	20230103	7680	-4.17	20220922	5250	40.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
90	20230714	160607	57	100.00	KONEX			N	N	N	N		N	7360	310	2	4.40	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	359	6.40	0.49	12	0.00	1150.00	15086.00	7680	20220922	-4.17	5250	20221031	40.19	7050	4.40	20230713	5300	38.87	20230103	7680	-4.17	20220922	5250	40.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
91	20230714	150611	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
92	20230714	140612	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
93	20230714	130604	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
94	20230714	120606	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
95	20230714	110610	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
96	20230714	100612	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
97	20230714	090609	57	100.00	KONEX			N	N	N	N		N	7050	0	3	0.00	0	0	0.00	0	0	0	8100	6000	7050	0.00	0.00	0	0	7050	7050	7050	7050	7050	7050	7050	24	1050	500	4230	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
98	20230713	160605	57	100.00	KONEX			N	N	N	N		N	7050	110	2	1.59	7050	1	16.67	7050	7050	7050	7980	5900	6940	7050.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
99	20230713	150602	57	100.00	KONEX			N	N	N	N		N	7050	110	2	1.59	7050	1	16.67	7050	7050	7050	7980	5900	6940	7050.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
100	20230713	140601	57	100.00	KONEX			N	N	N	N		N	7050	110	2	1.59	7050	1	16.67	7050	7050	7050	7980	5900	6940	7050.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
101	20230713	130604	57	100.00	KONEX			N	N	N	N		N	7050	110	2	1.59	7050	1	16.67	7050	7050	7050	7980	5900	6940	7050.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
102	20230713	120559	57	100.00	KONEX			N	N	N	N		N	7050	110	2	1.59	7050	1	16.67	7050	7050	7050	7980	5900	6940	7050.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
103	20230713	110604	57	100.00	KONEX			N	N	N	N		N	7050	110	2	1.59	7050	1	16.67	7050	7050	7050	7980	5900	6940	7050.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
104	20230713	100601	57	100.00	KONEX			N	N	N	N		N	7050	110	2	1.59	7050	1	16.67	7050	7050	7050	7980	5900	6940	7050.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	343	6.13	0.47	12	0.00	1150.00	15086.00	7680	20220922	-8.20	5250	20221031	34.29	7050	0.00	20230713	5300	33.02	20230103	7680	-8.20	20220922	5250	34.29	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
105	20230713	090533	57	100.00	KONEX			N	N	N	N		N	6940	0	3	0.00	0	0	0.00	0	0	0	7980	5900	6940	0.00	0.00	0	0	7433	7186	6693	6446	5953	7310	6570	24	1040	500	4160	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.64	5250	20221031	32.19	7000	-0.86	20230417	5300	30.94	20230103	7680	-9.64	20220922	5250	32.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
106	20230712	160600	57	100.00	KONEX			N	N	N	N		N	6940	870	2	14.33	40870	6	1.73	6200	6940	6200	6980	5160	6070	6811.67	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.64	5250	20221031	32.19	7000	-0.86	20230417	5300	30.94	20230103	7680	-9.64	20220922	5250	32.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
107	20230712	150555	57	100.00	KONEX			N	N	N	N		N	6940	870	2	14.33	40870	6	1.73	6200	6940	6200	6980	5160	6070	6811.67	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	338	6.03	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.64	5250	20221031	32.19	7000	-0.86	20230417	5300	30.94	20230103	7680	-9.64	20220922	5250	32.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
108	20230712	140555	57	100.00	KONEX			N	N	N	N		N	6200	130	2	2.14	6200	1	0.29	6200	6200	6200	6980	5160	6070	6200.00	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
109	20230712	130557	57	100.00	KONEX			N	N	N	N		N	6200	130	2	2.14	6200	1	0.29	6200	6200	6200	6980	5160	6070	6200.00	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
110	20230712	120557	57	100.00	KONEX			N	N	N	N		N	6200	130	2	2.14	6200	1	0.29	6200	6200	6200	6980	5160	6070	6200.00	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
111	20230712	110556	57	100.00	KONEX			N	N	N	N		N	6070	0	3	0.00	0	0	0.00	0	0	0	6980	5160	6070	0.00	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	296	5.28	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.96	5250	20221031	15.62	7000	-13.29	20230417	5300	14.53	20230103	7680	-20.96	20220922	5250	15.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
112	20230712	100559	57	100.00	KONEX			N	N	N	N		N	6070	0	3	0.00	0	0	0.00	0	0	0	6980	5160	6070	0.00	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	296	5.28	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.96	5250	20221031	15.62	7000	-13.29	20230417	5300	14.53	20230103	7680	-20.96	20220922	5250	15.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
113	20230712	090558	57	100.00	KONEX			N	N	N	N		N	6070	0	3	0.00	0	0	0.00	0	0	0	6980	5160	6070	0.00	0.00	0	0	6643	6356	6213	5926	5783	6285	5855	24	910	500	3640	10	1	4871460	296	5.28	0.40	12	0.00	1150.00	15086.00	7680	20220922	-20.96	5250	20221031	15.62	7000	-13.29	20230417	5300	14.53	20230103	7680	-20.96	20220922	5250	15.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
114	20230711	160549	57	100.00	KONEX			N	N	N	N		N	6070	50	2	0.83	2244270	346	34600.00	6500	6500	6070	6920	5120	6020	6486.33	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	296	5.28	0.40	12	0.01	1150.00	15086.00	7680	20220922	-20.96	5250	20221031	15.62	7000	-13.29	20230417	5300	14.53	20230103	7680	-20.96	20220922	5250	15.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
115	20230711	150550	57	100.00	KONEX			N	N	N	N		N	6070	50	2	0.83	2244270	346	34600.00	6500	6500	6070	6920	5120	6020	6486.33	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	296	5.28	0.40	12	0.01	1150.00	15086.00	7680	20220922	-20.96	5250	20221031	15.62	7000	-13.29	20230417	5300	14.53	20230103	7680	-20.96	20220922	5250	15.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
116	20230711	140546	57	100.00	KONEX			N	N	N	N		N	6070	50	2	0.83	2183570	336	33600.00	6500	6500	6070	6920	5120	6020	6498.72	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	296	5.28	0.40	12	0.01	1150.00	15086.00	7680	20220922	-20.96	5250	20221031	15.62	7000	-13.29	20230417	5300	14.53	20230103	7680	-20.96	20220922	5250	15.62	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
117	20230711	130539	57	100.00	KONEX			N	N	N	N		N	6500	480	2	7.97	2177500	335	33500.00	6500	6500	6500	6920	5120	6020	6500.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	317	5.65	0.43	12	0.01	1150.00	15086.00	7680	20220922	-15.36	5250	20221031	23.81	7000	-7.14	20230417	5300	22.64	20230103	7680	-15.36	20220922	5250	23.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
118	20230711	120553	57	100.00	KONEX			N	N	N	N		N	6500	480	2	7.97	2177500	335	33500.00	6500	6500	6500	6920	5120	6020	6500.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	317	5.65	0.43	12	0.01	1150.00	15086.00	7680	20220922	-15.36	5250	20221031	23.81	7000	-7.14	20230417	5300	22.64	20230103	7680	-15.36	20220922	5250	23.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
119	20230711	110554	57	100.00	KONEX			N	N	N	N		N	6500	480	2	7.97	2177500	335	33500.00	6500	6500	6500	6920	5120	6020	6500.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	317	5.65	0.43	12	0.01	1150.00	15086.00	7680	20220922	-15.36	5250	20221031	23.81	7000	-7.14	20230417	5300	22.64	20230103	7680	-15.36	20220922	5250	23.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
120	20230711	100554	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	293	5.23	0.40	12	0.00	1150.00	15086.00	7680	20220922	-21.61	5250	20221031	14.67	7000	-14.00	20230417	5300	13.58	20230103	7680	-21.61	20220922	5250	14.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
121	20230711	090553	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	24	900	500	3610	10	1	4871460	293	5.23	0.40	12	0.00	1150.00	15086.00	7680	20220922	-21.61	5250	20221031	14.67	7000	-14.00	20230417	5300	13.58	20230103	7680	-21.61	20220922	5250	14.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
122	20230710	160549	57	100.00	KONEX			N	N	N	N		N	6020	-940	5	-13.51	6020	1	14.29	6020	6020	6020	8000	5920	6960	6020.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	293	5.23	0.40	12	0.00	1150.00	15086.00	7680	20220922	-21.61	5250	20221031	14.67	7000	-14.00	20230417	5300	13.58	20230103	7680	-21.61	20220922	5250	14.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
123	20230710	150548	57	100.00	KONEX			N	N	N	N		N	6020	-940	5	-13.51	6020	1	14.29	6020	6020	6020	8000	5920	6960	6020.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	293	5.23	0.40	12	0.00	1150.00	15086.00	7680	20220922	-21.61	5250	20221031	14.67	7000	-14.00	20230417	5300	13.58	20230103	7680	-21.61	20220922	5250	14.67	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
124	20230710	140543	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
125	20230710	130538	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
126	20230710	120549	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
127	20230710	110550	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
128	20230710	100549	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
129	20230710	090544	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	7506	7232	6716	6442	5926	6975	6185	24	1040	500	4170	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
130	20230707	160541	00	50.00	KONEX			N	N	N	N	50	N	6960	360	2	5.45	45700	7	1.04	6990	6990	6200	7590	5610	6600	6528.57	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
131	20230707	150543	00	50.00	KONEX			N	N	N	N	50	N	6960	360	2	5.45	45700	7	1.04	6990	6990	6200	7590	5610	6600	6528.57	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
132	20230707	140552	00	50.00	KONEX			N	N	N	N	50	N	6960	360	2	5.45	45700	7	1.04	6990	6990	6200	7590	5610	6600	6528.57	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	339	6.05	0.46	12	0.00	1150.00	15086.00	7680	20220922	-9.38	5250	20221031	32.57	7000	-0.57	20230417	5300	31.32	20230103	7680	-9.38	20220922	5250	32.57	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
133	20230707	130548	00	50.00	KONEX			N	N	N	N	50	N	6200	-400	5	-6.06	31790	5	0.75	6990	6990	6200	7590	5610	6600	6358.00	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
134	20230707	120548	00	50.00	KONEX			N	N	N	N	50	N	6200	-400	5	-6.06	31790	5	0.75	6990	6990	6200	7590	5610	6600	6358.00	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
135	20230707	110549	00	50.00	KONEX			N	N	N	N	50	N	6200	-400	5	-6.06	31790	5	0.75	6990	6990	6200	7590	5610	6600	6358.00	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
136	20230707	100543	00	50.00	KONEX			N	N	N	N	50	N	6990	390	2	5.91	6990	1	0.15	6990	6990	6990	7590	5610	6600	6990.00	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	341	6.08	0.46	12	0.00	1150.00	15086.00	7680	20220922	-8.98	5250	20221031	33.14	7000	-0.14	20230417	5300	31.89	20230103	7680	-8.98	20220922	5250	33.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
137	20230707	090542	00	50.00	KONEX			N	N	N	N	50	N	6990	390	2	5.91	6990	1	0.15	6990	6990	6990	7590	5610	6600	6990.00	0.00	0	0	7513	7056	6543	6086	5573	7085	6115	24	990	500	3960	10	1	4871460	341	6.08	0.46	12	0.00	1150.00	15086.00	7680	20220922	-8.98	5250	20221031	33.14	7000	-0.14	20230417	5300	31.89	20230103	7680	-8.98	20220922	5250	33.14	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
138	20230706	160544	00	50.00	KONEX			N	N	N	N	50	N	6600	400	2	6.45	4530030	671	222.92	6600	7000	6030	7130	5270	6200	6751.16	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	322	5.74	0.44	12	0.01	1150.00	15086.00	7680	20220922	-14.06	5250	20221031	25.71	7000	0.00	20230417	5300	24.53	20230103	7680	-14.06	20220922	5250	25.71	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
139	20230706	150544	00	50.00	KONEX			N	N	N	N	50	N	6500	300	2	4.84	4523430	670	222.59	6600	7000	6030	7130	5270	6200	6751.39	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	317	5.65	0.43	12	0.01	1150.00	15086.00	7680	20220922	-15.36	5250	20221031	23.81	7000	0.00	20230417	5300	22.64	20230103	7680	-15.36	20220922	5250	23.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
140	20230706	140544	00	50.00	KONEX			N	N	N	N	50	N	6500	300	2	4.84	4523430	670	222.59	6600	7000	6030	7130	5270	6200	6751.39	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	317	5.65	0.43	12	0.01	1150.00	15086.00	7680	20220922	-15.36	5250	20221031	23.81	7000	0.00	20230417	5300	22.64	20230103	7680	-15.36	20220922	5250	23.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
141	20230706	130544	00	50.00	KONEX			N	N	N	N	50	N	6500	300	2	4.84	4237430	626	207.97	6600	7000	6030	7130	5270	6200	6769.06	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	317	5.65	0.43	12	0.01	1150.00	15086.00	7680	20220922	-15.36	5250	20221031	23.81	7000	0.00	20230417	5300	22.64	20230103	7680	-15.36	20220922	5250	23.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
142	20230706	120541	00	50.00	KONEX			N	N	N	N	50	N	6500	300	2	4.84	4237430	626	207.97	6600	7000	6030	7130	5270	6200	6769.06	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	317	5.65	0.43	12	0.01	1150.00	15086.00	7680	20220922	-15.36	5250	20221031	23.81	7000	0.00	20230417	5300	22.64	20230103	7680	-15.36	20220922	5250	23.81	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
143	20230706	110547	00	50.00	KONEX			N	N	N	N	50	N	7000	800	2	12.90	3912900	576	191.36	6600	7000	6600	7130	5270	6200	6793.23	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	341	6.09	0.46	12	0.01	1150.00	15086.00	7680	20220922	-8.85	5250	20221031	33.33	7000	0.00	20230417	5300	32.08	20230103	7680	-8.85	20220922	5250	33.33	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
144	20230706	100543	00	50.00	KONEX			N	N	N	N	50	N	6800	600	2	9.68	3905900	575	191.03	6600	6800	6600	7130	5270	6200	6792.87	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	331	5.91	0.45	12	0.01	1150.00	15086.00	7680	20220922	-11.46	5250	20221031	29.52	7000	-2.86	20230417	5300	28.30	20230103	7680	-11.46	20220922	5250	29.52	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
145	20230706	090544	00	50.00	KONEX			N	N	N	N	50	N	6200	0	3	0.00	0	0	0.00	0	0	0	7130	5270	6200	0.00	0.00	0	0	6206	6202	6196	6192	6186	6205	6195	24	930	500	3720	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
146	20230705	160540	00	50.00	KONEX			N	N	N	N	50	N	6200	-520	5	-7.74	1865750	301	684.09	6200	6200	6190	7720	5720	6720	6198.50	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	302	5.39	0.41	12	0.01	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
147	20230705	150539	00	50.00	KONEX			N	N	N	N	50	N	6200	-520	5	-7.74	1865750	301	684.09	6200	6200	6190	7720	5720	6720	6198.50	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	302	5.39	0.41	12	0.01	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
148	20230705	140533	00	50.00	KONEX			N	N	N	N	50	N	6200	-520	5	-7.74	1865750	301	684.09	6200	6200	6190	7720	5720	6720	6198.50	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	302	5.39	0.41	12	0.01	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
149	20230705	130535	00	50.00	KONEX			N	N	N	N	50	N	6200	-520	5	-7.74	1865750	301	684.09	6200	6200	6190	7720	5720	6720	6198.50	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	302	5.39	0.41	12	0.01	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
150	20230705	120533	00	50.00	KONEX			N	N	N	N	50	N	6200	-520	5	-7.74	1865750	301	684.09	6200	6200	6190	7720	5720	6720	6198.50	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	302	5.39	0.41	12	0.01	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
151	20230705	110539	00	50.00	KONEX			N	N	N	N	50	N	6200	-520	5	-7.74	1518550	245	556.82	6200	6200	6190	7720	5720	6720	6198.16	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	302	5.39	0.41	12	0.01	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
152	20230705	100536	00	50.00	KONEX			N	N	N	N	50	N	6200	-520	5	-7.74	1493750	241	547.73	6200	6200	6190	7720	5720	6720	6198.13	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	302	5.39	0.41	12	0.00	1150.00	15086.00	7680	20220922	-19.27	5250	20221031	18.10	7000	-11.43	20230417	5300	16.98	20230103	7680	-19.27	20220922	5250	18.10	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
153	20230705	090534	00	50.00	KONEX			N	N	N	N	50	N	6720	0	3	0.00	0	0	0.00	0	0	0	7720	5720	6720	0.00	0.00	0	0	6733	6726	6723	6716	6713	6725	6715	24	1000	500	4030	10	1	4871460	327	5.84	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.50	5250	20221031	28.00	7000	-4.00	20230417	5300	26.79	20230103	7680	-12.50	20220922	5250	28.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
154	20230704	160533	00	50.00	KONEX			N	N	N	N	50	N	6720	-20	5	-0.30	296020	44	34.38	6730	6730	6720	7750	5730	6740	6727.73	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	327	5.84	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.50	5250	20221031	28.00	7000	-4.00	20230417	5300	26.79	20230103	7680	-12.50	20220922	5250	28.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
155	20230704	150527	00	50.00	KONEX			N	N	N	N	50	N	6720	-20	5	-0.30	296020	44	34.38	6730	6730	6720	7750	5730	6740	6727.73	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	327	5.84	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.50	5250	20221031	28.00	7000	-4.00	20230417	5300	26.79	20230103	7680	-12.50	20220922	5250	28.00	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
156	20230704	140532	00	50.00	KONEX			N	N	N	N	50	N	6730	-10	5	-0.15	228820	34	26.56	6730	6730	6730	7750	5730	6740	6730.00	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	328	5.85	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.37	5250	20221031	28.19	7000	-3.86	20230417	5300	26.98	20230103	7680	-12.37	20220922	5250	28.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
157	20230704	130524	00	50.00	KONEX			N	N	N	N	50	N	6730	-10	5	-0.15	228820	34	26.56	6730	6730	6730	7750	5730	6740	6730.00	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	328	5.85	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.37	5250	20221031	28.19	7000	-3.86	20230417	5300	26.98	20230103	7680	-12.37	20220922	5250	28.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
158	20230704	120529	00	50.00	KONEX			N	N	N	N	50	N	6730	-10	5	-0.15	228820	34	26.56	6730	6730	6730	7750	5730	6740	6730.00	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	328	5.85	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.37	5250	20221031	28.19	7000	-3.86	20230417	5300	26.98	20230103	7680	-12.37	20220922	5250	28.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
159	20230704	110525	00	50.00	KONEX			N	N	N	N	50	N	6730	-10	5	-0.15	228820	34	26.56	6730	6730	6730	7750	5730	6740	6730.00	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	328	5.85	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.37	5250	20221031	28.19	7000	-3.86	20230417	5300	26.98	20230103	7680	-12.37	20220922	5250	28.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
160	20230704	100523	00	50.00	KONEX			N	N	N	N	50	N	6730	-10	5	-0.15	228820	34	26.56	6730	6730	6730	7750	5730	6740	6730.00	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	328	5.85	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.37	5250	20221031	28.19	7000	-3.86	20230417	5300	26.98	20230103	7680	-12.37	20220922	5250	28.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
161	20230704	090523	00	50.00	KONEX			N	N	N	N	50	N	6740	0	3	0.00	0	0	0.00	0	0	0	7750	5730	6740	0.00	0.00	0	0	7346	7042	6466	6162	5586	7195	6315	24	1010	500	4040	10	1	4871460	328	5.86	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.24	5250	20221031	28.38	7000	-3.71	20230417	5300	27.17	20230103	7680	-12.24	20220922	5250	28.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
162	20230703	160515	00	50.00	KONEX			N	N	N	N	50	N	6740	-30	5	-0.44	808310	128	12800.00	5890	6770	5890	7780	5760	6770	6314.92	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	328	5.86	0.45	12	0.00	1150.00	15086.00	7680	20220922	-12.24	5250	20221031	28.38	7000	-3.71	20230417	5300	27.17	20230103	7680	-12.24	20220922	5250	28.38	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
163	20230703	150521	00	50.00	KONEX			N	N	N	N	50	N	6770	0	3	0.00	352410	56	5600.00	5890	6770	5890	7780	5760	6770	6293.04	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
164	20230703	140522	00	50.00	KONEX			N	N	N	N	50	N	6770	0	3	0.00	352410	56	5600.00	5890	6770	5890	7780	5760	6770	6293.04	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
165	20230703	130518	00	50.00	KONEX			N	N	N	N	50	N	6770	0	3	0.00	113840	17	1700.00	5890	6770	5890	7780	5760	6770	6696.47	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
166	20230703	120524	00	50.00	KONEX			N	N	N	N	50	N	6770	0	3	0.00	107070	16	1600.00	5890	6770	5890	7780	5760	6770	6691.88	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
167	20230703	110518	00	50.00	KONEX			N	N	N	N	50	N	5890	-880	5	-13.00	5890	1	100.00	5890	5890	5890	7780	5760	6770	5890.00	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	287	5.12	0.39	12	0.00	1150.00	15086.00	7680	20220922	-23.31	5250	20221031	12.19	7000	-15.86	20230417	5300	11.13	20230103	7680	-23.31	20220922	5250	12.19	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
168	20230703	100511	00	50.00	KONEX			N	N	N	N	50	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N
169	20230703	090515	00	50.00	KONEX			N	N	N	N	50	N	6770	0	3	0.00	0	0	0.00	0	0	0	7780	5760	6770	0.00	0.00	0	0	6770	6770	6770	6770	6770	6770	6770	24	1010	500	4060	10	1	4871460	330	5.89	0.45	12	0.00	1150.00	15086.00	7680	20220922	-11.85	5250	20221031	28.95	7000	-3.29	20230417	5300	27.74	20230103	7680	-11.85	20220922	5250	28.95	20221031	0.00	N	076340	500	24 억		0	N	N	0	N	00	N