KissMeData/086220/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	160659	57	100.00	KONEX			N	N	N	N		N	1959	59	2	3.11	3772503	1989	66300.00	2175	2175	1828	2185	1615	1900	1896.68	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	1	1	10573865	207	29.68	1.18	12	0.02	66.00	1656.00	2800	20220811	-30.04	1703	20230517	15.03	2800	-30.04	20230315	1703	15.03	20230517	2800	-30.04	20220811	1703	15.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
3	20230731	150700	57	100.00	KONEX			N	N	N	N		N	1959	59	2	3.11	3772503	1989	66300.00	2175	2175	1828	2185	1615	1900	1896.68	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	1	1	10573865	207	29.68	1.18	12	0.02	66.00	1656.00	2800	20220811	-30.04	1703	20230517	15.03	2800	-30.04	20230315	1703	15.03	20230517	2800	-30.04	20220811	1703	15.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
4	20230731	140702	57	100.00	KONEX			N	N	N	N		N	1959	59	2	3.11	3772503	1989	66300.00	2175	2175	1828	2185	1615	1900	1896.68	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	1	1	10573865	207	29.68	1.18	12	0.02	66.00	1656.00	2800	20220811	-30.04	1703	20230517	15.03	2800	-30.04	20230315	1703	15.03	20230517	2800	-30.04	20220811	1703	15.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
5	20230731	130701	57	100.00	KONEX			N	N	N	N		N	1959	59	2	3.11	3772503	1989	66300.00	2175	2175	1828	2185	1615	1900	1896.68	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	1	1	10573865	207	29.68	1.18	12	0.02	66.00	1656.00	2800	20220811	-30.04	1703	20230517	15.03	2800	-30.04	20230315	1703	15.03	20230517	2800	-30.04	20220811	1703	15.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
6	20230731	120708	57	100.00	KONEX			N	N	N	N		N	1959	59	2	3.11	3678994	1938	64600.00	2175	2175	1828	2185	1615	1900	1898.35	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	1	1	10573865	207	29.68	1.18	12	0.02	66.00	1656.00	2800	20220811	-30.04	1703	20230517	15.03	2800	-30.04	20230315	1703	15.03	20230517	2800	-30.04	20220811	1703	15.03	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
7	20230731	110711	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	3583675	1886	62866.67	2175	2175	1900	2185	1615	1900	1900.15	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	1	1	10573865	201	28.79	1.15	12	0.02	66.00	1656.00	2800	20220811	-32.14	1703	20230517	11.57	2800	-32.14	20230315	1703	11.57	20230517	2800	-32.14	20220811	1703	11.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
8	20230731	100706	57	100.00	KONEX			N	N	N	N		N	2175	275	2	14.47	2175	1	33.33	2175	2175	2175	2185	1615	1900	2175.00	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	5	1	10573865	230	32.95	1.31	12	0.00	66.00	1656.00	2800	20220811	-22.32	1703	20230517	27.72	2800	-22.32	20230315	1703	27.72	20230517	2800	-22.32	20220811	1703	27.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
9	20230731	090700	57	100.00	KONEX			N	N	N	N		N	2175	275	2	14.47	2175	1	33.33	2175	2175	2175	2185	1615	1900	2175.00	0.00	0	0	2146	2022	1961	1837	1776	1992	1807	53	285	500	1170	5	1	10573865	230	32.95	1.31	12	0.00	66.00	1656.00	2800	20220811	-22.32	1703	20230517	27.72	2800	-22.32	20230315	1703	27.72	20230517	2800	-22.32	20220811	1703	27.72	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
10	20230728	160702	57	100.00	KONEX			N	N	N	N		N	1900	-150	5	-7.32	5885	3	300.00	2085	2085	1900	2355	1745	2050	1961.67	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	1	1	10573865	201	28.79	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.14	1703	20230517	11.57	2800	-32.14	20230315	1703	11.57	20230517	2800	-32.14	20220811	1703	11.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
11	20230728	150702	57	100.00	KONEX			N	N	N	N		N	1900	-150	5	-7.32	5885	3	300.00	2085	2085	1900	2355	1745	2050	1961.67	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	1	1	10573865	201	28.79	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.14	1703	20230517	11.57	2800	-32.14	20230315	1703	11.57	20230517	2800	-32.14	20220811	1703	11.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
12	20230728	140658	57	100.00	KONEX			N	N	N	N		N	2085	35	2	1.71	2085	1	100.00	2085	2085	2085	2355	1745	2050	2085.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
13	20230728	130701	57	100.00	KONEX			N	N	N	N		N	2085	35	2	1.71	2085	1	100.00	2085	2085	2085	2355	1745	2050	2085.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
14	20230728	120659	57	100.00	KONEX			N	N	N	N		N	2085	35	2	1.71	2085	1	100.00	2085	2085	2085	2355	1745	2050	2085.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
15	20230728	110705	57	100.00	KONEX			N	N	N	N		N	2085	35	2	1.71	2085	1	100.00	2085	2085	2085	2355	1745	2050	2085.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
16	20230728	100656	57	100.00	KONEX			N	N	N	N		N	2085	35	2	1.71	2085	1	100.00	2085	2085	2085	2355	1745	2050	2085.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
17	20230728	090704	57	100.00	KONEX			N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2050	2050	2050	2050	2050	2050	2050	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2800	20220811	-26.79	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2800	-26.79	20220811	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
18	20230727	160657	57	100.00	KONEX			N	N	N	N		N	2050	-35	5	-1.68	2050	1	0.97	2050	2050	2050	2395	1775	2085	2050.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2800	20220811	-26.79	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2800	-26.79	20220811	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
19	20230727	150659	57	100.00	KONEX			N	N	N	N		N	2050	-35	5	-1.68	2050	1	0.97	2050	2050	2050	2395	1775	2085	2050.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2800	20220811	-26.79	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2800	-26.79	20220811	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
20	20230727	140655	57	100.00	KONEX			N	N	N	N		N	2050	-35	5	-1.68	2050	1	0.97	2050	2050	2050	2395	1775	2085	2050.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2800	20220811	-26.79	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2800	-26.79	20220811	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
21	20230727	130654	57	100.00	KONEX			N	N	N	N		N	2050	-35	5	-1.68	2050	1	0.97	2050	2050	2050	2395	1775	2085	2050.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2800	20220811	-26.79	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2800	-26.79	20220811	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
22	20230727	120657	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
23	20230727	110659	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
24	20230727	100656	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
25	20230727	090654	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2201	2143	2027	1969	1853	2172	1998	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
26	20230726	160654	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	197007	103	22.84	1911	2085	1911	2415	1785	2100	1912.69	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
27	20230726	150657	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	197007	103	22.84	1911	2085	1911	2415	1785	2100	1912.69	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
28	20230726	140654	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	197007	103	22.84	1911	2085	1911	2415	1785	2100	1912.69	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
29	20230726	130652	57	100.00	KONEX			N	N	N	N		N	2085	-15	5	-0.71	197007	103	22.84	1911	2085	1911	2415	1785	2100	1912.69	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
30	20230726	120653	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
31	20230726	110648	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
32	20230726	100655	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
33	20230726	090649	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2233	2166	2033	1966	1833	2200	2000	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
34	20230725	160648	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	897498	451	43.28	1998	2100	1900	2295	1700	1999	1990.02	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
35	20230725	150642	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	897498	451	43.28	1998	2100	1900	2295	1700	1999	1990.02	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
36	20230725	140641	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	897498	451	43.28	1998	2100	1900	2295	1700	1999	1990.02	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
37	20230725	130649	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	897498	451	43.28	1998	2100	1900	2295	1700	1999	1990.02	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
38	20230725	120648	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	199800	100	9.60	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	1	1	10573865	211	30.27	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.64	1703	20230517	17.32	2800	-28.64	20230315	1703	17.32	20230517	2800	-28.64	20220811	1703	17.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
39	20230725	110646	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	199800	100	9.60	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	1	1	10573865	211	30.27	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.64	1703	20230517	17.32	2800	-28.64	20230315	1703	17.32	20230517	2800	-28.64	20220811	1703	17.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
40	20230725	100645	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	199800	100	9.60	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	1	1	10573865	211	30.27	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.64	1703	20230517	17.32	2800	-28.64	20230315	1703	17.32	20230517	2800	-28.64	20220811	1703	17.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
41	20230725	090644	57	100.00	KONEX			N	N	N	N		N	1998	-1	5	-0.05	199800	100	9.60	1998	1998	1998	2295	1700	1999	1998.00	0.00	0	0	2189	2093	2004	1908	1819	2049	1864	53	297	500	1230	1	1	10573865	211	30.27	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.64	1703	20230517	17.32	2800	-28.64	20230315	1703	17.32	20230517	2800	-28.64	20220811	1703	17.32	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
42	20230724	160647	57	100.00	KONEX			N	N	N	N		N	1999	4	2	0.20	2006817	1042	930.36	2000	2100	1915	2290	1696	1995	1925.93	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.01	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
43	20230724	150644	57	100.00	KONEX			N	N	N	N		N	1999	4	2	0.20	2006817	1042	930.36	2000	2100	1915	2290	1696	1995	1925.93	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	1	1	10573865	211	30.29	1.21	12	0.01	66.00	1656.00	2800	20220811	-28.61	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2800	-28.61	20220811	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
44	20230724	140641	57	100.00	KONEX			N	N	N	N		N	1915	-80	5	-4.01	1786927	932	832.14	2000	2100	1915	2290	1696	1995	1917.30	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	1	1	10573865	202	29.02	1.16	12	0.01	66.00	1656.00	2800	20220811	-31.61	1703	20230517	12.45	2800	-31.61	20230315	1703	12.45	20230517	2800	-31.61	20220811	1703	12.45	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
45	20230724	130643	57	100.00	KONEX			N	N	N	N		N	2100	105	2	5.26	22100	11	9.82	2000	2100	2000	2290	1696	1995	2009.09	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
46	20230724	120644	57	100.00	KONEX			N	N	N	N		N	2100	105	2	5.26	22100	11	9.82	2000	2100	2000	2290	1696	1995	2009.09	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.00	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
47	20230724	110647	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	1	1	10573865	211	30.23	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.75	1703	20230517	17.15	2800	-28.75	20230315	1703	17.15	20230517	2800	-28.75	20220811	1703	17.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
48	20230724	100641	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	1	1	10573865	211	30.23	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.75	1703	20230517	17.15	2800	-28.75	20230315	1703	17.15	20230517	2800	-28.75	20220811	1703	17.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
49	20230724	090643	57	100.00	KONEX			N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2290	1696	1995	0.00	0.00	0	0	2331	2162	2031	1862	1731	2097	1797	53	297	500	1230	1	1	10573865	211	30.23	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.75	1703	20230517	17.15	2800	-28.75	20230315	1703	17.15	20230517	2800	-28.75	20220811	1703	17.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
50	20230721	160637	57	100.00	KONEX			N	N	N	N		N	1995	-5	5	-0.25	214195	112	81.75	2200	2200	1900	2300	1700	2000	1912.46	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	1	1	10573865	211	30.23	1.20	12	0.00	66.00	1656.00	2800	20220811	-28.75	1703	20230517	17.15	2800	-28.75	20230315	1703	17.15	20230517	2800	-28.75	20220811	1703	17.15	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
51	20230721	150640	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	212200	111	81.02	2200	2200	1900	2300	1700	2000	1911.71	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	1	1	10573865	201	28.79	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.14	1703	20230517	11.57	2800	-32.14	20230315	1703	11.57	20230517	2800	-32.14	20220811	1703	11.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
52	20230721	140637	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	212200	111	81.02	2200	2200	1900	2300	1700	2000	1911.71	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	1	1	10573865	201	28.79	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.14	1703	20230517	11.57	2800	-32.14	20230315	1703	11.57	20230517	2800	-32.14	20220811	1703	11.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
53	20230721	130639	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	212200	111	81.02	2200	2200	1900	2300	1700	2000	1911.71	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	1	1	10573865	201	28.79	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.14	1703	20230517	11.57	2800	-32.14	20230315	1703	11.57	20230517	2800	-32.14	20220811	1703	11.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
54	20230721	120647	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	212200	111	81.02	2200	2200	1900	2300	1700	2000	1911.71	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	1	1	10573865	201	28.79	1.15	12	0.00	66.00	1656.00	2800	20220811	-32.14	1703	20230517	11.57	2800	-32.14	20230315	1703	11.57	20230517	2800	-32.14	20220811	1703	11.57	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
55	20230721	110643	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	22200	11	8.03	2200	2200	2000	2300	1700	2000	2018.18	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
56	20230721	100642	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	22200	11	8.03	2200	2200	2000	2300	1700	2000	2018.18	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
57	20230721	090641	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	2200	1	0.73	2200	2200	2200	2300	1700	2000	2200.00	0.00	0	0	2226	2112	2056	1942	1886	2085	1915	53	300	500	1240	5	1	10573865	233	33.33	1.33	12	0.00	66.00	1656.00	2800	20220811	-21.43	1703	20230517	29.18	2800	-21.43	20230315	1703	29.18	20230517	2800	-21.43	20220811	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
58	20230720	160636	57	100.00	KONEX			N	N	N	N		N	2000	-85	5	-4.08	287080	137	0.00	2085	2170	2000	2395	1775	2085	2095.47	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2800	20220811	-28.57	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
59	20230720	150636	57	100.00	KONEX			N	N	N	N		N	2165	80	2	3.84	278580	133	0.00	2085	2170	2000	2395	1775	2085	2094.59	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	229	32.80	1.31	12	0.00	66.00	1656.00	2800	20220811	-22.68	1703	20230517	27.13	2800	-22.68	20230315	1703	27.13	20230517	2800	-22.68	20220811	1703	27.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
60	20230720	140634	57	100.00	KONEX			N	N	N	N		N	2165	80	2	3.84	278580	133	0.00	2085	2170	2000	2395	1775	2085	2094.59	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	229	32.80	1.31	12	0.00	66.00	1656.00	2800	20220811	-22.68	1703	20230517	27.13	2800	-22.68	20230315	1703	27.13	20230517	2800	-22.68	20220811	1703	27.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
61	20230720	130634	57	100.00	KONEX			N	N	N	N		N	2165	80	2	3.84	278580	133	0.00	2085	2170	2000	2395	1775	2085	2094.59	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	229	32.80	1.31	12	0.00	66.00	1656.00	2800	20220811	-22.68	1703	20230517	27.13	2800	-22.68	20230315	1703	27.13	20230517	2800	-22.68	20220811	1703	27.13	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
62	20230720	120640	57	100.00	KONEX			N	N	N	N		N	2170	85	2	4.08	272250	130	0.00	2085	2170	2085	2395	1775	2085	2094.23	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	229	32.88	1.31	12	0.00	66.00	1656.00	2800	20220811	-22.50	1703	20230517	27.42	2800	-22.50	20230315	1703	27.42	20230517	2800	-22.50	20220811	1703	27.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
63	20230720	110638	57	100.00	KONEX			N	N	N	N		N	2170	85	2	4.08	272250	130	0.00	2085	2170	2085	2395	1775	2085	2094.23	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	229	32.88	1.31	12	0.00	66.00	1656.00	2800	20220811	-22.50	1703	20230517	27.42	2800	-22.50	20230315	1703	27.42	20230517	2800	-22.50	20220811	1703	27.42	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
64	20230720	100632	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	208500	100	0.00	2085	2085	2085	2395	1775	2085	2085.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
65	20230720	090633	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	208500	100	0.00	2085	2085	2085	2395	1775	2085	2085.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
66	20230719	160645	57	100.00	KONEX			N	N	N	N		N	2085	-10	5	-0.48	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2800	20220811	-25.54	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2800	-25.54	20220811	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
67	20230719	150644	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
68	20230719	140645	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
69	20230719	130639	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
70	20230719	120646	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
71	20230719	110645	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
72	20230719	100640	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
73	20230719	090640	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2800	20220811	-25.18	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
74	20230718	160639	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	41900	20	0.80	2095	2095	2095	2405	1785	2095	2095.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
75	20230718	150639	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	41900	20	0.80	2095	2095	2095	2405	1785	2095	2095.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
76	20230718	140636	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	41900	20	0.80	2095	2095	2095	2405	1785	2095	2095.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
77	20230718	130636	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	41900	20	0.80	2095	2095	2095	2405	1785	2095	2095.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
78	20230718	120641	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	41900	20	0.80	2095	2095	2095	2405	1785	2095	2095.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
79	20230718	110642	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	41900	20	0.80	2095	2095	2095	2405	1785	2095	2095.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
80	20230718	100634	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	41900	20	0.80	2095	2095	2095	2405	1785	2095	2095.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
81	20230718	090634	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2291	2192	2096	1997	1901	2145	1950	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
82	20230717	160637	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	5004340	2502	2477.23	2195	2195	2000	2415	1785	2100	2000.14	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	222	31.74	1.27	12	0.02	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
83	20230717	150632	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	5004340	2502	2477.23	2195	2195	2000	2415	1785	2100	2000.14	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	222	31.74	1.27	12	0.02	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2800	-25.18	20220811	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
84	20230717	140635	57	100.00	KONEX			N	N	N	N		N	2000	-100	5	-4.76	4958245	2479	2454.46	2195	2195	2000	2415	1785	2100	2000.10	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	211	30.30	1.21	12	0.02	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2800	-28.57	20220811	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
85	20230717	130630	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	0.99	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	232	33.26	1.33	12	0.00	66.00	1656.00	2850	20220715	-22.98	1703	20230517	28.89	2800	-21.61	20230315	1703	28.89	20230517	2800	-21.61	20220811	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
86	20230717	120638	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	0.99	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	232	33.26	1.33	12	0.00	66.00	1656.00	2850	20220715	-22.98	1703	20230517	28.89	2800	-21.61	20230315	1703	28.89	20230517	2800	-21.61	20220811	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
87	20230717	110630	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	0.99	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	232	33.26	1.33	12	0.00	66.00	1656.00	2850	20220715	-22.98	1703	20230517	28.89	2800	-21.61	20230315	1703	28.89	20230517	2800	-21.61	20220811	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
88	20230717	100631	57	100.00	KONEX			N	N	N	N		N	2195	95	2	4.52	2195	1	0.99	2195	2195	2195	2415	1785	2100	2195.00	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	232	33.26	1.33	12	0.00	66.00	1656.00	2850	20220715	-22.98	1703	20230517	28.89	2800	-21.61	20230315	1703	28.89	20230517	2800	-21.61	20220811	1703	28.89	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
89	20230717	090630	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2220	2160	2130	2070	2040	2145	2055	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2800	-25.00	20220811	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
90	20230714	160629	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	212190	101	43.72	2100	2190	2100	2415	1785	2100	2100.89	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
91	20230714	150634	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	212190	101	43.72	2100	2190	2100	2415	1785	2100	2100.89	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
92	20230714	140636	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	212190	101	43.72	2100	2190	2100	2415	1785	2100	2100.89	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
93	20230714	130627	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	212190	101	43.72	2100	2190	2100	2415	1785	2100	2100.89	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
94	20230714	120629	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	212190	101	43.72	2100	2190	2100	2415	1785	2100	2100.89	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
95	20230714	110633	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	212190	101	43.72	2100	2190	2100	2415	1785	2100	2100.89	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
96	20230714	100635	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	212190	101	43.72	2100	2190	2100	2415	1785	2100	2100.89	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
97	20230714	090632	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	42000	20	8.66	2100	2100	2100	2415	1785	2100	2100.00	0.00	0	0	2224	2162	2038	1976	1852	2193	2007	53	315	500	1300	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
98	20230713	160628	57	100.00	KONEX			N	N	N	N		N	2100	45	2	2.19	474404	231	0.00	2055	2100	1914	2360	1750	2055	2053.70	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
99	20230713	150624	57	100.00	KONEX			N	N	N	N		N	2100	45	2	2.19	474404	231	0.00	2055	2100	1914	2360	1750	2055	2053.70	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
100	20230713	140624	57	100.00	KONEX			N	N	N	N		N	2100	45	2	2.19	474404	231	0.00	2055	2100	1914	2360	1750	2055	2053.70	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	222	31.82	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.32	1703	20230517	23.31	2800	-25.00	20230315	1703	23.31	20230517	2850	-26.32	20220715	1703	23.31	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
101	20230713	130627	57	100.00	KONEX			N	N	N	N		N	1914	-141	5	-6.86	433364	211	0.00	2055	2055	1914	2360	1750	2055	2053.86	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	1	1	10573865	202	29.00	1.16	12	0.00	66.00	1656.00	2850	20220715	-32.84	1703	20230517	12.39	2800	-31.64	20230315	1703	12.39	20230517	2850	-32.84	20220715	1703	12.39	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
102	20230713	120622	57	100.00	KONEX			N	N	N	N		N	1914	-141	5	-6.86	433364	211	0.00	2055	2055	1914	2360	1750	2055	2053.86	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	1	1	10573865	202	29.00	1.16	12	0.00	66.00	1656.00	2850	20220715	-32.84	1703	20230517	12.39	2800	-31.64	20230315	1703	12.39	20230517	2850	-32.84	20220715	1703	12.39	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
103	20230713	110627	57	100.00	KONEX			N	N	N	N		N	1914	-141	5	-6.86	433364	211	0.00	2055	2055	1914	2360	1750	2055	2053.86	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	1	1	10573865	202	29.00	1.16	12	0.00	66.00	1656.00	2850	20220715	-32.84	1703	20230517	12.39	2800	-31.64	20230315	1703	12.39	20230517	2850	-32.84	20220715	1703	12.39	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
104	20230713	100624	57	100.00	KONEX			N	N	N	N		N	2055	0	3	0.00	411000	200	0.00	2055	2055	2055	2360	1750	2055	2055.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
105	20230713	090559	57	100.00	KONEX			N	N	N	N		N	2055	0	3	0.00	411000	200	0.00	2055	2055	2055	2360	1750	2055	2055.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
106	20230712	160623	57	100.00	KONEX			N	N	N	N		N	2055	-30	5	-1.44	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
107	20230712	150618	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
108	20230712	140618	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
109	20230712	130620	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
110	20230712	120619	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
111	20230712	110619	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
112	20230712	100621	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
113	20230712	090621	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	0.00	0	0	2085	2085	2085	2085	2085	2085	2085	53	310	500	1290	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
114	20230711	160611	57	100.00	KONEX			N	N	N	N		N	2085	85	2	4.25	2085	1	3.23	2085	2085	2085	2300	1700	2000	2085.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
115	20230711	150612	57	100.00	KONEX			N	N	N	N		N	2085	85	2	4.25	2085	1	3.23	2085	2085	2085	2300	1700	2000	2085.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
116	20230711	140607	57	100.00	KONEX			N	N	N	N		N	2085	85	2	4.25	2085	1	3.23	2085	2085	2085	2300	1700	2000	2085.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
117	20230711	130600	57	100.00	KONEX			N	N	N	N		N	2085	85	2	4.25	2085	1	3.23	2085	2085	2085	2300	1700	2000	2085.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
118	20230711	120615	57	100.00	KONEX			N	N	N	N		N	2085	85	2	4.25	2085	1	3.23	2085	2085	2085	2300	1700	2000	2085.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
119	20230711	110617	57	100.00	KONEX			N	N	N	N		N	2085	85	2	4.25	2085	1	3.23	2085	2085	2085	2300	1700	2000	2085.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	220	31.59	1.26	12	0.00	66.00	1656.00	2850	20220715	-26.84	1703	20230517	22.43	2800	-25.54	20230315	1703	22.43	20230517	2850	-26.84	20220715	1703	22.43	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
120	20230711	100615	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
121	20230711	090615	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2266	2132	2066	1932	1866	2100	1900	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
122	20230710	160610	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	64150	31	6.89	2095	2200	2000	2300	1700	2000	2069.35	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
123	20230710	150610	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	64150	31	6.89	2095	2200	2000	2300	1700	2000	2069.35	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
124	20230710	140604	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	64150	31	6.89	2095	2200	2000	2300	1700	2000	2069.35	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
125	20230710	130558	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	64150	31	6.89	2095	2200	2000	2300	1700	2000	2069.35	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
126	20230710	120611	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	44150	21	4.67	2095	2200	2095	2300	1700	2000	2102.38	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	233	33.33	1.33	12	0.00	66.00	1656.00	2850	20220715	-22.81	1703	20230517	29.18	2800	-21.43	20230315	1703	29.18	20230517	2850	-22.81	20220715	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
127	20230710	110611	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	44150	21	4.67	2095	2200	2095	2300	1700	2000	2102.38	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	233	33.33	1.33	12	0.00	66.00	1656.00	2850	20220715	-22.81	1703	20230517	29.18	2800	-21.43	20230315	1703	29.18	20230517	2850	-22.81	20220715	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
128	20230710	100612	57	100.00	KONEX			N	N	N	N		N	2200	200	2	10.00	44150	21	4.67	2095	2200	2095	2300	1700	2000	2102.38	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	233	33.33	1.33	12	0.00	66.00	1656.00	2850	20220715	-22.81	1703	20230517	29.18	2800	-21.43	20230315	1703	29.18	20230517	2850	-22.81	20220715	1703	29.18	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
129	20230710	090605	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	53	300	500	1240	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
130	20230707	160602	00	50.00	KONEX			N	N	N	N	50	N	2000	-55	5	-2.68	900000	450	0.00	2000	2000	2000	2360	1750	2055	2000.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
131	20230707	150604	00	50.00	KONEX			N	N	N	N	50	N	2000	-55	5	-2.68	900000	450	0.00	2000	2000	2000	2360	1750	2055	2000.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
132	20230707	140614	00	50.00	KONEX			N	N	N	N	50	N	2000	-55	5	-2.68	900000	450	0.00	2000	2000	2000	2360	1750	2055	2000.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
133	20230707	130609	00	50.00	KONEX			N	N	N	N	50	N	2000	-55	5	-2.68	800000	400	0.00	2000	2000	2000	2360	1750	2055	2000.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
134	20230707	120609	00	50.00	KONEX			N	N	N	N	50	N	2000	-55	5	-2.68	800000	400	0.00	2000	2000	2000	2360	1750	2055	2000.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	211	30.30	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.82	1703	20230517	17.44	2800	-28.57	20230315	1703	17.44	20230517	2850	-29.82	20220715	1703	17.44	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
135	20230707	110610	00	50.00	KONEX			N	N	N	N	50	N	2055	0	3	0.00	0	0	0.00	0	0	0	2360	1750	2055	0.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
136	20230707	100604	00	50.00	KONEX			N	N	N	N	50	N	2055	0	3	0.00	0	0	0.00	0	0	0	2360	1750	2055	0.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
137	20230707	090605	00	50.00	KONEX			N	N	N	N	50	N	2055	0	3	0.00	0	0	0.00	0	0	0	2360	1750	2055	0.00	0.00	0	0	2055	2055	2055	2055	2055	2055	2055	53	305	500	1270	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
138	20230706	160605	00	50.00	KONEX			N	N	N	N	50	N	2055	-40	5	-1.91	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	217	31.14	1.24	12	0.00	66.00	1656.00	2850	20220715	-27.89	1703	20230517	20.67	2800	-26.61	20230315	1703	20.67	20230517	2850	-27.89	20220715	1703	20.67	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
139	20230706	150606	00	50.00	KONEX			N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
140	20230706	140606	00	50.00	KONEX			N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
141	20230706	130605	00	50.00	KONEX			N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
142	20230706	120603	00	50.00	KONEX			N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
143	20230706	110609	00	50.00	KONEX			N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
144	20230706	100604	00	50.00	KONEX			N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
145	20230706	090604	00	50.00	KONEX			N	N	N	N	50	N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	0.00	0	0	2095	2095	2095	2095	2095	2095	2095	53	310	500	1290	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
146	20230705	160601	00	50.00	KONEX			N	N	N	N	50	N	2095	50	2	2.44	2095	1	0.15	2095	2095	2095	2350	1740	2045	2095.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
147	20230705	150601	00	50.00	KONEX			N	N	N	N	50	N	2095	50	2	2.44	2095	1	0.15	2095	2095	2095	2350	1740	2045	2095.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
148	20230705	140555	00	50.00	KONEX			N	N	N	N	50	N	2095	50	2	2.44	2095	1	0.15	2095	2095	2095	2350	1740	2045	2095.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
149	20230705	130556	00	50.00	KONEX			N	N	N	N	50	N	2095	50	2	2.44	2095	1	0.15	2095	2095	2095	2350	1740	2045	2095.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
150	20230705	120554	00	50.00	KONEX			N	N	N	N	50	N	2095	50	2	2.44	2095	1	0.15	2095	2095	2095	2350	1740	2045	2095.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
151	20230705	110600	00	50.00	KONEX			N	N	N	N	50	N	2095	50	2	2.44	2095	1	0.15	2095	2095	2095	2350	1740	2045	2095.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
152	20230705	100556	00	50.00	KONEX			N	N	N	N	50	N	2095	50	2	2.44	2095	1	0.15	2095	2095	2095	2350	1740	2045	2095.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
153	20230705	090555	00	50.00	KONEX			N	N	N	N	50	N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2201	2122	2016	1937	1831	2070	1885	53	305	500	1260	5	1	10573865	216	30.98	1.23	12	0.00	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
154	20230704	160553	00	50.00	KONEX			N	N	N	N	50	N	2045	46	2	2.30	1328105	656	0.00	2095	2095	1910	2295	1700	1999	2024.55	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	5	1	10573865	216	30.98	1.23	12	0.01	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
155	20230704	150547	00	50.00	KONEX			N	N	N	N	50	N	2045	46	2	2.30	1328105	656	0.00	2095	2095	1910	2295	1700	1999	2024.55	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	5	1	10573865	216	30.98	1.23	12	0.01	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
156	20230704	140552	00	50.00	KONEX			N	N	N	N	50	N	2045	46	2	2.30	1328105	656	0.00	2095	2095	1910	2295	1700	1999	2024.55	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	5	1	10573865	216	30.98	1.23	12	0.01	66.00	1656.00	2850	20220715	-28.25	1703	20230517	20.08	2800	-26.96	20230315	1703	20.08	20230517	2850	-28.25	20220715	1703	20.08	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
157	20230704	130543	00	50.00	KONEX			N	N	N	N	50	N	2080	81	2	4.05	195175	102	0.00	2095	2095	1910	2295	1700	1999	1913.48	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2850	20220715	-27.02	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2850	-27.02	20220715	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
158	20230704	120549	00	50.00	KONEX			N	N	N	N	50	N	2080	81	2	4.05	195175	102	0.00	2095	2095	1910	2295	1700	1999	1913.48	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	5	1	10573865	220	31.52	1.26	12	0.00	66.00	1656.00	2850	20220715	-27.02	1703	20230517	22.14	2800	-25.71	20230315	1703	22.14	20230517	2850	-27.02	20220715	1703	22.14	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
159	20230704	110545	00	50.00	KONEX			N	N	N	N	50	N	1910	-89	5	-4.45	193095	101	0.00	2095	2095	1910	2295	1700	1999	1911.83	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	202	28.94	1.15	12	0.00	66.00	1656.00	2850	20220715	-32.98	1703	20230517	12.16	2800	-31.79	20230315	1703	12.16	20230517	2850	-32.98	20220715	1703	12.16	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
160	20230704	100543	00	50.00	KONEX			N	N	N	N	50	N	1910	-89	5	-4.45	193095	101	0.00	2095	2095	1910	2295	1700	1999	1911.83	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	1	1	10573865	202	28.94	1.15	12	0.00	66.00	1656.00	2850	20220715	-32.98	1703	20230517	12.16	2800	-31.79	20230315	1703	12.16	20230517	2850	-32.98	20220715	1703	12.16	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
161	20230704	090543	00	50.00	KONEX			N	N	N	N	50	N	2095	96	2	4.80	2095	1	0.00	2095	2095	2095	2295	1700	1999	2095.00	0.00	0	0	1999	1999	1999	1999	1999	1999	1999	53	297	500	1230	5	1	10573865	222	31.74	1.27	12	0.00	66.00	1656.00	2850	20220715	-26.49	1703	20230517	23.02	2800	-25.18	20230315	1703	23.02	20230517	2850	-26.49	20220715	1703	23.02	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
162	20230703	160536	00	50.00	KONEX			N	N	N	N	50	N	1999	-51	5	-2.49	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	1	1	10573865	211	30.29	1.21	12	0.00	66.00	1656.00	2850	20220715	-29.86	1703	20230517	17.38	2800	-28.61	20230315	1703	17.38	20230517	2850	-29.86	20220715	1703	17.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
163	20230703	150542	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
164	20230703	140542	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
165	20230703	130537	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
166	20230703	120544	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
167	20230703	110539	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
168	20230703	100530	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N
169	20230703	090535	00	50.00	KONEX			N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2355	1745	2050	0.00	0.00	0	0	2063	2056	2053	2046	2043	2055	2045	53	305	500	1270	5	1	10573865	217	31.06	1.24	12	0.00	66.00	1656.00	2850	20220715	-28.07	1703	20230517	20.38	2800	-26.79	20230315	1703	20.38	20230517	2850	-28.07	20220715	1703	20.38	20230517	0.00	N	086220	500	52 억		0	N	N	0	N	00	N