KissMeData/114920/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	160803	57	100.00	KONEX			N	N	N	N		N	1599	84	2	5.54	1599	1	0.31	1599	1599	1599	1742	1288	1515	1599.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
3	20230731	150803	57	100.00	KONEX			N	N	N	N		N	1599	84	2	5.54	1599	1	0.31	1599	1599	1599	1742	1288	1515	1599.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
4	20230731	140806	57	100.00	KONEX			N	N	N	N		N	1599	84	2	5.54	1599	1	0.31	1599	1599	1599	1742	1288	1515	1599.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
5	20230731	130806	57	100.00	KONEX			N	N	N	N		N	1599	84	2	5.54	1599	1	0.31	1599	1599	1599	1742	1288	1515	1599.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
6	20230731	120813	57	100.00	KONEX			N	N	N	N		N	1599	84	2	5.54	1599	1	0.31	1599	1599	1599	1742	1288	1515	1599.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
7	20230731	110816	57	100.00	KONEX			N	N	N	N		N	1599	84	2	5.54	1599	1	0.31	1599	1599	1599	1742	1288	1515	1599.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	55	1.27	0.21	12	0.00	1259.00	7461.00	2650	20220812	-39.66	1416	20230728	12.92	2590	-38.26	20230403	1416	12.92	20230728	2650	-39.66	20220812	1416	12.92	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
8	20230731	100812	57	100.00	KONEX			N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1742	1288	1515	0.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.83	1416	20230728	6.99	2590	-41.51	20230403	1416	6.99	20230728	2650	-42.83	20220812	1416	6.99	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
9	20230731	090804	57	100.00	KONEX			N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1742	1288	1515	0.00	0.00	0	0	1707	1610	1513	1416	1319	1562	1368	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.83	1416	20230728	6.99	2590	-41.51	20230403	1416	6.99	20230728	2650	-42.83	20220812	1416	6.99	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
10	20230728	160805	57	100.00	KONEX	신저가		N	N	N	N		N	1515	-95	5	-5.90	458420	321	321.00	1610	1610	1416	1851	1369	1610	1428.10	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	53	1.20	0.20	12	0.01	1259.00	7461.00	2650	20220812	-42.83	1416	20230728	6.99	2590	-41.51	20230403	1416	6.99	20230728	2650	-42.83	20220812	1416	6.99	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
11	20230728	150805	57	100.00	KONEX	신저가		N	N	N	N		N	1515	-95	5	-5.90	458420	321	321.00	1610	1610	1416	1851	1369	1610	1428.10	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	53	1.20	0.20	12	0.01	1259.00	7461.00	2650	20220812	-42.83	1416	20230728	6.99	2590	-41.51	20230403	1416	6.99	20230728	2650	-42.83	20220812	1416	6.99	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
12	20230728	140802	57	100.00	KONEX	신저가		N	N	N	N		N	1610	0	3	0.00	455390	319	319.00	1610	1610	1416	1851	1369	1610	1427.55	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.01	1259.00	7461.00	2650	20220812	-39.25	1416	20230728	13.70	2590	-37.84	20230403	1416	13.70	20230728	2650	-39.25	20220812	1416	13.70	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
13	20230728	130805	57	100.00	KONEX	신저가		N	N	N	N		N	1610	0	3	0.00	455390	319	319.00	1610	1610	1416	1851	1369	1610	1427.55	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.01	1259.00	7461.00	2650	20220812	-39.25	1416	20230728	13.70	2590	-37.84	20230403	1416	13.70	20230728	2650	-39.25	20220812	1416	13.70	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
14	20230728	120803	57	100.00	KONEX	신저가		N	N	N	N		N	1610	0	3	0.00	455390	319	319.00	1610	1610	1416	1851	1369	1610	1427.55	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.01	1259.00	7461.00	2650	20220812	-39.25	1416	20230728	13.70	2590	-37.84	20230403	1416	13.70	20230728	2650	-39.25	20220812	1416	13.70	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
15	20230728	110809	57	100.00	KONEX	신저가		N	N	N	N		N	1416	-194	5	-12.05	444120	312	312.00	1610	1610	1416	1851	1369	1610	1423.46	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	49	1.12	0.19	12	0.01	1259.00	7461.00	2650	20220812	-46.57	1416	20230728	0.00	2590	-45.33	20230403	1416	0.00	20230728	2650	-46.57	20220812	1416	0.00	20230728	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
16	20230728	100759	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
17	20230728	090808	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
18	20230727	160801	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	161000	100	10000.00	1610	1610	1610	1851	1369	1610	1610.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
19	20230727	150803	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	161000	100	10000.00	1610	1610	1610	1851	1369	1610	1610.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
20	20230727	140757	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
21	20230727	130758	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
22	20230727	120759	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
23	20230727	110802	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
24	20230727	100759	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
25	20230727	090757	57	100.00	KONEX			N	N	N	N		N	1610	0	3	0.00	0	0	0.00	0	0	0	1851	1369	1610	0.00	0.00	0	0	1610	1610	1610	1610	1610	1610	1610	17	241	500	960	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
26	20230726	160756	57	100.00	KONEX			N	N	N	N		N	1610	94	2	6.20	1610	1	0.03	1610	1610	1610	1743	1289	1516	1610.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	56	1.28	0.22	12	0.00	1259.00	7461.00	2650	20220812	-39.25	1420	20230605	13.38	2590	-37.84	20230403	1420	13.38	20230605	2650	-39.25	20220812	1420	13.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
27	20230726	150801	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
28	20230726	140755	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
29	20230726	130754	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
30	20230726	120755	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
31	20230726	110750	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
32	20230726	100758	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
33	20230726	090751	57	100.00	KONEX			N	N	N	N		N	1516	0	3	0.00	0	0	0.00	0	0	0	1743	1289	1516	0.00	0.00	0	0	1668	1592	1554	1478	1440	1573	1459	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
34	20230725	160750	57	100.00	KONEX			N	N	N	N		N	1516	1	2	0.07	5018907	3155	85.36	1620	1630	1516	1742	1288	1515	1590.78	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.09	1259.00	7461.00	2650	20220812	-42.79	1420	20230605	6.76	2590	-41.47	20230403	1420	6.76	20230605	2650	-42.79	20220812	1420	6.76	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
35	20230725	150742	57	100.00	KONEX			N	N	N	N		N	1630	115	2	7.59	1441855	890	24.08	1620	1630	1620	1742	1288	1515	1620.06	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	57	1.29	0.22	12	0.03	1259.00	7461.00	2650	20220812	-38.49	1420	20230605	14.79	2590	-37.07	20230403	1420	14.79	20230605	2650	-38.49	20220812	1420	14.79	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
36	20230725	140741	57	100.00	KONEX			N	N	N	N		N	1630	115	2	7.59	1441855	890	24.08	1620	1630	1620	1742	1288	1515	1620.06	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	57	1.29	0.22	12	0.03	1259.00	7461.00	2650	20220812	-38.49	1420	20230605	14.79	2590	-37.07	20230403	1420	14.79	20230605	2650	-38.49	20220812	1420	14.79	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
37	20230725	130750	57	100.00	KONEX			N	N	N	N		N	1630	115	2	7.59	1441855	890	24.08	1620	1630	1620	1742	1288	1515	1620.06	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	57	1.29	0.22	12	0.03	1259.00	7461.00	2650	20220812	-38.49	1420	20230605	14.79	2590	-37.07	20230403	1420	14.79	20230605	2650	-38.49	20220812	1420	14.79	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
38	20230725	120748	57	100.00	KONEX			N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1742	1288	1515	0.00	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.83	1420	20230605	6.69	2590	-41.51	20230403	1420	6.69	20230605	2650	-42.83	20220812	1420	6.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
39	20230725	110747	57	100.00	KONEX			N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1742	1288	1515	0.00	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.83	1420	20230605	6.69	2590	-41.51	20230403	1420	6.69	20230605	2650	-42.83	20220812	1420	6.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
40	20230725	100746	57	100.00	KONEX			N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1742	1288	1515	0.00	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.83	1420	20230605	6.69	2590	-41.51	20230403	1420	6.69	20230605	2650	-42.83	20220812	1420	6.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
41	20230725	090746	57	100.00	KONEX			N	N	N	N		N	1515	0	3	0.00	0	0	0.00	0	0	0	1742	1288	1515	0.00	0.00	0	0	1537	1525	1520	1508	1503	1523	1506	17	227	500	900	1	1	3469500	53	1.20	0.20	12	0.00	1259.00	7461.00	2650	20220812	-42.83	1420	20230605	6.69	2590	-41.51	20230403	1420	6.69	20230605	2650	-42.83	20220812	1420	6.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
42	20230724	160748	57	100.00	KONEX			N	N	N	N		N	1515	-174	5	-10.30	5638890	3696	0.00	1532	1532	1515	1942	1436	1689	1525.67	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	53	1.20	0.20	12	0.11	1259.00	7461.00	2650	20220812	-42.83	1420	20230605	6.69	2590	-41.51	20230403	1420	6.69	20230605	2650	-42.83	20220812	1420	6.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
43	20230724	150745	57	100.00	KONEX			N	N	N	N		N	1515	-174	5	-10.30	5638890	3696	0.00	1532	1532	1515	1942	1436	1689	1525.67	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	53	1.20	0.20	12	0.11	1259.00	7461.00	2650	20220812	-42.83	1420	20230605	6.69	2590	-41.51	20230403	1420	6.69	20230605	2650	-42.83	20220812	1420	6.69	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
44	20230724	140742	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
45	20230724	130743	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
46	20230724	120744	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
47	20230724	110747	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
48	20230724	100739	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
49	20230724	090744	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
50	20230721	160736	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
51	20230721	150739	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
52	20230721	140736	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
53	20230721	130739	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
54	20230721	120748	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
55	20230721	110743	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
56	20230721	100743	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
57	20230721	090741	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
58	20230720	160735	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
59	20230720	150736	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
60	20230720	140734	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
61	20230720	130733	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
62	20230720	120739	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
63	20230720	110738	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
64	20230720	100730	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
65	20230720	090731	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
66	20230719	160744	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	33780	20	0.00	1689	1689	1689	1942	1436	1689	1689.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
67	20230719	150745	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	33780	20	0.00	1689	1689	1689	1942	1436	1689	1689.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
68	20230719	140746	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
69	20230719	130738	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
70	20230719	120747	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
71	20230719	110746	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
72	20230719	100740	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
73	20230719	090740	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1689	1689	1689	1689	1689	1689	1689	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
74	20230718	160739	57	100.00	KONEX			N	N	N	N		N	1689	-1	5	-0.06	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.26	1420	20230605	18.94	2590	-34.79	20230403	1420	18.94	20230605	2650	-36.26	20220812	1420	18.94	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
75	20230718	150738	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
76	20230718	140735	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
77	20230718	130735	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
78	20230718	120742	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
79	20230718	110742	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
80	20230718	100734	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
81	20230718	090733	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
82	20230717	160735	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
83	20230717	150732	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
84	20230717	140734	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
85	20230717	130728	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
86	20230717	120737	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
87	20230717	110728	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
88	20230717	100729	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
89	20230717	090728	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1690	1690	1690	1690	1690	1690	1690	17	253	500	1010	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
90	20230714	160728	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
91	20230714	150731	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
92	20230714	140736	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
93	20230714	130725	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
94	20230714	120727	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
95	20230714	110732	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
96	20230714	100734	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
97	20230714	090731	57	100.00	KONEX			N	N	N	N		N	1690	-298	4	-14.99	1690	1	25.00	1690	1690	1690	2285	1690	1988	1690.00	0.00	0	0	1998	1992	1990	1984	1982	1992	1984	17	297	500	1190	1	1	3469500	59	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.23	1420	20230605	19.01	2590	-34.75	20230403	1420	19.01	20230605	2650	-36.23	20220812	1420	19.01	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
98	20230713	160727	57	100.00	KONEX			N	N	N	N		N	1988	141	2	7.63	7960	4	400.00	1996	1996	1988	2120	1570	1847	1990.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.98	1420	20230605	40.00	2590	-23.24	20230403	1420	40.00	20230605	2650	-24.98	20220812	1420	40.00	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
99	20230713	150722	57	100.00	KONEX			N	N	N	N		N	1988	141	2	7.63	7960	4	400.00	1996	1996	1988	2120	1570	1847	1990.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.98	1420	20230605	40.00	2590	-23.24	20230403	1420	40.00	20230605	2650	-24.98	20220812	1420	40.00	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
100	20230713	140722	57	100.00	KONEX			N	N	N	N		N	1988	141	2	7.63	7960	4	400.00	1996	1996	1988	2120	1570	1847	1990.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.98	1420	20230605	40.00	2590	-23.24	20230403	1420	40.00	20230605	2650	-24.98	20220812	1420	40.00	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
101	20230713	130725	57	100.00	KONEX			N	N	N	N		N	1988	141	2	7.63	7960	4	400.00	1996	1996	1988	2120	1570	1847	1990.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.98	1420	20230605	40.00	2590	-23.24	20230403	1420	40.00	20230605	2650	-24.98	20220812	1420	40.00	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
102	20230713	120721	57	100.00	KONEX			N	N	N	N		N	1988	141	2	7.63	7960	4	400.00	1996	1996	1988	2120	1570	1847	1990.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	69	1.58	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.98	1420	20230605	40.00	2590	-23.24	20230403	1420	40.00	20230605	2650	-24.98	20220812	1420	40.00	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
103	20230713	110725	57	100.00	KONEX			N	N	N	N		N	1996	149	2	8.07	1996	1	100.00	1996	1996	1996	2120	1570	1847	1996.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	69	1.59	0.27	12	0.00	1259.00	7461.00	2650	20220812	-24.68	1420	20230605	40.56	2590	-22.93	20230403	1420	40.56	20230605	2650	-24.68	20220812	1420	40.56	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
104	20230713	100721	57	100.00	KONEX			N	N	N	N		N	1847	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1847	0.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
105	20230713	090705	57	100.00	KONEX			N	N	N	N		N	1847	0	3	0.00	0	0	0.00	0	0	0	2120	1570	1847	0.00	0.00	0	0	1847	1847	1847	1847	1847	1847	1847	17	275	500	1100	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
106	20230712	160719	57	100.00	KONEX			N	N	N	N		N	1847	166	2	9.88	1847	1	0.00	1847	1847	1847	1933	1429	1681	1847.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
107	20230712	150715	57	100.00	KONEX			N	N	N	N		N	1847	166	2	9.88	1847	1	0.00	1847	1847	1847	1933	1429	1681	1847.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
108	20230712	140713	57	100.00	KONEX			N	N	N	N		N	1847	166	2	9.88	1847	1	0.00	1847	1847	1847	1933	1429	1681	1847.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
109	20230712	130715	57	100.00	KONEX			N	N	N	N		N	1847	166	2	9.88	1847	1	0.00	1847	1847	1847	1933	1429	1681	1847.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
110	20230712	120717	57	100.00	KONEX			N	N	N	N		N	1847	166	2	9.88	1847	1	0.00	1847	1847	1847	1933	1429	1681	1847.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
111	20230712	110716	57	100.00	KONEX			N	N	N	N		N	1847	166	2	9.88	1847	1	0.00	1847	1847	1847	1933	1429	1681	1847.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
112	20230712	100717	57	100.00	KONEX			N	N	N	N		N	1847	166	2	9.88	1847	1	0.00	1847	1847	1847	1933	1429	1681	1847.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	64	1.47	0.25	12	0.00	1259.00	7461.00	2650	20220812	-30.30	1420	20230605	30.07	2590	-28.69	20230403	1420	30.07	20230605	2650	-30.30	20220812	1420	30.07	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
113	20230712	090718	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1681	1681	1681	1681	1681	1681	1681	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
114	20230711	160707	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
115	20230711	150706	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
116	20230711	140701	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
117	20230711	130653	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
118	20230711	120710	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
119	20230711	110713	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
120	20230711	100710	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
121	20230711	090709	57	100.00	KONEX			N	N	N	N		N	1681	0	3	0.00	0	0	0.00	0	0	0	1933	1429	1681	0.00	0.00	0	0	1689	1685	1683	1679	1677	1684	1678	17	252	500	1000	1	1	3469500	58	1.34	0.23	12	0.00	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
122	20230710	160704	57	100.00	KONEX			N	N	N	N		N	1681	-296	4	-14.97	6084752	3611	361100.00	1687	1687	1681	2270	1681	1977	1685.06	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	58	1.34	0.23	12	0.10	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
123	20230710	150705	57	100.00	KONEX			N	N	N	N		N	1681	-296	4	-14.97	6084752	3611	361100.00	1687	1687	1681	2270	1681	1977	1685.06	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	58	1.34	0.23	12	0.10	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
124	20230710	140658	57	100.00	KONEX			N	N	N	N		N	1681	-296	4	-14.97	6084752	3611	361100.00	1687	1687	1681	2270	1681	1977	1685.06	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	58	1.34	0.23	12	0.10	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
125	20230710	130651	57	100.00	KONEX			N	N	N	N		N	1681	-296	4	-14.97	6084752	3611	361100.00	1687	1687	1681	2270	1681	1977	1685.06	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	58	1.34	0.23	12	0.10	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
126	20230710	120707	57	100.00	KONEX			N	N	N	N		N	1681	-296	4	-14.97	6084752	3611	361100.00	1687	1687	1681	2270	1681	1977	1685.06	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	58	1.34	0.23	12	0.10	1259.00	7461.00	2650	20220812	-36.57	1420	20230605	18.38	2590	-35.10	20230403	1420	18.38	20230605	2650	-36.57	20220812	1420	18.38	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
127	20230710	110705	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	69	1.57	0.26	12	0.00	1259.00	7461.00	2650	20220812	-25.40	1420	20230605	39.23	2590	-23.67	20230403	1420	39.23	20230605	2650	-25.40	20220812	1420	39.23	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
128	20230710	100706	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	69	1.57	0.26	12	0.00	1259.00	7461.00	2650	20220812	-25.40	1420	20230605	39.23	2590	-23.67	20230403	1420	39.23	20230605	2650	-25.40	20220812	1420	39.23	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
129	20230710	090659	57	100.00	KONEX			N	N	N	N		N	1977	0	3	0.00	0	0	0.00	0	0	0	2270	1681	1977	0.00	0.00	0	0	1977	1977	1977	1977	1977	1977	1977	17	294	500	1180	1	1	3469500	69	1.57	0.26	12	0.00	1259.00	7461.00	2650	20220812	-25.40	1420	20230605	39.23	2590	-23.67	20230403	1420	39.23	20230605	2650	-25.40	20220812	1420	39.23	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
130	20230707	160657	00	50.00	KONEX			N	N	N	N	50	N	1977	230	2	13.17	1977	1	0.00	1977	1977	1977	2005	1485	1747	1977.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	69	1.57	0.26	12	0.00	1259.00	7461.00	2650	20220812	-25.40	1420	20230605	39.23	2590	-23.67	20230403	1420	39.23	20230605	2650	-25.40	20220812	1420	39.23	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
131	20230707	150657	00	50.00	KONEX			N	N	N	N	50	N	1977	230	2	13.17	1977	1	0.00	1977	1977	1977	2005	1485	1747	1977.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	69	1.57	0.26	12	0.00	1259.00	7461.00	2650	20220812	-25.40	1420	20230605	39.23	2590	-23.67	20230403	1420	39.23	20230605	2650	-25.40	20220812	1420	39.23	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
132	20230707	140711	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
133	20230707	130703	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
134	20230707	120705	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
135	20230707	110707	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
136	20230707	100658	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
137	20230707	090659	00	50.00	KONEX			N	N	N	N	50	N	1747	0	3	0.00	0	0	0.00	0	0	0	2005	1485	1747	0.00	0.00	0	0	1747	1747	1747	1747	1747	1747	1747	17	260	500	1040	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
138	20230706	160658	00	50.00	KONEX			N	N	N	N	50	N	1747	-3	5	-0.17	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-34.08	1420	20230605	23.03	2590	-32.55	20230403	1420	23.03	20230605	2650	-34.08	20220812	1420	23.03	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
139	20230706	150659	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
140	20230706	140700	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
141	20230706	130700	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
142	20230706	120657	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
143	20230706	110703	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
144	20230706	100659	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
145	20230706	090658	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
146	20230705	160655	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
147	20230705	150653	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
148	20230705	140646	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
149	20230705	130648	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
150	20230705	120647	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
151	20230705	110654	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
152	20230705	100649	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
153	20230705	090647	00	50.00	KONEX			N	N	N	N	50	N	1750	0	3	0.00	0	0	0.00	0	0	0	2010	1488	1750	0.00	0.00	0	0	1750	1750	1750	1750	1750	1750	1750	17	261	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
154	20230704	160646	00	50.00	KONEX			N	N	N	N	50	N	1750	-16	5	-0.91	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.39	0.23	12	0.00	1259.00	7461.00	2650	20220812	-33.96	1420	20230605	23.24	2590	-32.43	20230403	1420	23.24	20230605	2650	-33.96	20220812	1420	23.24	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
155	20230704	150638	00	50.00	KONEX			N	N	N	N	50	N	1766	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
156	20230704	140643	00	50.00	KONEX			N	N	N	N	50	N	1766	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
157	20230704	130633	00	50.00	KONEX			N	N	N	N	50	N	1766	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
158	20230704	120640	00	50.00	KONEX			N	N	N	N	50	N	1766	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
159	20230704	110635	00	50.00	KONEX			N	N	N	N	50	N	1766	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
160	20230704	100633	00	50.00	KONEX			N	N	N	N	50	N	1766	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
161	20230704	090632	00	50.00	KONEX			N	N	N	N	50	N	1766	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1766	0.00	0.00	0	0	1766	1766	1766	1766	1766	1766	1766	17	264	500	1050	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
162	20230703	160625	00	50.00	KONEX			N	N	N	N	50	N	1766	-1	5	-0.06	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.36	1420	20230605	24.37	2590	-31.81	20230403	1420	24.37	20230605	2650	-33.36	20220812	1420	24.37	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
163	20230703	150633	00	50.00	KONEX			N	N	N	N	50	N	1767	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
164	20230703	140631	00	50.00	KONEX			N	N	N	N	50	N	1767	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
165	20230703	130626	00	50.00	KONEX			N	N	N	N	50	N	1767	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
166	20230703	120634	00	50.00	KONEX			N	N	N	N	50	N	1767	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
167	20230703	110629	00	50.00	KONEX			N	N	N	N	50	N	1767	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
168	20230703	100618	00	50.00	KONEX			N	N	N	N	50	N	1767	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N
169	20230703	090625	00	50.00	KONEX			N	N	N	N	50	N	1767	0	3	0.00	0	0	0.00	0	0	0	2030	1502	1767	0.00	0.00	0	0	1809	1787	1745	1723	1681	1799	1735	17	264	500	1060	1	1	3469500	61	1.40	0.24	12	0.00	1259.00	7461.00	2650	20220812	-33.32	1420	20230605	24.44	2590	-31.78	20230403	1420	24.44	20230605	2650	-33.32	20220812	1420	24.44	20230605	0.00	N	114920	500	17 억		0	N	N	0	N	00	N