KissMeData/242350/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	161014	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
3	20230731	151014	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
4	20230731	141020	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
5	20230731	131019	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
6	20230731	121029	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
7	20230731	111030	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
8	20230731	101027	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
9	20230731	091016	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
10	20230728	161018	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
11	20230728	151017	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
12	20230728	141014	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
13	20230728	131017	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
14	20230728	121015	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
15	20230728	111022	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
16	20230728	101011	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
17	20230728	091021	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
18	20230727	161012	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
19	20230727	151013	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
20	20230727	141008	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
21	20230727	131006	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
22	20230727	121010	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
23	20230727	111013	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
24	20230727	101010	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
25	20230727	091007	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
26	20230726	161006	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
27	20230726	151012	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
28	20230726	141005	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
29	20230726	131001	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
30	20230726	121005	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
31	20230726	110959	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
32	20230726	101007	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
33	20230726	091002	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
34	20230725	160959	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
35	20230725	150947	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
36	20230725	140945	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
37	20230725	130956	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
38	20230725	120956	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
39	20230725	110954	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
40	20230725	100954	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
41	20230725	090953	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
42	20230724	160954	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
43	20230724	150951	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
44	20230724	140948	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
45	20230724	130949	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
46	20230724	120950	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
47	20230724	110955	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
48	20230724	100945	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
49	20230724	090950	58	100.00	KONEX			N	N	N	N		N	1091	0	3	0.00	0	0	0.00	0	0	0	1254	928	1091	0.00	0.00	0	0	1091	1091	1091	1091	1091	1091	1091	24	163	500	0	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
50	20230721	160940	58	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	533499	489	0.15	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.01	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
51	20230721	150942	58	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	533499	489	0.15	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.01	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
52	20230721	140939	58	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	533499	489	0.15	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.01	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
53	20230721	130942	57	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	532408	488	0.15	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.01	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
54	20230721	120955	57	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	532408	488	0.15	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.01	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
55	20230721	110950	57	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	532408	488	0.15	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.01	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
56	20230721	100949	57	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	393851	361	0.11	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.01	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
57	20230721	090946	57	100.00	KONEX	신저가		N	N	N	N		N	1091	-192	4	-14.96	206199	189	0.06	1091	1091	1091	1475	1091	1283	1091.00	0.00	0	0	1584	1433	1358	1207	1132	1396	1170	24	192	500	760	1	1	4776520	52	24.24	1.33	12	0.00	45.00	819.00	6910	20220811	-84.21	1091	20230721	0.00	5700	-80.86	20230330	1091	0.00	20230721	6910	-84.21	20220811	1091	0.00	20230721	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
58	20230720	160938	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-226	4	-14.98	415925415	323704	438.97	1283	1509	1283	1735	1283	1509	1284.89	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	61	28.51	1.57	12	6.78	45.00	819.00	6910	20220811	-81.43	1283	20230720	0.00	5700	-77.49	20230330	1283	0.00	20230720	6910	-81.43	20220811	1283	0.00	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
59	20230720	150938	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-226	4	-14.98	415794549	323602	438.83	1283	1509	1283	1735	1283	1509	1284.89	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	61	28.51	1.57	12	6.77	45.00	819.00	6910	20220811	-81.43	1283	20230720	0.00	5700	-77.49	20230330	1283	0.00	20230720	6910	-81.43	20220811	1283	0.00	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
60	20230720	140936	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-226	4	-14.98	413744315	322004	436.66	1283	1509	1283	1735	1283	1509	1284.90	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	61	28.51	1.57	12	6.74	45.00	819.00	6910	20220811	-81.43	1283	20230720	0.00	5700	-77.49	20230330	1283	0.00	20230720	6910	-81.43	20220811	1283	0.00	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
61	20230720	130937	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-226	4	-14.98	413641675	321924	436.55	1283	1509	1283	1735	1283	1509	1284.90	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	61	28.51	1.57	12	6.74	45.00	819.00	6910	20220811	-81.43	1283	20230720	0.00	5700	-77.49	20230330	1283	0.00	20230720	6910	-81.43	20220811	1283	0.00	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
62	20230720	120946	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-226	4	-14.98	409482189	318682	432.16	1283	1509	1283	1735	1283	1509	1284.92	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	61	28.51	1.57	12	6.67	45.00	819.00	6910	20220811	-81.43	1283	20230720	0.00	5700	-77.49	20230330	1283	0.00	20230720	6910	-81.43	20220811	1283	0.00	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
63	20230720	110941	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-226	4	-14.98	374304104	291271	394.99	1283	1509	1283	1735	1283	1509	1285.07	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	61	28.51	1.57	12	6.10	45.00	819.00	6910	20220811	-81.43	1283	20230720	0.00	5700	-77.49	20230330	1283	0.00	20230720	6910	-81.43	20220811	1283	0.00	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
64	20230720	100931	57	100.00	KONEX	신저가		N	N	N	N		N	1335	-174	5	-11.53	301495242	234889	318.53	1283	1509	1283	1735	1283	1509	1283.56	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	64	29.67	1.63	12	4.92	45.00	819.00	6910	20220811	-80.68	1283	20230720	4.05	5700	-76.58	20230330	1283	4.05	20230720	6910	-80.68	20220811	1283	4.05	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
65	20230720	090933	57	100.00	KONEX	신저가		N	N	N	N		N	1283	-226	4	-14.98	899383	701	0.95	1283	1283	1283	1735	1283	1509	1283.00	0.00	0	0	1630	1569	1539	1478	1448	1554	1463	24	226	500	900	1	1	4776520	61	28.51	1.57	12	0.01	45.00	819.00	6910	20220811	-81.43	1283	20230720	0.00	5700	-77.49	20230330	1283	0.00	20230720	6910	-81.43	20220811	1283	0.00	20230720	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
66	20230719	160950	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	5	-14.99	111314409	73742	58.06	1510	1600	1509	2040	1509	1775	1509.51	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	1.54	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
67	20230719	150950	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	4	-14.99	110941686	73495	57.87	1510	1600	1509	2040	1509	1775	1509.51	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	1.54	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
68	20230719	140953	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	4	-14.99	109505118	72543	57.12	1510	1600	1509	2040	1509	1775	1509.52	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	1.52	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
69	20230719	130939	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	4	-14.99	86266518	57143	44.99	1510	1600	1509	2040	1509	1775	1509.66	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	1.20	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
70	20230719	120955	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	4	-14.99	86191068	57093	44.95	1510	1600	1509	2040	1509	1775	1509.66	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	1.20	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
71	20230719	110953	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	4	-14.99	68418066	45315	35.68	1510	1600	1509	2040	1509	1775	1509.83	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	0.95	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
72	20230719	100944	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	4	-14.99	66601230	44111	34.73	1510	1600	1509	2040	1509	1775	1509.86	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	0.92	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
73	20230719	090945	54	100.00	KONEX	신저가		N	N	N	N		N	1509	-266	4	-14.99	63026409	41742	32.86	1510	1600	1509	2040	1509	1775	1509.90	0.00	0	0	2181	1977	1876	1672	1571	1927	1622	24	265	500	1060	1	1	4776520	72	33.53	1.84	12	0.87	45.00	819.00	6910	20220811	-78.16	1509	20230719	0.00	5700	-73.53	20230330	1509	0.00	20230719	6910	-78.16	20220811	1509	0.00	20230719	0.00	N	242350	500	23 억		0	N	N	0	N	01	N
74	20230718	160943	57	100.00	KONEX	신저가		N	N	N	N		N	1775	-310	4	-14.87	228798674	127011	104.40	2080	2080	1775	2395	1775	2085	1801.41	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	85	39.44	2.17	12	2.66	45.00	819.00	6910	20220811	-74.31	1775	20230718	0.00	5700	-68.86	20230330	1775	0.00	20230718	6910	-74.31	20220811	1775	0.00	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
75	20230718	150941	57	100.00	KONEX	신저가		N	N	N	N		N	1775	-310	4	-14.87	227818874	126459	103.95	2080	2080	1775	2395	1775	2085	1801.52	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	85	39.44	2.17	12	2.65	45.00	819.00	6910	20220811	-74.31	1775	20230718	0.00	5700	-68.86	20230330	1775	0.00	20230718	6910	-74.31	20220811	1775	0.00	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
76	20230718	140938	57	100.00	KONEX	신저가		N	N	N	N		N	1775	-310	4	-14.87	204908874	113552	93.34	2080	2080	1775	2395	1775	2085	1804.54	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	85	39.44	2.17	12	2.38	45.00	819.00	6910	20220811	-74.31	1775	20230718	0.00	5700	-68.86	20230330	1775	0.00	20230718	6910	-74.31	20220811	1775	0.00	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
77	20230718	130938	57	100.00	KONEX	신저가		N	N	N	N		N	1775	-310	4	-14.87	126711031	69497	57.13	2080	2080	1775	2395	1775	2085	1823.26	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	85	39.44	2.17	12	1.46	45.00	819.00	6910	20220811	-74.31	1775	20230718	0.00	5700	-68.86	20230330	1775	0.00	20230718	6910	-74.31	20220811	1775	0.00	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
78	20230718	120948	57	100.00	KONEX	신저가		N	N	N	N		N	1775	-310	4	-14.87	122285956	67004	55.08	2080	2080	1775	2395	1775	2085	1825.05	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	85	39.44	2.17	12	1.41	45.00	819.00	6910	20220811	-74.31	1775	20230718	0.00	5700	-68.86	20230330	1775	0.00	20230718	6910	-74.31	20220811	1775	0.00	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
79	20230718	110946	57	100.00	KONEX	신저가		N	N	N	N		N	1903	-182	5	-8.73	95391784	52066	42.80	2080	2080	1775	2395	1775	2085	1832.13	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	91	42.29	2.32	12	1.09	45.00	819.00	6910	20220811	-72.46	1775	20230718	7.21	5700	-66.61	20230330	1775	7.21	20230718	6910	-72.46	20220811	1775	7.21	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
80	20230718	100939	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-185	5	-8.87	82423918	44949	36.95	2080	2080	1775	2395	1775	2085	1833.72	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	91	42.22	2.32	12	0.94	45.00	819.00	6910	20220811	-72.50	1775	20230718	7.04	5700	-66.67	20230330	1775	7.04	20230718	6910	-72.50	20220811	1775	7.04	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
81	20230718	090937	57	100.00	KONEX	신저가		N	N	N	N		N	1905	-180	5	-8.63	1980775	1030	0.85	2080	2080	1905	2395	1775	2085	1923.08	0.00	0	0	2531	2307	2196	1972	1861	2252	1917	24	310	500	1250	1	1	4766520	91	42.33	2.33	12	0.02	45.00	819.00	6910	20220811	-72.43	1905	20230718	0.00	5700	-66.58	20230330	1905	0.00	20230718	6910	-72.43	20220811	1905	0.00	20230718	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
82	20230717	160939	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-365	4	-14.90	256338490	121657	192.76	2130	2420	2085	2815	2085	2450	2107.06	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	99	46.33	2.55	12	2.55	45.00	819.00	6910	20220811	-69.83	2085	20230717	0.00	5700	-63.42	20230330	2085	0.00	20230717	6910	-69.83	20220811	2085	0.00	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
83	20230717	150934	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-365	4	-14.90	247894240	117607	186.34	2130	2420	2085	2815	2085	2450	2107.82	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	99	46.33	2.55	12	2.47	45.00	819.00	6910	20220811	-69.83	2085	20230717	0.00	5700	-63.42	20230330	2085	0.00	20230717	6910	-69.83	20220811	2085	0.00	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
84	20230717	140937	57	100.00	KONEX	신저가		N	N	N	N		N	2090	-360	5	-14.69	228058075	108094	171.27	2130	2420	2085	2815	2085	2450	2109.81	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	100	46.44	2.55	12	2.27	45.00	819.00	6910	20220811	-69.75	2085	20230717	0.24	5700	-63.33	20230330	2085	0.24	20230717	6910	-69.75	20220811	2085	0.24	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
85	20230717	130928	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-365	4	-14.90	126693700	59480	94.24	2130	2420	2085	2815	2085	2450	2130.02	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	99	46.33	2.55	12	1.25	45.00	819.00	6910	20220811	-69.83	2085	20230717	0.00	5700	-63.42	20230330	2085	0.00	20230717	6910	-69.83	20220811	2085	0.00	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
86	20230717	120939	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-365	4	-14.90	123687130	58038	91.96	2130	2420	2085	2815	2085	2450	2131.14	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	99	46.33	2.55	12	1.22	45.00	819.00	6910	20220811	-69.83	2085	20230717	0.00	5700	-63.42	20230330	2085	0.00	20230717	6910	-69.83	20220811	2085	0.00	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
87	20230717	110929	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-365	4	-14.90	123459865	57929	91.78	2130	2420	2085	2815	2085	2450	2131.23	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	99	46.33	2.55	12	1.22	45.00	819.00	6910	20220811	-69.83	2085	20230717	0.00	5700	-63.42	20230330	2085	0.00	20230717	6910	-69.83	20220811	2085	0.00	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
88	20230717	100930	57	100.00	KONEX	신저가		N	N	N	N		N	2085	-365	4	-14.90	121189300	56840	90.06	2130	2420	2085	2815	2085	2450	2132.11	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	99	46.33	2.55	12	1.19	45.00	819.00	6910	20220811	-69.83	2085	20230717	0.00	5700	-63.42	20230330	2085	0.00	20230717	6910	-69.83	20220811	2085	0.00	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
89	20230717	090930	57	100.00	KONEX	신저가		N	N	N	N		N	2400	-50	5	-2.04	18438840	8186	12.97	2130	2420	2130	2815	2085	2450	2252.48	0.00	0	0	3023	2736	2593	2306	2163	2665	2235	24	365	500	1470	5	1	4766520	114	53.33	2.93	12	0.17	45.00	819.00	6910	20220811	-65.27	2130	20230717	12.68	5700	-57.89	20230330	2130	12.68	20230717	6910	-65.27	20220811	2130	12.68	20230717	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
90	20230714	160929	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-430	4	-14.93	154945860	63114	153.14	2880	2880	2450	3310	2450	2880	2455.02	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	117	54.44	2.99	12	1.32	45.00	819.00	6910	20220811	-64.54	2450	20230714	0.00	5700	-57.02	20230330	2450	0.00	20230714	6910	-64.54	20220811	2450	0.00	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
91	20230714	150932	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-430	4	-14.93	154695960	63012	152.89	2880	2880	2450	3310	2450	2880	2455.02	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	117	54.44	2.99	12	1.32	45.00	819.00	6910	20220811	-64.54	2450	20230714	0.00	5700	-57.02	20230330	2450	0.00	20230714	6910	-64.54	20220811	2450	0.00	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
92	20230714	140938	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-430	4	-14.93	150575060	61330	148.81	2880	2880	2450	3310	2450	2880	2455.16	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	117	54.44	2.99	12	1.29	45.00	819.00	6910	20220811	-64.54	2450	20230714	0.00	5700	-57.02	20230330	2450	0.00	20230714	6910	-64.54	20220811	2450	0.00	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
93	20230714	130925	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-430	4	-14.93	74908415	30454	73.89	2880	2880	2450	3310	2450	2880	2459.72	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	117	54.44	2.99	12	0.64	45.00	819.00	6910	20220811	-64.54	2450	20230714	0.00	5700	-57.02	20230330	2450	0.00	20230714	6910	-64.54	20220811	2450	0.00	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
94	20230714	120924	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-430	4	-14.93	66343215	26958	65.41	2880	2880	2450	3310	2450	2880	2460.98	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	117	54.44	2.99	12	0.57	45.00	819.00	6910	20220811	-64.54	2450	20230714	0.00	5700	-57.02	20230330	2450	0.00	20230714	6910	-64.54	20220811	2450	0.00	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
95	20230714	110936	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-430	4	-14.93	64121065	26051	63.21	2880	2880	2450	3310	2450	2880	2461.37	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	117	54.44	2.99	12	0.55	45.00	819.00	6910	20220811	-64.54	2450	20230714	0.00	5700	-57.02	20230330	2450	0.00	20230714	6910	-64.54	20220811	2450	0.00	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
96	20230714	100937	57	100.00	KONEX	신저가		N	N	N	N		N	2450	-430	4	-14.93	59735565	24261	58.87	2880	2880	2450	3310	2450	2880	2462.21	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	117	54.44	2.99	12	0.51	45.00	819.00	6910	20220811	-64.54	2450	20230714	0.00	5700	-57.02	20230330	2450	0.00	20230714	6910	-64.54	20220811	2450	0.00	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
97	20230714	090932	57	100.00	KONEX	신저가		N	N	N	N		N	2595	-285	5	-9.90	20819155	8396	20.37	2880	2880	2460	3310	2450	2880	2479.65	0.00	0	0	4093	3486	3183	2576	2273	3335	2425	24	430	500	1720	5	1	4766520	124	57.67	3.17	12	0.18	45.00	819.00	6910	20220811	-62.45	2460	20230714	5.49	5700	-54.47	20230330	2460	5.49	20230714	6910	-62.45	20220811	2460	5.49	20230714	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
98	20230713	160927	57	100.00	KONEX	신저가		N	N	N	N		N	2880	-505	4	-14.92	122981400	41214	435.90	3385	3790	2880	3890	2880	3385	2983.97	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	137	64.00	3.52	12	0.86	45.00	819.00	6910	20220811	-58.32	2880	20230713	0.00	5700	-49.47	20230330	2880	0.00	20230713	6910	-58.32	20220811	2880	0.00	20230713	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
99	20230713	150922	57	100.00	KONEX	신저가		N	N	N	N		N	2975	-410	5	-12.11	112127565	37446	396.04	3385	3790	2910	3890	2880	3385	2994.38	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	142	66.11	3.63	12	0.79	45.00	819.00	6910	20220811	-56.95	2910	20230713	2.23	5700	-47.81	20230330	2910	2.23	20230713	6910	-56.95	20220811	2910	2.23	20230713	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
100	20230713	140921	57	100.00	KONEX	신저가		N	N	N	N		N	2915	-470	5	-13.88	105241315	35124	371.49	3385	3790	2910	3890	2880	3385	2996.28	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	139	64.78	3.56	12	0.74	45.00	819.00	6910	20220811	-57.81	2910	20230713	0.17	5700	-48.86	20230330	2910	0.17	20230713	6910	-57.81	20220811	2910	0.17	20230713	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
101	20230713	130925	57	100.00	KONEX	신저가		N	N	N	N		N	3345	-40	5	-1.18	92025890	30615	323.80	3385	3790	2910	3890	2880	3385	3005.91	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	159	74.33	4.08	12	0.64	45.00	819.00	6910	20220811	-51.59	2910	20230713	14.95	5700	-41.32	20230330	2910	14.95	20230713	6910	-51.59	20220811	2910	14.95	20230713	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
102	20230713	120922	57	100.00	KONEX	신저가		N	N	N	N		N	3005	-380	5	-11.23	49067055	16075	170.02	3385	3790	2910	3890	2880	3385	3052.38	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	143	66.78	3.67	12	0.34	45.00	819.00	6910	20220811	-56.51	2910	20230713	3.26	5700	-47.28	20230330	2910	3.26	20230713	6910	-56.51	20220811	2910	3.26	20230713	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
103	20230713	110925	57	100.00	KONEX	신저가		N	N	N	N		N	3100	-285	5	-8.42	33109160	10691	113.07	3385	3790	2950	3890	2880	3385	3096.92	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	148	68.89	3.79	12	0.22	45.00	819.00	6910	20220811	-55.14	2950	20230713	5.08	5700	-45.61	20230330	2950	5.08	20230713	6910	-55.14	20220811	2950	5.08	20230713	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
104	20230713	100919	57	100.00	KONEX			N	N	N	N		N	3790	405	2	11.96	173040	51	0.54	3385	3790	3385	3890	2880	3385	3392.94	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	181	84.22	4.63	12	0.00	45.00	819.00	6910	20220811	-45.15	3055	20230103	24.06	5700	-33.51	20230330	3055	24.06	20230103	6910	-45.15	20220811	3055	24.06	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
105	20230713	090921	57	100.00	KONEX			N	N	N	N		N	3790	405	2	11.96	173040	51	0.54	3385	3790	3385	3890	2880	3385	3392.94	0.00	0	0	4235	3810	3435	3010	2635	3622	2822	24	505	500	2030	5	1	4766520	181	84.22	4.63	12	0.00	45.00	819.00	6910	20220811	-45.15	3055	20230103	24.06	5700	-33.51	20230330	3055	24.06	20230103	6910	-45.15	20220811	3055	24.06	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
106	20230712	160917	57	100.00	KONEX			N	N	N	N		N	3385	-215	5	-5.97	31006885	9455	1014.48	3860	3860	3060	4140	3060	3600	3279.42	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	161	75.22	4.13	12	0.20	45.00	819.00	6910	20220811	-51.01	3055	20230103	10.80	5700	-40.61	20230330	3055	10.80	20230103	6910	-51.01	20220811	3055	10.80	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
107	20230712	150911	57	100.00	KONEX			N	N	N	N		N	3380	-220	5	-6.11	30230090	9225	989.81	3860	3860	3060	4140	3060	3600	3276.97	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	161	75.11	4.13	12	0.19	45.00	819.00	6910	20220811	-51.09	3055	20230103	10.64	5700	-40.70	20230330	3055	10.64	20230103	6910	-51.09	20220811	3055	10.64	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
108	20230712	140909	57	100.00	KONEX			N	N	N	N		N	3385	-215	5	-5.97	25614540	7860	843.35	3860	3860	3060	4140	3060	3600	3258.85	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	161	75.22	4.13	12	0.16	45.00	819.00	6910	20220811	-51.01	3055	20230103	10.80	5700	-40.61	20230330	3055	10.80	20230103	6910	-51.01	20220811	3055	10.80	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
109	20230712	130910	57	100.00	KONEX			N	N	N	N		N	3445	-155	5	-4.31	20703415	6356	681.97	3860	3860	3060	4140	3060	3600	3257.30	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	164	76.56	4.21	12	0.13	45.00	819.00	6910	20220811	-50.14	3055	20230103	12.77	5700	-39.56	20230330	3055	12.77	20230103	6910	-50.14	20220811	3055	12.77	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
110	20230712	120915	57	100.00	KONEX			N	N	N	N		N	3445	-155	5	-4.31	20459030	6284	674.25	3860	3860	3060	4140	3060	3600	3255.73	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	164	76.56	4.21	12	0.13	45.00	819.00	6910	20220811	-50.14	3055	20230103	12.77	5700	-39.56	20230330	3055	12.77	20230103	6910	-50.14	20220811	3055	12.77	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
111	20230712	110915	57	100.00	KONEX			N	N	N	N		N	3395	-205	5	-5.69	14612620	4540	487.12	3860	3860	3060	4140	3060	3600	3218.64	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	162	75.44	4.15	12	0.10	45.00	819.00	6910	20220811	-50.87	3055	20230103	11.13	5700	-40.44	20230330	3055	11.13	20230103	6910	-50.87	20220811	3055	11.13	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
112	20230712	100914	57	100.00	KONEX			N	N	N	N		N	3860	260	2	7.22	3860	1	0.11	3860	3860	3860	4140	3060	3600	3860.00	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	184	85.78	4.71	12	0.00	45.00	819.00	6910	20220811	-44.14	3055	20230103	26.35	5700	-32.28	20230330	3055	26.35	20230103	6910	-44.14	20220811	3055	26.35	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
113	20230712	090915	57	100.00	KONEX			N	N	N	N		N	3860	260	2	7.22	3860	1	0.11	3860	3860	3860	4140	3060	3600	3860.00	0.00	0	0	3966	3782	3666	3482	3366	3725	3425	24	540	500	2160	5	1	4766520	184	85.78	4.71	12	0.00	45.00	819.00	6910	20220811	-44.14	3055	20230103	26.35	5700	-32.28	20230330	3055	26.35	20230103	6910	-44.14	20220811	3055	26.35	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
114	20230711	160902	57	100.00	KONEX			N	N	N	N		N	3600	140	2	4.05	3323950	932	254.64	3850	3850	3550	3975	2945	3460	3566.47	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	172	80.00	4.40	12	0.02	45.00	819.00	6910	20220811	-47.90	3055	20230103	17.84	5700	-36.84	20230330	3055	17.84	20230103	6910	-47.90	20220811	3055	17.84	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
115	20230711	150859	57	100.00	KONEX			N	N	N	N		N	3600	140	2	4.05	3323950	932	254.64	3850	3850	3550	3975	2945	3460	3566.47	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	172	80.00	4.40	12	0.02	45.00	819.00	6910	20220811	-47.90	3055	20230103	17.84	5700	-36.84	20230330	3055	17.84	20230103	6910	-47.90	20220811	3055	17.84	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
116	20230711	140854	57	100.00	KONEX			N	N	N	N		N	3550	90	2	2.60	3320350	931	254.37	3850	3850	3550	3975	2945	3460	3566.43	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	169	78.89	4.33	12	0.02	45.00	819.00	6910	20220811	-48.63	3055	20230103	16.20	5700	-37.72	20230330	3055	16.20	20230103	6910	-48.63	20220811	3055	16.20	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
117	20230711	130844	57	100.00	KONEX			N	N	N	N		N	3550	90	2	2.60	3320350	931	254.37	3850	3850	3550	3975	2945	3460	3566.43	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	169	78.89	4.33	12	0.02	45.00	819.00	6910	20220811	-48.63	3055	20230103	16.20	5700	-37.72	20230330	3055	16.20	20230103	6910	-48.63	20220811	3055	16.20	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
118	20230711	120904	57	100.00	KONEX			N	N	N	N		N	3550	90	2	2.60	2500300	700	191.26	3850	3850	3550	3975	2945	3460	3571.86	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	169	78.89	4.33	12	0.01	45.00	819.00	6910	20220811	-48.63	3055	20230103	16.20	5700	-37.72	20230330	3055	16.20	20230103	6910	-48.63	20220811	3055	16.20	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
119	20230711	110909	57	100.00	KONEX			N	N	N	N		N	3850	390	2	11.27	3850	1	0.27	3850	3850	3850	3975	2945	3460	3850.00	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	184	85.56	4.70	12	0.00	45.00	819.00	6910	20220811	-44.28	3055	20230103	26.02	5700	-32.46	20230330	3055	26.02	20230103	6910	-44.28	20220811	3055	26.02	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
120	20230711	100907	57	100.00	KONEX			N	N	N	N		N	3850	390	2	11.27	3850	1	0.27	3850	3850	3850	3975	2945	3460	3850.00	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	184	85.56	4.70	12	0.00	45.00	819.00	6910	20220811	-44.28	3055	20230103	26.02	5700	-32.46	20230330	3055	26.02	20230103	6910	-44.28	20220811	3055	26.02	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
121	20230711	090904	57	100.00	KONEX			N	N	N	N		N	3460	0	3	0.00	0	0	0.00	0	0	0	3975	2945	3460	0.00	0.00	0	0	3503	3481	3468	3446	3433	3475	3440	24	515	500	2070	5	1	4766520	165	76.89	4.22	12	0.00	45.00	819.00	6910	20220811	-49.93	3055	20230103	13.26	5700	-39.30	20230330	3055	13.26	20230103	6910	-49.93	20220811	3055	13.26	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
122	20230710	160856	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	1270265	366	25.07	3490	3490	3455	4010	2970	3490	3470.67	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	165	76.89	4.22	12	0.01	45.00	819.00	6910	20220811	-49.93	3055	20230103	13.26	5700	-39.30	20230330	3055	13.26	20230103	6910	-49.93	20220811	3055	13.26	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
123	20230710	150858	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	1270265	366	25.07	3490	3490	3455	4010	2970	3490	3470.67	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	165	76.89	4.22	12	0.01	45.00	819.00	6910	20220811	-49.93	3055	20230103	13.26	5700	-39.30	20230330	3055	13.26	20230103	6910	-49.93	20220811	3055	13.26	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
124	20230710	140850	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	1190685	343	23.49	3490	3490	3455	4010	2970	3490	3471.38	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	165	76.89	4.22	12	0.01	45.00	819.00	6910	20220811	-49.93	3055	20230103	13.26	5700	-39.30	20230330	3055	13.26	20230103	6910	-49.93	20220811	3055	13.26	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
125	20230710	130839	57	100.00	KONEX			N	N	N	N		N	3460	-30	5	-0.86	1190685	343	23.49	3490	3490	3455	4010	2970	3490	3471.38	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	165	76.89	4.22	12	0.01	45.00	819.00	6910	20220811	-49.93	3055	20230103	13.26	5700	-39.30	20230330	3055	13.26	20230103	6910	-49.93	20220811	3055	13.26	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
126	20230710	120902	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	390880	112	7.67	3490	3490	3490	4010	2970	3490	3490.00	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	166	77.56	4.26	12	0.00	45.00	819.00	6910	20220811	-49.49	3055	20230103	14.24	5700	-38.77	20230330	3055	14.24	20230103	6910	-49.49	20220811	3055	14.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
127	20230710	110859	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	359470	103	7.05	3490	3490	3490	4010	2970	3490	3490.00	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	166	77.56	4.26	12	0.00	45.00	819.00	6910	20220811	-49.49	3055	20230103	14.24	5700	-38.77	20230330	3055	14.24	20230103	6910	-49.49	20220811	3055	14.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
128	20230710	100902	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	3490	1	0.07	3490	3490	3490	4010	2970	3490	3490.00	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	166	77.56	4.26	12	0.00	45.00	819.00	6910	20220811	-49.49	3055	20230103	14.24	5700	-38.77	20230330	3055	14.24	20230103	6910	-49.49	20220811	3055	14.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
129	20230710	090852	57	100.00	KONEX			N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4010	2970	3490	0.00	0.00	0	0	3990	3740	3595	3345	3200	3667	3272	24	520	500	2090	5	1	4766520	166	77.56	4.26	12	0.00	45.00	819.00	6910	20220811	-49.49	3055	20230103	14.24	5700	-38.77	20230330	3055	14.24	20230103	6910	-49.49	20220811	3055	14.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
130	20230707	160850	57	100.00	KONEX			N	N	N	N		N	3490	-205	5	-5.55	5052245	1460	278.10	3845	3845	3450	4245	3145	3695	3460.44	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	166	77.56	4.26	12	0.03	45.00	819.00	6910	20220811	-49.49	3055	20230103	14.24	5700	-38.77	20230330	3055	14.24	20230103	6910	-49.49	20220811	3055	14.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
131	20230707	150850	57	100.00	KONEX			N	N	N	N		N	3490	-205	5	-5.55	4975465	1438	273.90	3845	3845	3450	4245	3145	3695	3459.99	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	166	77.56	4.26	12	0.03	45.00	819.00	6910	20220811	-49.49	3055	20230103	14.24	5700	-38.77	20230330	3055	14.24	20230103	6910	-49.49	20220811	3055	14.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
132	20230707	140906	57	100.00	KONEX			N	N	N	N		N	3525	-170	5	-4.60	2217045	642	122.29	3845	3845	3450	4245	3145	3695	3453.34	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	168	78.33	4.30	12	0.01	45.00	819.00	6910	20220811	-48.99	3055	20230103	15.38	5700	-38.16	20230330	3055	15.38	20230103	6910	-48.99	20220811	3055	15.38	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
133	20230707	130855	57	100.00	KONEX			N	N	N	N		N	3450	-245	5	-6.63	2171145	629	119.81	3845	3845	3450	4245	3145	3695	3451.74	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	164	76.67	4.21	12	0.01	45.00	819.00	6910	20220811	-50.07	3055	20230103	12.93	5700	-39.47	20230330	3055	12.93	20230103	6910	-50.07	20220811	3055	12.93	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
134	20230707	120858	57	100.00	KONEX			N	N	N	N		N	3450	-245	5	-6.63	839145	243	46.29	3845	3845	3450	4245	3145	3695	3453.27	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	164	76.67	4.21	12	0.01	45.00	819.00	6910	20220811	-50.07	3055	20230103	12.93	5700	-39.47	20230330	3055	12.93	20230103	6910	-50.07	20220811	3055	12.93	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
135	20230707	110902	57	100.00	KONEX			N	N	N	N		N	3450	-245	5	-6.63	7295	2	0.38	3845	3845	3450	4245	3145	3695	3647.50	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	164	76.67	4.21	12	0.00	45.00	819.00	6910	20220811	-50.07	3055	20230103	12.93	5700	-39.47	20230330	3055	12.93	20230103	6910	-50.07	20220811	3055	12.93	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
136	20230707	100850	57	100.00	KONEX			N	N	N	N		N	3845	150	2	4.06	3845	1	0.19	3845	3845	3845	4245	3145	3695	3845.00	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	183	85.44	4.69	12	0.00	45.00	819.00	6910	20220811	-44.36	3055	20230103	25.86	5700	-32.54	20230330	3055	25.86	20230103	6910	-44.36	20220811	3055	25.86	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
137	20230707	090851	57	100.00	KONEX			N	N	N	N		N	3845	150	2	4.06	3845	1	0.19	3845	3845	3845	4245	3145	3695	3845.00	0.00	0	0	4068	3881	3653	3466	3238	3767	3352	24	550	500	2210	5	1	4766520	183	85.44	4.69	12	0.00	45.00	819.00	6910	20220811	-44.36	3055	20230103	25.86	5700	-32.54	20230330	3055	25.86	20230103	6910	-44.36	20220811	3055	25.86	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
138	20230706	160850	57	100.00	KONEX			N	N	N	N		N	3695	-5	5	-0.14	1813235	525	617.65	3840	3840	3425	4255	3145	3700	3453.78	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	176	82.11	4.51	12	0.01	45.00	819.00	6910	20220811	-46.53	3055	20230103	20.95	5700	-35.18	20230330	3055	20.95	20230103	6910	-46.53	20220811	3055	20.95	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
139	20230706	150851	57	100.00	KONEX			N	N	N	N		N	3600	-100	5	-2.70	772075	224	263.53	3840	3840	3425	4255	3145	3700	3446.76	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	172	80.00	4.40	12	0.00	45.00	819.00	6910	20220811	-47.90	3055	20230103	17.84	5700	-36.84	20230330	3055	17.84	20230103	6910	-47.90	20220811	3055	17.84	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
140	20230706	140852	57	100.00	KONEX			N	N	N	N		N	3745	45	2	1.22	750275	218	256.47	3840	3840	3425	4255	3145	3700	3441.63	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	179	83.22	4.57	12	0.00	45.00	819.00	6910	20220811	-45.80	3055	20230103	22.59	5700	-34.30	20230330	3055	22.59	20230103	6910	-45.80	20220811	3055	22.59	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
141	20230706	130850	57	100.00	KONEX			N	N	N	N		N	3745	45	2	1.22	750275	218	256.47	3840	3840	3425	4255	3145	3700	3441.63	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	179	83.22	4.57	12	0.00	45.00	819.00	6910	20220811	-45.80	3055	20230103	22.59	5700	-34.30	20230330	3055	22.59	20230103	6910	-45.80	20220811	3055	22.59	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
142	20230706	120834	57	100.00	KONEX			N	N	N	N		N	3745	45	2	1.22	750275	218	256.47	3840	3840	3425	4255	3145	3700	3441.63	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	179	83.22	4.57	12	0.00	45.00	819.00	6910	20220811	-45.80	3055	20230103	22.59	5700	-34.30	20230330	3055	22.59	20230103	6910	-45.80	20220811	3055	22.59	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
143	20230706	110856	57	100.00	KONEX			N	N	N	N		N	3765	65	2	1.76	692605	202	237.65	3840	3840	3425	4255	3145	3700	3428.74	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	179	83.67	4.60	12	0.00	45.00	819.00	6910	20220811	-45.51	3055	20230103	23.24	5700	-33.95	20230330	3055	23.24	20230103	6910	-45.51	20220811	3055	23.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
144	20230706	100851	57	100.00	KONEX			N	N	N	N		N	3765	65	2	1.76	692605	202	237.65	3840	3840	3425	4255	3145	3700	3428.74	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	179	83.67	4.60	12	0.00	45.00	819.00	6910	20220811	-45.51	3055	20230103	23.24	5700	-33.95	20230330	3055	23.24	20230103	6910	-45.51	20220811	3055	23.24	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
145	20230706	090849	57	100.00	KONEX			N	N	N	N		N	3840	140	2	3.78	3840	1	1.18	3840	3840	3840	4255	3145	3700	3840.00	0.00	0	0	3990	3845	3700	3555	3410	3772	3482	24	555	500	2220	5	1	4766520	183	85.33	4.69	12	0.00	45.00	819.00	6910	20220811	-44.43	3055	20230103	25.70	5700	-32.63	20230330	3055	25.70	20230103	6910	-44.43	20220811	3055	25.70	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
146	20230705	160846	57	100.00	KONEX			N	N	N	N		N	3700	-30	5	-0.80	306715	85	1.96	3845	3845	3555	4285	3175	3730	3608.41	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	176	82.22	4.52	12	0.00	45.00	819.00	6910	20220811	-46.45	3055	20230103	21.11	5700	-35.09	20230330	3055	21.11	20230103	6910	-46.45	20220811	3055	21.11	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
147	20230705	150842	57	100.00	KONEX			N	N	N	N		N	3735	5	2	0.13	262315	73	1.68	3845	3845	3555	4285	3175	3730	3593.36	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	178	83.00	4.56	12	0.00	45.00	819.00	6910	20220811	-45.95	3055	20230103	22.26	5700	-34.47	20230330	3055	22.26	20230103	6910	-45.95	20220811	3055	22.26	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
148	20230705	140834	57	100.00	KONEX			N	N	N	N		N	3750	20	2	0.54	7595	2	0.05	3845	3845	3750	4285	3175	3730	3797.50	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	179	83.33	4.58	12	0.00	45.00	819.00	6910	20220811	-45.73	3055	20230103	22.75	5700	-34.21	20230330	3055	22.75	20230103	6910	-45.73	20220811	3055	22.75	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
149	20230705	130836	57	100.00	KONEX			N	N	N	N		N	3750	20	2	0.54	7595	2	0.05	3845	3845	3750	4285	3175	3730	3797.50	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	179	83.33	4.58	12	0.00	45.00	819.00	6910	20220811	-45.73	3055	20230103	22.75	5700	-34.21	20230330	3055	22.75	20230103	6910	-45.73	20220811	3055	22.75	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
150	20230705	120835	57	100.00	KONEX			N	N	N	N		N	3845	115	2	3.08	3845	1	0.02	3845	3845	3845	4285	3175	3730	3845.00	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	183	85.44	4.69	12	0.00	45.00	819.00	6910	20220811	-44.36	3055	20230103	25.86	5700	-32.54	20230330	3055	25.86	20230103	6910	-44.36	20220811	3055	25.86	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
151	20230705	110844	57	100.00	KONEX			N	N	N	N		N	3845	115	2	3.08	3845	1	0.02	3845	3845	3845	4285	3175	3730	3845.00	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	183	85.44	4.69	12	0.00	45.00	819.00	6910	20220811	-44.36	3055	20230103	25.86	5700	-32.54	20230330	3055	25.86	20230103	6910	-44.36	20220811	3055	25.86	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
152	20230705	100837	57	100.00	KONEX			N	N	N	N		N	3845	115	2	3.08	3845	1	0.02	3845	3845	3845	4285	3175	3730	3845.00	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	183	85.44	4.69	12	0.00	45.00	819.00	6910	20220811	-44.36	3055	20230103	25.86	5700	-32.54	20230330	3055	25.86	20230103	6910	-44.36	20220811	3055	25.86	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
153	20230705	090835	57	100.00	KONEX			N	N	N	N		N	3845	115	2	3.08	3845	1	0.02	3845	3845	3845	4285	3175	3730	3845.00	0.00	0	0	4040	3885	3690	3535	3340	3787	3437	24	555	500	2230	5	1	4766520	183	85.44	4.69	12	0.00	45.00	819.00	6910	20220811	-44.36	3055	20230103	25.86	5700	-32.54	20230330	3055	25.86	20230103	6910	-44.36	20220811	3055	25.86	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
154	20230704	160832	57	100.00	KONEX			N	N	N	N		N	3730	60	2	1.63	16107445	4345	209.10	3845	3845	3495	4220	3120	3670	3707.12	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	178	82.89	4.55	12	0.09	45.00	819.00	6910	20220811	-46.02	3055	20230103	22.09	5700	-34.56	20230330	3055	22.09	20230103	6910	-46.02	20220811	3055	22.09	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
155	20230704	150823	57	100.00	KONEX			N	N	N	N		N	3730	60	2	1.63	16107445	4345	209.10	3845	3845	3495	4220	3120	3670	3707.12	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	178	82.89	4.55	12	0.09	45.00	819.00	6910	20220811	-46.02	3055	20230103	22.09	5700	-34.56	20230330	3055	22.09	20230103	6910	-46.02	20220811	3055	22.09	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
156	20230704	140828	57	100.00	KONEX			N	N	N	N		N	3750	80	2	2.18	13989540	3744	180.17	3845	3845	3495	4220	3120	3670	3736.52	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	179	83.33	4.58	12	0.08	45.00	819.00	6910	20220811	-45.73	3055	20230103	22.75	5700	-34.21	20230330	3055	22.75	20230103	6910	-45.73	20220811	3055	22.75	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
157	20230704	130816	57	100.00	KONEX			N	N	N	N		N	3750	80	2	2.18	13989540	3744	180.17	3845	3845	3495	4220	3120	3670	3736.52	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	179	83.33	4.58	12	0.08	45.00	819.00	6910	20220811	-45.73	3055	20230103	22.75	5700	-34.21	20230330	3055	22.75	20230103	6910	-45.73	20220811	3055	22.75	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
158	20230704	120826	57	100.00	KONEX			N	N	N	N		N	3750	80	2	2.18	13989540	3744	180.17	3845	3845	3495	4220	3120	3670	3736.52	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	179	83.33	4.58	12	0.08	45.00	819.00	6910	20220811	-45.73	3055	20230103	22.75	5700	-34.21	20230330	3055	22.75	20230103	6910	-45.73	20220811	3055	22.75	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
159	20230704	110820	57	100.00	KONEX			N	N	N	N		N	3580	-90	5	-2.45	229650	64	3.08	3845	3845	3580	4220	3120	3670	3588.28	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	171	79.56	4.37	12	0.00	45.00	819.00	6910	20220811	-48.19	3055	20230103	17.18	5700	-37.19	20230330	3055	17.18	20230103	6910	-48.19	20220811	3055	17.18	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
160	20230704	100817	57	100.00	KONEX			N	N	N	N		N	3580	-90	5	-2.45	54230	15	0.72	3845	3845	3580	4220	3120	3670	3615.33	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	171	79.56	4.37	12	0.00	45.00	819.00	6910	20220811	-48.19	3055	20230103	17.18	5700	-37.19	20230330	3055	17.18	20230103	6910	-48.19	20220811	3055	17.18	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
161	20230704	090815	57	100.00	KONEX			N	N	N	N		N	3845	175	2	4.77	7690	2	0.10	3845	3845	3845	4220	3120	3670	3845.00	0.00	0	0	4100	3885	3650	3435	3200	3767	3317	24	550	500	2200	5	1	4766520	183	85.44	4.69	12	0.00	45.00	819.00	6910	20220811	-44.36	3055	20230103	25.86	5700	-32.54	20230330	3055	25.86	20230103	6910	-44.36	20220811	3055	25.86	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
162	20230703	160808	57	100.00	KONEX			N	N	N	N		N	3670	-210	5	-5.41	7311790	2078	23.51	3865	3865	3415	4460	3300	3880	3518.67	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	175	81.56	4.48	12	0.04	45.00	819.00	6910	20220811	-46.89	3055	20230103	20.13	5700	-35.61	20230330	3055	20.13	20230103	6910	-46.89	20220811	3055	20.13	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
163	20230703	150817	57	100.00	KONEX			N	N	N	N		N	3665	-215	5	-5.54	6222915	1775	20.08	3865	3865	3415	4460	3300	3880	3505.87	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	175	81.44	4.47	12	0.04	45.00	819.00	6910	20220811	-46.96	3055	20230103	19.97	5700	-35.70	20230330	3055	19.97	20230103	6910	-46.96	20220811	3055	19.97	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
164	20230703	140815	57	100.00	KONEX			N	N	N	N		N	3685	-195	5	-5.03	5542215	1590	17.99	3865	3865	3415	4460	3300	3880	3485.67	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	176	81.89	4.50	12	0.03	45.00	819.00	6910	20220811	-46.67	3055	20230103	20.62	5700	-35.35	20230330	3055	20.62	20230103	6910	-46.67	20220811	3055	20.62	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
165	20230703	130809	57	100.00	KONEX			N	N	N	N		N	3415	-465	5	-11.98	5534840	1588	17.97	3865	3865	3415	4460	3300	3880	3485.42	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	163	75.89	4.17	12	0.03	45.00	819.00	6910	20220811	-50.58	3055	20230103	11.78	5700	-40.09	20230330	3055	11.78	20230103	6910	-50.58	20220811	3055	11.78	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
166	20230703	120817	57	100.00	KONEX			N	N	N	N		N	3415	-465	5	-11.98	4119700	1175	13.29	3865	3865	3415	4460	3300	3880	3506.13	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	163	75.89	4.17	12	0.02	45.00	819.00	6910	20220811	-50.58	3055	20230103	11.78	5700	-40.09	20230330	3055	11.78	20230103	6910	-50.58	20220811	3055	11.78	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
167	20230703	110811	57	100.00	KONEX			N	N	N	N		N	3850	-30	5	-0.77	15415	4	0.05	3865	3865	3850	4460	3300	3880	3853.75	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	184	85.56	4.70	12	0.00	45.00	819.00	6910	20220811	-44.28	3055	20230103	26.02	5700	-32.46	20230330	3055	26.02	20230103	6910	-44.28	20220811	3055	26.02	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
168	20230703	100759	57	100.00	KONEX			N	N	N	N		N	3850	-30	5	-0.77	15415	4	0.05	3865	3865	3850	4460	3300	3880	3853.75	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	184	85.56	4.70	12	0.00	45.00	819.00	6910	20220811	-44.28	3055	20230103	26.02	5700	-32.46	20230330	3055	26.02	20230103	6910	-44.28	20220811	3055	26.02	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N
169	20230703	090808	57	100.00	KONEX			N	N	N	N		N	3865	-15	5	-0.39	3865	1	0.01	3865	3865	3865	4460	3300	3880	3865.00	0.00	0	0	4320	4100	3675	3455	3030	3887	3242	24	580	500	2320	5	1	4766520	184	85.89	4.72	12	0.00	45.00	819.00	6910	20220811	-44.07	3055	20230103	26.51	5700	-32.19	20230330	3055	26.51	20230103	6910	-44.07	20220811	3055	26.51	20230103	0.00	N	242350	500	23 억		0	N	N	0	N	00	N