KissMeData/093510/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	160723	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
3	20230731	150723	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
4	20230731	140726	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
5	20230731	130725	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
6	20230731	120731	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
7	20230731	110735	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
8	20230731	100730	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
9	20230731	090724	57	100.00	KONEX			N	N	N	N		N	1800	200	2	12.50	1800	1	0.00	1800	1800	1800	1840	1360	1600	1800.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	30	240	500	960	1	1	6020000	108	-6.21	11.18	12	0.00	-290.00	161.00	2735	20220905	-34.19	1318	20230721	36.57	2285	-21.23	20230103	1318	36.57	20230721	2735	-34.19	20220905	1318	36.57	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
10	20230728	160725	57	100.00	KONEX			N	N	N	N		N	1600	-199	5	-11.06	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1318	20230721	21.40	2285	-29.98	20230103	1318	21.40	20230721	2735	-41.50	20220905	1318	21.40	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
11	20230728	150726	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
12	20230728	140722	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
13	20230728	130725	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
14	20230728	120722	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
15	20230728	110729	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
16	20230728	100720	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
17	20230728	090727	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
18	20230727	160720	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
19	20230727	150723	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
20	20230727	140718	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
21	20230727	130717	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
22	20230727	120719	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
23	20230727	110723	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
24	20230727	100719	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
25	20230727	090717	57	100.00	KONEX			N	N	N	N		N	1799	200	2	12.51	1799	1	0.00	1799	1799	1799	1838	1360	1599	1799.00	0.00	0	0	1599	1599	1599	1599	1599	1599	1599	30	239	500	950	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1318	20230721	36.49	2285	-21.27	20230103	1318	36.49	20230721	2735	-34.22	20220905	1318	36.49	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
26	20230726	160717	57	100.00	KONEX			N	N	N	N		N	1599	-26	5	-1.60	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	96	-5.51	9.93	12	0.00	-290.00	161.00	2735	20220905	-41.54	1318	20230721	21.32	2285	-30.02	20230103	1318	21.32	20230721	2735	-41.54	20220905	1318	21.32	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
27	20230726	150721	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
28	20230726	140716	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
29	20230726	130715	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
30	20230726	120717	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
31	20230726	110711	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
32	20230726	100718	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
33	20230726	090712	57	100.00	KONEX			N	N	N	N		N	1625	0	3	0.00	0	0	0.00	0	0	0	1868	1382	1625	0.00	0.00	0	0	1625	1625	1625	1625	1625	1625	1625	30	243	500	970	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
34	20230725	160710	57	100.00	KONEX			N	N	N	N		N	1625	-123	5	-7.04	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	98	-5.60	10.09	12	0.00	-290.00	161.00	2735	20220905	-40.59	1318	20230721	23.29	2285	-28.88	20230103	1318	23.29	20230721	2735	-40.59	20220905	1318	23.29	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
35	20230725	150704	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
36	20230725	140703	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
37	20230725	130710	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
38	20230725	120710	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
39	20230725	110708	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
40	20230725	100708	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
41	20230725	090707	57	100.00	KONEX			N	N	N	N		N	1748	0	3	0.00	0	0	0.00	0	0	0	2010	1486	1748	0.00	0.00	0	0	1748	1748	1748	1748	1748	1748	1748	30	262	500	1040	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
42	20230724	160710	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
43	20230724	150706	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
44	20230724	140703	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
45	20230724	130705	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
46	20230724	120705	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
47	20230724	110709	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
48	20230724	100702	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
49	20230724	090705	57	100.00	KONEX			N	N	N	N		N	1748	198	2	12.77	1748	1	0.47	1748	1748	1748	1782	1318	1550	1748.00	0.00	0	0	1704	1626	1472	1394	1240	1666	1434	30	232	500	930	1	1	6020000	105	-6.03	10.86	12	0.00	-290.00	161.00	2735	20220905	-36.09	1318	20230721	32.63	2285	-23.50	20230103	1318	32.63	20230721	2735	-36.09	20220905	1318	32.63	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
50	20230721	160659	57	100.00	KONEX	신저가		N	N	N	N		N	1550	0	3	0.00	278330	211	659.38	1318	1550	1318	1782	1318	1550	1319.10	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1318	20230721	17.60	2285	-32.17	20230103	1318	17.60	20230721	2735	-43.33	20220905	1318	17.60	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
51	20230721	150701	57	100.00	KONEX	신저가		N	N	N	N		N	1550	0	3	0.00	278330	211	659.38	1318	1550	1318	1782	1318	1550	1319.10	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1318	20230721	17.60	2285	-32.17	20230103	1318	17.60	20230721	2735	-43.33	20220905	1318	17.60	20230721	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
52	20230721	140659	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
53	20230721	130701	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
54	20230721	120709	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
55	20230721	110705	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
56	20230721	100704	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
57	20230721	090704	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1749	1649	1500	1400	1251	1699	1450	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
58	20230720	160658	57	100.00	KONEX	신저가		N	N	N	N		N	1550	-39	5	-2.45	43680	32	0.00	1351	1600	1351	1827	1351	1589	1365.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
59	20230720	150658	57	100.00	KONEX	신저가		N	N	N	N		N	1550	-39	5	-2.45	43680	32	0.00	1351	1600	1351	1827	1351	1589	1365.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
60	20230720	140656	57	100.00	KONEX	신저가		N	N	N	N		N	1550	-39	5	-2.45	43680	32	0.00	1351	1600	1351	1827	1351	1589	1365.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1351	20230720	14.73	2285	-32.17	20230103	1351	14.73	20230720	2735	-43.33	20220905	1351	14.73	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
61	20230720	130656	57	100.00	KONEX	신저가		N	N	N	N		N	1600	11	2	0.69	28620	21	0.00	1351	1600	1351	1827	1351	1589	1362.86	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1351	20230720	18.43	2285	-29.98	20230103	1351	18.43	20230720	2735	-41.50	20220905	1351	18.43	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
62	20230720	120702	57	100.00	KONEX	신저가		N	N	N	N		N	1600	11	2	0.69	28620	21	0.00	1351	1600	1351	1827	1351	1589	1362.86	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	96	-5.52	9.94	12	0.00	-290.00	161.00	2735	20220905	-41.50	1351	20230720	18.43	2285	-29.98	20230103	1351	18.43	20230720	2735	-41.50	20220905	1351	18.43	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
63	20230720	110700	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-238	4	-14.98	27020	20	0.00	1351	1351	1351	1827	1351	1589	1351.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	81	-4.66	8.39	12	0.00	-290.00	161.00	2735	20220905	-50.60	1351	20230720	0.00	2285	-40.88	20230103	1351	0.00	20230720	2735	-50.60	20220905	1351	0.00	20230720	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
64	20230720	100653	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	96	-5.48	9.87	12	0.00	-290.00	161.00	2735	20220905	-41.90	1360	20230622	16.84	2285	-30.46	20230103	1360	16.84	20230622	2735	-41.90	20220905	1360	16.84	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
65	20230720	090653	57	100.00	KONEX			N	N	N	N		N	1589	0	3	0.00	0	0	0.00	0	0	0	1827	1351	1589	0.00	0.00	0	0	1589	1589	1589	1589	1589	1589	1589	30	238	500	950	1	1	6020000	96	-5.48	9.87	12	0.00	-290.00	161.00	2735	20220905	-41.90	1360	20230622	16.84	2285	-30.46	20230103	1360	16.84	20230622	2735	-41.90	20220905	1360	16.84	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
66	20230719	160707	57	100.00	KONEX			N	N	N	N		N	1589	-1	5	-0.06	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.87	12	0.00	-290.00	161.00	2735	20220905	-41.90	1360	20230622	16.84	2285	-30.46	20230103	1360	16.84	20230622	2735	-41.90	20220905	1360	16.84	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
67	20230719	150706	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
68	20230719	140707	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
69	20230719	130700	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
70	20230719	120708	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
71	20230719	110708	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
72	20230719	100702	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
73	20230719	090702	57	100.00	KONEX			N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	1828	1352	1590	0.00	0.00	0	0	1714	1651	1527	1464	1340	1683	1496	30	238	500	950	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
74	20230718	160701	57	100.00	KONEX			N	N	N	N		N	1590	-60	5	-3.64	46860	33	32.35	1403	1590	1403	1897	1403	1650	1420.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
75	20230718	150701	57	100.00	KONEX			N	N	N	N		N	1590	-60	5	-3.64	46860	33	32.35	1403	1590	1403	1897	1403	1650	1420.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
76	20230718	140657	57	100.00	KONEX			N	N	N	N		N	1590	-60	5	-3.64	46860	33	32.35	1403	1590	1403	1897	1403	1650	1420.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
77	20230718	130658	57	100.00	KONEX			N	N	N	N		N	1590	-60	5	-3.64	46860	33	32.35	1403	1590	1403	1897	1403	1650	1420.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
78	20230718	120703	57	100.00	KONEX			N	N	N	N		N	1590	-60	5	-3.64	46860	33	32.35	1403	1590	1403	1897	1403	1650	1420.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
79	20230718	110704	57	100.00	KONEX			N	N	N	N		N	1590	-60	5	-3.64	46860	33	32.35	1403	1590	1403	1897	1403	1650	1420.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	96	-5.48	9.88	12	0.00	-290.00	161.00	2735	20220905	-41.86	1360	20230622	16.91	2285	-30.42	20230103	1360	16.91	20230622	2735	-41.86	20220905	1360	16.91	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
80	20230718	100656	57	100.00	KONEX			N	N	N	N		N	1403	-247	4	-14.97	42090	30	29.41	1403	1403	1403	1897	1403	1650	1403.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	84	-4.84	8.71	12	0.00	-290.00	161.00	2735	20220905	-48.70	1360	20230622	3.16	2285	-38.60	20230103	1360	3.16	20230622	2735	-48.70	20220905	1360	3.16	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
81	20230718	090656	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
82	20230717	160658	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	168300	102	10200.00	1650	1650	1650	1897	1403	1650	1650.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
83	20230717	150654	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	168300	102	10200.00	1650	1650	1650	1897	1403	1650	1650.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
84	20230717	140657	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	168300	102	10200.00	1650	1650	1650	1897	1403	1650	1650.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
85	20230717	130651	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	168300	102	10200.00	1650	1650	1650	1897	1403	1650	1650.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
86	20230717	120659	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
87	20230717	110651	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
88	20230717	100652	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
89	20230717	090651	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1650	1650	1650	1650	1650	1650	1650	30	247	500	990	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
90	20230714	160651	57	100.00	KONEX			N	N	N	N		N	1650	100	2	6.45	1650	1	0.00	1650	1650	1650	1782	1318	1550	1650.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
91	20230714	150655	57	100.00	KONEX			N	N	N	N		N	1650	100	2	6.45	1650	1	0.00	1650	1650	1650	1782	1318	1550	1650.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
92	20230714	140658	57	100.00	KONEX			N	N	N	N		N	1650	100	2	6.45	1650	1	0.00	1650	1650	1650	1782	1318	1550	1650.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
93	20230714	130648	57	100.00	KONEX			N	N	N	N		N	1650	100	2	6.45	1650	1	0.00	1650	1650	1650	1782	1318	1550	1650.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
94	20230714	120650	57	100.00	KONEX			N	N	N	N		N	1650	100	2	6.45	1650	1	0.00	1650	1650	1650	1782	1318	1550	1650.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
95	20230714	110655	57	100.00	KONEX			N	N	N	N		N	1650	100	2	6.45	1650	1	0.00	1650	1650	1650	1782	1318	1550	1650.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
96	20230714	100657	57	100.00	KONEX			N	N	N	N		N	1650	100	2	6.45	1650	1	0.00	1650	1650	1650	1782	1318	1550	1650.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	99	-5.69	10.25	12	0.00	-290.00	161.00	2735	20220905	-39.67	1360	20230622	21.32	2285	-27.79	20230103	1360	21.32	20230622	2735	-39.67	20220905	1360	21.32	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
97	20230714	090653	57	100.00	KONEX			N	N	N	N		N	1550	0	3	0.00	0	0	0.00	0	0	0	1782	1318	1550	0.00	0.00	0	0	1550	1550	1550	1550	1550	1550	1550	30	232	500	930	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1360	20230622	13.97	2285	-32.17	20230103	1360	13.97	20230622	2735	-43.33	20220905	1360	13.97	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
98	20230713	160650	57	100.00	KONEX			N	N	N	N		N	1550	-70	5	-4.32	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	93	-5.34	9.63	12	0.00	-290.00	161.00	2735	20220905	-43.33	1360	20230622	13.97	2285	-32.17	20230103	1360	13.97	20230622	2735	-43.33	20220905	1360	13.97	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
99	20230713	150646	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
100	20230713	140645	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
101	20230713	130649	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
102	20230713	120643	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
103	20230713	110649	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
104	20230713	100645	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
105	20230713	090623	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
106	20230712	160643	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	29340	21	0.00	1386	1620	1386	1874	1386	1630	1397.14	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
107	20230712	150639	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	29340	21	0.00	1386	1620	1386	1874	1386	1630	1397.14	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
108	20230712	140638	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	29340	21	0.00	1386	1620	1386	1874	1386	1630	1397.14	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
109	20230712	130640	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	29340	21	0.00	1386	1620	1386	1874	1386	1630	1397.14	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
110	20230712	120641	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	29340	21	0.00	1386	1620	1386	1874	1386	1630	1397.14	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
111	20230712	110640	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	29340	21	0.00	1386	1620	1386	1874	1386	1630	1397.14	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
112	20230712	100641	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	29340	21	0.00	1386	1620	1386	1874	1386	1630	1397.14	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
113	20230712	090642	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
114	20230711	160632	57	100.00	KONEX			N	N	N	N		N	1630	-168	5	-9.34	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
115	20230711	150632	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
116	20230711	140627	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
117	20230711	130619	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
118	20230711	120635	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
119	20230711	110637	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
120	20230711	100635	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
121	20230711	090634	57	100.00	KONEX			N	N	N	N		N	1798	0	3	0.00	0	0	0.00	0	0	0	2065	1529	1798	0.00	0.00	0	0	1798	1798	1798	1798	1798	1798	1798	30	268	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
122	20230710	160630	57	100.00	KONEX			N	N	N	N		N	1798	-1	5	-0.06	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.26	1360	20230622	32.21	2285	-21.31	20230103	1360	32.21	20230622	2735	-34.26	20220905	1360	32.21	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
123	20230710	150630	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
124	20230710	140624	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
125	20230710	130617	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
126	20230710	120631	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
127	20230710	110631	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
128	20230710	100632	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
129	20230710	090626	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	0	0	0.00	0	0	0	2065	1530	1799	0.00	0.00	0	0	1799	1799	1799	1799	1799	1799	1799	30	267	500	1070	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
130	20230707	160622	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
131	20230707	150624	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
132	20230707	140635	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
133	20230707	130629	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
134	20230707	120629	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
135	20230707	110631	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
136	20230707	100624	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
137	20230707	090624	57	100.00	KONEX			N	N	N	N		N	1799	179	2	11.05	1799	1	0.00	1799	1799	1799	1863	1377	1620	1799.00	0.00	0	0	1620	1620	1620	1620	1620	1620	1620	30	243	500	970	1	1	6020000	108	-6.20	11.17	12	0.00	-290.00	161.00	2735	20220905	-34.22	1360	20230622	32.28	2285	-21.27	20230103	1360	32.28	20230622	2735	-34.22	20220905	1360	32.28	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
138	20230706	160624	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
139	20230706	150625	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
140	20230706	140626	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
141	20230706	130625	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
142	20230706	120623	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
143	20230706	110629	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
144	20230706	100624	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
145	20230706	090624	57	100.00	KONEX			N	N	N	N		N	1620	0	3	0.00	0	0	0.00	0	0	0	1863	1377	1620	0.00	0.00	0	0	1776	1698	1542	1464	1308	1737	1503	30	243	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
146	20230705	160621	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	15480	11	550.00	1386	1620	1386	1874	1386	1630	1407.27	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
147	20230705	150620	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	15480	11	550.00	1386	1620	1386	1874	1386	1630	1407.27	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
148	20230705	140614	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	15480	11	550.00	1386	1620	1386	1874	1386	1630	1407.27	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
149	20230705	130615	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	15480	11	550.00	1386	1620	1386	1874	1386	1630	1407.27	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
150	20230705	120613	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	15480	11	550.00	1386	1620	1386	1874	1386	1630	1407.27	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
151	20230705	110620	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	15480	11	550.00	1386	1620	1386	1874	1386	1630	1407.27	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
152	20230705	100616	57	100.00	KONEX			N	N	N	N		N	1620	-10	5	-0.61	15480	11	550.00	1386	1620	1386	1874	1386	1630	1407.27	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.59	10.06	12	0.00	-290.00	161.00	2735	20220905	-40.77	1360	20230622	19.12	2285	-29.10	20230103	1360	19.12	20230622	2735	-40.77	20220905	1360	19.12	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
153	20230705	090614	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1792	1710	1548	1466	1304	1752	1508	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
154	20230704	160612	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	3016	2	0.00	1386	1630	1386	1874	1386	1630	1508.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
155	20230704	150605	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	3016	2	0.00	1386	1630	1386	1874	1386	1630	1508.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
156	20230704	140611	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	3016	2	0.00	1386	1630	1386	1874	1386	1630	1508.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
157	20230704	130602	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	3016	2	0.00	1386	1630	1386	1874	1386	1630	1508.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
158	20230704	120608	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	3016	2	0.00	1386	1630	1386	1874	1386	1630	1508.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
159	20230704	110604	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	3016	2	0.00	1386	1630	1386	1874	1386	1630	1508.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
160	20230704	100602	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
161	20230704	090601	57	100.00	KONEX			N	N	N	N		N	1630	0	3	0.00	0	0	0.00	0	0	0	1874	1386	1630	0.00	0.00	0	0	1630	1630	1630	1630	1630	1630	1630	30	244	500	970	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
162	20230703	160555	57	100.00	KONEX			N	N	N	N		N	1630	-70	5	-4.12	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	98	-5.62	10.12	12	0.00	-290.00	161.00	2735	20220905	-40.40	1360	20230622	19.85	2285	-28.67	20230103	1360	19.85	20230622	2735	-40.40	20220905	1360	19.85	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
163	20230703	150600	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
164	20230703	140601	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
165	20230703	130554	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
166	20230703	120603	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
167	20230703	110558	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
168	20230703	100548	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N
169	20230703	090554	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	30	255	500	1020	1	1	6020000	102	-5.86	10.56	12	0.00	-290.00	161.00	2735	20220905	-37.84	1360	20230622	25.00	2285	-25.60	20230103	1360	25.00	20230622	2735	-37.84	20220905	1360	25.00	20230622	0.00	N	093510	500	30 억		0	N	N	0	N	00	N