KissMeData/224020/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	160954	57	100.00	KONEX			N	N	N	N		N	1442	-250	5	-14.78	13481353	8726	106.81	1900	1900	1439	1945	1439	1692	1544.96	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	50	-1.23	-3.23	12	0.25	-1176.00	-447.00	5800	20220929	-75.14	1370	20230713	5.26	4190	-65.58	20230105	1370	5.26	20230713	5800	-75.14	20220929	1370	5.26	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
3	20230731	150953	57	100.00	KONEX			N	N	N	N		N	1629	-63	5	-3.72	12908879	8329	101.95	1900	1900	1439	1945	1439	1692	1549.87	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	56	-1.39	-3.64	12	0.24	-1176.00	-447.00	5800	20220929	-71.91	1370	20230713	18.91	4190	-61.12	20230105	1370	18.91	20230713	5800	-71.91	20220929	1370	18.91	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
4	20230731	140959	57	100.00	KONEX			N	N	N	N		N	1729	37	2	2.19	12175901	7880	96.45	1900	1900	1439	1945	1439	1692	1545.17	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	60	-1.47	-3.87	12	0.23	-1176.00	-447.00	5800	20220929	-70.19	1370	20230713	26.20	4190	-58.74	20230105	1370	26.20	20230713	5800	-70.19	20220929	1370	26.20	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
5	20230731	130958	57	100.00	KONEX			N	N	N	N		N	1729	37	2	2.19	12175901	7880	96.45	1900	1900	1439	1945	1439	1692	1545.17	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	60	-1.47	-3.87	12	0.23	-1176.00	-447.00	5800	20220929	-70.19	1370	20230713	26.20	4190	-58.74	20230105	1370	26.20	20230713	5800	-70.19	20220929	1370	26.20	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
6	20230731	121007	57	100.00	KONEX			N	N	N	N		N	1799	107	2	6.32	92848	58	0.71	1900	1900	1450	1945	1439	1692	1600.83	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1370	20230713	31.31	4190	-57.06	20230105	1370	31.31	20230713	5800	-68.98	20220929	1370	31.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
7	20230731	111010	57	100.00	KONEX			N	N	N	N		N	1799	107	2	6.32	92848	58	0.71	1900	1900	1450	1945	1439	1692	1600.83	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	62	-1.53	-4.02	12	0.00	-1176.00	-447.00	5800	20220929	-68.98	1370	20230713	31.31	4190	-57.06	20230105	1370	31.31	20230713	5800	-68.98	20220929	1370	31.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
8	20230731	101005	57	100.00	KONEX			N	N	N	N		N	1899	207	2	12.23	11049	7	0.09	1900	1900	1450	1945	1439	1692	1578.43	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1370	20230713	38.61	4190	-54.68	20230105	1370	38.61	20230713	5800	-67.26	20220929	1370	38.61	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
9	20230731	090954	57	100.00	KONEX			N	N	N	N		N	1899	207	2	12.23	11049	7	0.09	1900	1900	1450	1945	1439	1692	1578.43	0.00	0	0	2436	2064	1878	1506	1320	1971	1413	17	253	500	1010	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1370	20230713	38.61	4190	-54.68	20230105	1370	38.61	20230713	5800	-67.26	20220929	1370	38.61	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
10	20230728	160957	57	100.00	KONEX			N	N	N	N		N	1692	-297	5	-14.93	15952645	8170	5375.00	1900	2250	1692	2285	1691	1989	1952.59	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	1	1	3449586	58	-1.44	-3.79	12	0.24	-1176.00	-447.00	5800	20220929	-70.83	1370	20230713	23.50	4190	-59.62	20230105	1370	23.50	20230713	5800	-70.83	20220929	1370	23.50	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
11	20230728	150956	57	100.00	KONEX			N	N	N	N		N	1749	-240	5	-12.07	15783445	8070	5309.21	1900	2250	1692	2285	1691	1989	1955.82	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	1	1	3449586	60	-1.49	-3.91	12	0.23	-1176.00	-447.00	5800	20220929	-69.84	1370	20230713	27.66	4190	-58.26	20230105	1370	27.66	20230713	5800	-69.84	20220929	1370	27.66	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
12	20230728	140953	57	100.00	KONEX			N	N	N	N		N	1700	-289	5	-14.53	15781696	8069	5308.55	1900	2250	1692	2285	1691	1989	1955.84	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	1	1	3449586	59	-1.45	-3.80	12	0.23	-1176.00	-447.00	5800	20220929	-70.69	1370	20230713	24.09	4190	-59.43	20230105	1370	24.09	20230713	5800	-70.69	20220929	1370	24.09	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
13	20230728	130957	57	100.00	KONEX			N	N	N	N		N	1790	-199	5	-10.01	12390317	6075	3996.71	1900	2250	1695	2285	1691	1989	2039.56	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	1	1	3449586	62	-1.52	-4.00	12	0.18	-1176.00	-447.00	5800	20220929	-69.14	1370	20230713	30.66	4190	-57.28	20230105	1370	30.66	20230713	5800	-69.14	20220929	1370	30.66	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
14	20230728	120955	57	100.00	KONEX			N	N	N	N		N	1790	-199	5	-10.01	12374207	6066	3990.79	1900	2250	1695	2285	1691	1989	2039.93	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	1	1	3449586	62	-1.52	-4.00	12	0.18	-1176.00	-447.00	5800	20220929	-69.14	1370	20230713	30.66	4190	-57.28	20230105	1370	30.66	20230713	5800	-69.14	20220929	1370	30.66	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
15	20230728	111002	57	100.00	KONEX			N	N	N	N		N	1800	-189	5	-9.50	12351557	6053	3982.24	1900	2250	1695	2285	1691	1989	2040.57	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	1	1	3449586	62	-1.53	-4.03	12	0.18	-1176.00	-447.00	5800	20220929	-68.97	1370	20230713	31.39	4190	-57.04	20230105	1370	31.39	20230713	5800	-68.97	20220929	1370	31.39	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
16	20230728	100951	57	100.00	KONEX			N	N	N	N		N	2245	256	2	12.87	114345	60	39.47	1900	2245	1900	2285	1691	1989	1905.75	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	5	1	3449586	77	-1.91	-5.02	12	0.00	-1176.00	-447.00	5800	20220929	-61.29	1370	20230713	63.87	4190	-46.42	20230105	1370	63.87	20230713	5800	-61.29	20220929	1370	63.87	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
17	20230728	091000	57	100.00	KONEX			N	N	N	N		N	2245	256	2	12.87	114345	60	39.47	1900	2245	1900	2285	1691	1989	1905.75	0.00	0	0	2476	2232	1931	1687	1386	2082	1537	17	297	500	1190	5	1	3449586	77	-1.91	-5.02	12	0.00	-1176.00	-447.00	5800	20220929	-61.29	1370	20230713	63.87	4190	-46.42	20230105	1370	63.87	20230713	5800	-61.29	20220929	1370	63.87	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
18	20230727	160952	57	100.00	KONEX			N	N	N	N		N	1989	72	2	3.76	302164	152	18.58	2175	2175	1630	2200	1630	1917	1987.92	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.71	1370	20230713	45.18	4190	-52.53	20230105	1370	45.18	20230713	5800	-65.71	20220929	1370	45.18	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
19	20230727	150952	57	100.00	KONEX			N	N	N	N		N	1989	72	2	3.76	302164	152	18.58	2175	2175	1630	2200	1630	1917	1987.92	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.71	1370	20230713	45.18	4190	-52.53	20230105	1370	45.18	20230713	5800	-65.71	20220929	1370	45.18	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
20	20230727	140947	57	100.00	KONEX			N	N	N	N		N	1989	72	2	3.76	302164	152	18.58	2175	2175	1630	2200	1630	1917	1987.92	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.71	1370	20230713	45.18	4190	-52.53	20230105	1370	45.18	20230713	5800	-65.71	20220929	1370	45.18	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
21	20230727	130946	57	100.00	KONEX			N	N	N	N		N	1989	72	2	3.76	302164	152	18.58	2175	2175	1630	2200	1630	1917	1987.92	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.71	1370	20230713	45.18	4190	-52.53	20230105	1370	45.18	20230713	5800	-65.71	20220929	1370	45.18	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
22	20230727	120950	57	100.00	KONEX			N	N	N	N		N	1989	72	2	3.76	302164	152	18.58	2175	2175	1630	2200	1630	1917	1987.92	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.71	1370	20230713	45.18	4190	-52.53	20230105	1370	45.18	20230713	5800	-65.71	20220929	1370	45.18	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
23	20230727	110953	57	100.00	KONEX			N	N	N	N		N	2165	248	2	12.94	218675	101	12.35	2175	2175	2165	2200	1630	1917	2165.10	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	5	1	3449586	75	-1.84	-4.84	12	0.00	-1176.00	-447.00	5800	20220929	-62.67	1370	20230713	58.03	4190	-48.33	20230105	1370	58.03	20230713	5800	-62.67	20220929	1370	58.03	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
24	20230727	100949	57	100.00	KONEX			N	N	N	N		N	2165	248	2	12.94	218675	101	12.35	2175	2175	2165	2200	1630	1917	2165.10	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	5	1	3449586	75	-1.84	-4.84	12	0.00	-1176.00	-447.00	5800	20220929	-62.67	1370	20230713	58.03	4190	-48.33	20230105	1370	58.03	20230713	5800	-62.67	20220929	1370	58.03	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
25	20230727	090947	57	100.00	KONEX			N	N	N	N		N	2175	258	2	13.46	2175	1	0.12	2175	2175	2175	2200	1630	1917	2175.00	0.00	0	0	2191	2054	1802	1665	1413	1928	1539	17	285	500	1150	5	1	3449586	75	-1.85	-4.87	12	0.00	-1176.00	-447.00	5800	20220929	-62.50	1370	20230713	58.76	4190	-48.09	20230105	1370	58.76	20230713	5800	-62.50	20220929	1370	58.76	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
26	20230726	160946	57	100.00	KONEX			N	N	N	N		N	1917	218	2	12.83	1430189	818	11.03	1939	1939	1550	1953	1445	1699	1748.40	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	66	-1.63	-4.29	12	0.02	-1176.00	-447.00	5800	20220929	-66.95	1370	20230713	39.93	4190	-54.25	20230105	1370	39.93	20230713	5800	-66.95	20220929	1370	39.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
27	20230726	150951	57	100.00	KONEX			N	N	N	N		N	1917	218	2	12.83	1430189	818	11.03	1939	1939	1550	1953	1445	1699	1748.40	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	66	-1.63	-4.29	12	0.02	-1176.00	-447.00	5800	20220929	-66.95	1370	20230713	39.93	4190	-54.25	20230105	1370	39.93	20230713	5800	-66.95	20220929	1370	39.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
28	20230726	140944	57	100.00	KONEX			N	N	N	N		N	1918	219	2	12.89	1207817	702	9.46	1939	1939	1550	1953	1445	1699	1720.54	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	66	-1.63	-4.29	12	0.02	-1176.00	-447.00	5800	20220929	-66.93	1370	20230713	40.00	4190	-54.22	20230105	1370	40.00	20230713	5800	-66.93	20220929	1370	40.00	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
29	20230726	130941	57	100.00	KONEX			N	N	N	N		N	1610	-89	5	-5.24	1186719	691	9.32	1939	1939	1550	1953	1445	1699	1717.39	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	56	-1.37	-3.60	12	0.02	-1176.00	-447.00	5800	20220929	-72.24	1370	20230713	17.52	4190	-61.58	20230105	1370	17.52	20230713	5800	-72.24	20220929	1370	17.52	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
30	20230726	120944	57	100.00	KONEX			N	N	N	N		N	1924	225	2	13.24	538639	335	4.52	1939	1939	1550	1953	1445	1699	1607.88	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	66	-1.64	-4.30	12	0.01	-1176.00	-447.00	5800	20220929	-66.83	1370	20230713	40.44	4190	-54.08	20230105	1370	40.44	20230713	5800	-66.83	20220929	1370	40.44	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
31	20230726	110939	57	100.00	KONEX			N	N	N	N		N	1929	230	2	13.54	511703	321	4.33	1939	1939	1550	1953	1445	1699	1594.09	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	67	-1.64	-4.32	12	0.01	-1176.00	-447.00	5800	20220929	-66.74	1370	20230713	40.80	4190	-53.96	20230105	1370	40.80	20230713	5800	-66.74	20220929	1370	40.80	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
32	20230726	100947	57	100.00	KONEX			N	N	N	N		N	1935	236	2	13.89	429274	270	3.64	1939	1939	1550	1953	1445	1699	1589.90	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	67	-1.65	-4.33	12	0.01	-1176.00	-447.00	5800	20220929	-66.64	1370	20230713	41.24	4190	-53.82	20230105	1370	41.24	20230713	5800	-66.64	20220929	1370	41.24	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
33	20230726	090941	57	100.00	KONEX			N	N	N	N		N	1939	240	2	14.13	1939	1	0.01	1939	1939	1939	1953	1445	1699	1939.00	0.00	0	0	1999	1849	1749	1599	1499	1799	1549	17	254	500	1010	1	1	3449586	67	-1.65	-4.34	12	0.00	-1176.00	-447.00	5800	20220929	-66.57	1370	20230713	41.53	4190	-53.72	20230105	1370	41.53	20230713	5800	-66.57	20220929	1370	41.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
34	20230725	160938	57	100.00	KONEX			N	N	N	N		N	1699	-240	5	-12.38	12475288	7417	1845.02	1899	1899	1649	2225	1649	1939	1681.99	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	59	-1.44	-3.80	12	0.22	-1176.00	-447.00	5800	20220929	-70.71	1370	20230713	24.01	4190	-59.45	20230105	1370	24.01	20230713	5800	-70.71	20220929	1370	24.01	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
35	20230725	150928	57	100.00	KONEX			N	N	N	N		N	1651	-288	5	-14.85	12465094	7411	1843.53	1899	1899	1649	2225	1649	1939	1681.97	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	57	-1.40	-3.69	12	0.21	-1176.00	-447.00	5800	20220929	-71.53	1370	20230713	20.51	4190	-60.60	20230105	1370	20.51	20230713	5800	-71.53	20220929	1370	20.51	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
36	20230725	140925	57	100.00	KONEX			N	N	N	N		N	1720	-219	5	-11.29	9635210	5701	1418.16	1899	1899	1649	2225	1649	1939	1690.09	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	59	-1.46	-3.85	12	0.17	-1176.00	-447.00	5800	20220929	-70.34	1370	20230713	25.55	4190	-58.95	20230105	1370	25.55	20230713	5800	-70.34	20220929	1370	25.55	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
37	20230725	130936	57	100.00	KONEX			N	N	N	N		N	1720	-219	5	-11.29	9635210	5701	1418.16	1899	1899	1649	2225	1649	1939	1690.09	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	59	-1.46	-3.85	12	0.17	-1176.00	-447.00	5800	20220929	-70.34	1370	20230713	25.55	4190	-58.95	20230105	1370	25.55	20230713	5800	-70.34	20220929	1370	25.55	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
38	20230725	120936	57	100.00	KONEX			N	N	N	N		N	1720	-219	5	-11.29	9631770	5699	1417.66	1899	1899	1649	2225	1649	1939	1690.08	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	59	-1.46	-3.85	12	0.17	-1176.00	-447.00	5800	20220929	-70.34	1370	20230713	25.55	4190	-58.95	20230105	1370	25.55	20230713	5800	-70.34	20220929	1370	25.55	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
39	20230725	110935	57	100.00	KONEX			N	N	N	N		N	1745	-194	5	-10.01	5313576	3150	783.58	1899	1899	1649	2225	1649	1939	1686.85	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	60	-1.48	-3.90	12	0.09	-1176.00	-447.00	5800	20220929	-69.91	1370	20230713	27.37	4190	-58.35	20230105	1370	27.37	20230713	5800	-69.91	20220929	1370	27.37	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
40	20230725	100933	57	100.00	KONEX			N	N	N	N		N	1649	-290	4	-14.96	3478961	2099	522.14	1899	1899	1649	2225	1649	1939	1657.44	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	57	-1.40	-3.69	12	0.06	-1176.00	-447.00	5800	20220929	-71.57	1370	20230713	20.36	4190	-60.64	20230105	1370	20.36	20230713	5800	-71.57	20220929	1370	20.36	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
41	20230725	090933	57	100.00	KONEX			N	N	N	N		N	1899	-40	5	-2.06	5697	3	0.75	1899	1899	1899	2225	1649	1939	1899.00	0.00	0	0	2045	1992	1946	1893	1847	2018	1919	17	288	500	1160	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1370	20230713	38.61	4190	-54.68	20230105	1370	38.61	20230713	5800	-67.26	20220929	1370	38.61	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
42	20230724	160934	57	100.00	KONEX			N	N	N	N		N	1939	-211	5	-9.81	774274	402	200.00	1900	1999	1900	2470	1830	2150	1926.05	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	1	1	3449586	67	-1.65	-4.34	12	0.01	-1176.00	-447.00	5800	20220929	-66.57	1370	20230713	41.53	4190	-53.72	20230105	1370	41.53	20230713	5800	-66.57	20220929	1370	41.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
43	20230724	150931	57	100.00	KONEX			N	N	N	N		N	1939	-211	5	-9.81	774274	402	200.00	1900	1999	1900	2470	1830	2150	1926.05	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	1	1	3449586	67	-1.65	-4.34	12	0.01	-1176.00	-447.00	5800	20220929	-66.57	1370	20230713	41.53	4190	-53.72	20230105	1370	41.53	20230713	5800	-66.57	20220929	1370	41.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
44	20230724	140928	57	100.00	KONEX			N	N	N	N		N	1939	-211	5	-9.81	774274	402	200.00	1900	1999	1900	2470	1830	2150	1926.05	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	1	1	3449586	67	-1.65	-4.34	12	0.01	-1176.00	-447.00	5800	20220929	-66.57	1370	20230713	41.53	4190	-53.72	20230105	1370	41.53	20230713	5800	-66.57	20220929	1370	41.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
45	20230724	130929	57	100.00	KONEX			N	N	N	N		N	1939	-211	5	-9.81	774274	402	200.00	1900	1999	1900	2470	1830	2150	1926.05	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	1	1	3449586	67	-1.65	-4.34	12	0.01	-1176.00	-447.00	5800	20220929	-66.57	1370	20230713	41.53	4190	-53.72	20230105	1370	41.53	20230713	5800	-66.57	20220929	1370	41.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
46	20230724	120930	57	100.00	KONEX			N	N	N	N		N	1939	-211	5	-9.81	774274	402	200.00	1900	1999	1900	2470	1830	2150	1926.05	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	1	1	3449586	67	-1.65	-4.34	12	0.01	-1176.00	-447.00	5800	20220929	-66.57	1370	20230713	41.53	4190	-53.72	20230105	1370	41.53	20230713	5800	-66.57	20220929	1370	41.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
47	20230724	110934	57	100.00	KONEX			N	N	N	N		N	1939	-211	5	-9.81	774274	402	200.00	1900	1999	1900	2470	1830	2150	1926.05	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	1	1	3449586	67	-1.65	-4.34	12	0.01	-1176.00	-447.00	5800	20220929	-66.57	1370	20230713	41.53	4190	-53.72	20230105	1370	41.53	20230713	5800	-66.57	20220929	1370	41.53	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
48	20230724	100925	57	100.00	KONEX			N	N	N	N		N	1950	-200	5	-9.30	770396	400	199.00	1900	1999	1900	2470	1830	2150	1925.99	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	1	1	3449586	67	-1.66	-4.36	12	0.01	-1176.00	-447.00	5800	20220929	-66.38	1370	20230713	42.34	4190	-53.46	20230105	1370	42.34	20230713	5800	-66.38	20220929	1370	42.34	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
49	20230724	090930	57	100.00	KONEX			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2470	1830	2150	0.00	0.00	0	0	2283	2216	2108	2041	1933	2162	1987	17	320	500	1290	5	1	3449586	74	-1.83	-4.81	12	0.00	-1176.00	-447.00	5800	20220929	-62.93	1370	20230713	56.93	4190	-48.69	20230105	1370	56.93	20230713	5800	-62.93	20220929	1370	56.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
50	20230721	160920	57	100.00	KONEX			N	N	N	N		N	2150	251	2	13.22	423475	201	201.00	2175	2175	2000	2180	1615	1899	2106.84	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	74	-1.83	-4.81	12	0.01	-1176.00	-447.00	5800	20220929	-62.93	1370	20230713	56.93	4190	-48.69	20230105	1370	56.93	20230713	5800	-62.93	20220929	1370	56.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
51	20230721	150923	57	100.00	KONEX			N	N	N	N		N	2150	251	2	13.22	423475	201	201.00	2175	2175	2000	2180	1615	1899	2106.84	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	74	-1.83	-4.81	12	0.01	-1176.00	-447.00	5800	20220929	-62.93	1370	20230713	56.93	4190	-48.69	20230105	1370	56.93	20230713	5800	-62.93	20220929	1370	56.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
52	20230721	140920	57	100.00	KONEX			N	N	N	N		N	2150	251	2	13.22	423475	201	201.00	2175	2175	2000	2180	1615	1899	2106.84	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	74	-1.83	-4.81	12	0.01	-1176.00	-447.00	5800	20220929	-62.93	1370	20230713	56.93	4190	-48.69	20230105	1370	56.93	20230713	5800	-62.93	20220929	1370	56.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
53	20230721	130922	57	100.00	KONEX			N	N	N	N		N	2150	251	2	13.22	423475	201	201.00	2175	2175	2000	2180	1615	1899	2106.84	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	74	-1.83	-4.81	12	0.01	-1176.00	-447.00	5800	20220929	-62.93	1370	20230713	56.93	4190	-48.69	20230105	1370	56.93	20230713	5800	-62.93	20220929	1370	56.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
54	20230721	120935	57	100.00	KONEX			N	N	N	N		N	2150	251	2	13.22	423475	201	201.00	2175	2175	2000	2180	1615	1899	2106.84	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	74	-1.83	-4.81	12	0.01	-1176.00	-447.00	5800	20220929	-62.93	1370	20230713	56.93	4190	-48.69	20230105	1370	56.93	20230713	5800	-62.93	20220929	1370	56.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
55	20230721	110930	57	100.00	KONEX			N	N	N	N		N	2150	251	2	13.22	423475	201	201.00	2175	2175	2000	2180	1615	1899	2106.84	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	74	-1.83	-4.81	12	0.01	-1176.00	-447.00	5800	20220929	-62.93	1370	20230713	56.93	4190	-48.69	20230105	1370	56.93	20230713	5800	-62.93	20220929	1370	56.93	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
56	20230721	100929	57	100.00	KONEX			N	N	N	N		N	2175	276	2	14.53	2175	1	1.00	2175	2175	2175	2180	1615	1899	2175.00	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	75	-1.85	-4.87	12	0.00	-1176.00	-447.00	5800	20220929	-62.50	1370	20230713	58.76	4190	-48.09	20230105	1370	58.76	20230713	5800	-62.50	20220929	1370	58.76	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
57	20230721	090927	57	100.00	KONEX			N	N	N	N		N	2175	276	2	14.53	2175	1	1.00	2175	2175	2175	2180	1615	1899	2175.00	0.00	0	0	2363	2131	1873	1641	1383	2002	1512	17	282	500	1130	5	1	3449586	75	-1.85	-4.87	12	0.00	-1176.00	-447.00	5800	20220929	-62.50	1370	20230713	58.76	4190	-48.09	20230105	1370	58.76	20230713	5800	-62.50	20220929	1370	58.76	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
58	20230720	160918	57	100.00	KONEX			N	N	N	N		N	1899	59	2	3.21	171867	100	22.88	2105	2105	1615	2115	1564	1840	1718.67	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1370	20230713	38.61	4190	-54.68	20230105	1370	38.61	20230713	5800	-67.26	20220929	1370	38.61	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
59	20230720	150919	57	100.00	KONEX			N	N	N	N		N	1899	59	2	3.21	171867	100	22.88	2105	2105	1615	2115	1564	1840	1718.67	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1370	20230713	38.61	4190	-54.68	20230105	1370	38.61	20230713	5800	-67.26	20220929	1370	38.61	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
60	20230720	140917	57	100.00	KONEX			N	N	N	N		N	1899	59	2	3.21	171867	100	22.88	2105	2105	1615	2115	1564	1840	1718.67	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	1	1	3449586	66	-1.61	-4.25	12	0.00	-1176.00	-447.00	5800	20220929	-67.26	1370	20230713	38.61	4190	-54.68	20230105	1370	38.61	20230713	5800	-67.26	20220929	1370	38.61	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
61	20230720	130918	57	100.00	KONEX			N	N	N	N		N	2105	265	2	14.40	166449	97	22.20	2105	2105	1615	2115	1564	1840	1715.97	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	5	1	3449586	73	-1.79	-4.71	12	0.00	-1176.00	-447.00	5800	20220929	-63.71	1370	20230713	53.65	4190	-49.76	20230105	1370	53.65	20230713	5800	-63.71	20220929	1370	53.65	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
62	20230720	120926	57	100.00	KONEX			N	N	N	N		N	2105	265	2	14.40	166449	97	22.20	2105	2105	1615	2115	1564	1840	1715.97	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	5	1	3449586	73	-1.79	-4.71	12	0.00	-1176.00	-447.00	5800	20220929	-63.71	1370	20230713	53.65	4190	-49.76	20230105	1370	53.65	20230713	5800	-63.71	20220929	1370	53.65	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
63	20230720	110922	57	100.00	KONEX			N	N	N	N		N	2105	265	2	14.40	166449	97	22.20	2105	2105	1615	2115	1564	1840	1715.97	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	5	1	3449586	73	-1.79	-4.71	12	0.00	-1176.00	-447.00	5800	20220929	-63.71	1370	20230713	53.65	4190	-49.76	20230105	1370	53.65	20230713	5800	-63.71	20220929	1370	53.65	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
64	20230720	100912	57	100.00	KONEX			N	N	N	N		N	2105	265	2	14.40	166449	97	22.20	2105	2105	1615	2115	1564	1840	1715.97	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	5	1	3449586	73	-1.79	-4.71	12	0.00	-1176.00	-447.00	5800	20220929	-63.71	1370	20230713	53.65	4190	-49.76	20230105	1370	53.65	20230713	5800	-63.71	20220929	1370	53.65	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
65	20230720	090914	57	100.00	KONEX			N	N	N	N		N	2105	265	2	14.40	131440	78	17.85	2105	2105	1615	2115	1564	1840	1685.13	0.00	0	0	2586	2212	2026	1652	1466	2120	1560	17	275	500	1100	5	1	3449586	73	-1.79	-4.71	12	0.00	-1176.00	-447.00	5800	20220929	-63.71	1370	20230713	53.65	4190	-49.76	20230105	1370	53.65	20230713	5800	-63.71	20220929	1370	53.65	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
66	20230719	160930	57	100.00	KONEX			N	N	N	N		N	1840	-320	4	-14.81	855680	437	33.82	2400	2400	1840	2480	1840	2160	1958.08	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	1	1	3449586	63	-1.56	-4.12	12	0.01	-1176.00	-447.00	5800	20220929	-68.28	1370	20230713	34.31	4190	-56.09	20230105	1370	34.31	20230713	5800	-68.28	20220929	1370	34.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
67	20230719	150930	57	100.00	KONEX			N	N	N	N		N	1840	-320	4	-14.81	840960	429	33.20	2400	2400	1840	2480	1840	2160	1960.28	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	1	1	3449586	63	-1.56	-4.12	12	0.01	-1176.00	-447.00	5800	20220929	-68.28	1370	20230713	34.31	4190	-56.09	20230105	1370	34.31	20230713	5800	-68.28	20220929	1370	34.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
68	20230719	140932	57	100.00	KONEX			N	N	N	N		N	1840	-320	4	-14.81	840960	429	33.20	2400	2400	1840	2480	1840	2160	1960.28	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	1	1	3449586	63	-1.56	-4.12	12	0.01	-1176.00	-447.00	5800	20220929	-68.28	1370	20230713	34.31	4190	-56.09	20230105	1370	34.31	20230713	5800	-68.28	20220929	1370	34.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
69	20230719	130920	57	100.00	KONEX			N	N	N	N		N	1840	-320	4	-14.81	701120	353	27.32	2400	2400	1840	2480	1840	2160	1986.18	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	1	1	3449586	63	-1.56	-4.12	12	0.01	-1176.00	-447.00	5800	20220929	-68.28	1370	20230713	34.31	4190	-56.09	20230105	1370	34.31	20230713	5800	-68.28	20220929	1370	34.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
70	20230719	120936	57	100.00	KONEX			N	N	N	N		N	1840	-320	4	-14.81	699280	352	27.24	2400	2400	1840	2480	1840	2160	1986.59	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	1	1	3449586	63	-1.56	-4.12	12	0.01	-1176.00	-447.00	5800	20220929	-68.28	1370	20230713	34.31	4190	-56.09	20230105	1370	34.31	20230713	5800	-68.28	20220929	1370	34.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
71	20230719	110933	57	100.00	KONEX			N	N	N	N		N	1840	-320	4	-14.81	638560	319	24.69	2400	2400	1840	2480	1840	2160	2001.76	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	1	1	3449586	63	-1.56	-4.12	12	0.01	-1176.00	-447.00	5800	20220929	-68.28	1370	20230713	34.31	4190	-56.09	20230105	1370	34.31	20230713	5800	-68.28	20220929	1370	34.31	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
72	20230719	100925	57	100.00	KONEX			N	N	N	N		N	2375	215	2	9.95	15145	7	0.54	2400	2400	1860	2480	1840	2160	2163.57	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	5	1	3449586	82	-2.02	-5.31	12	0.00	-1176.00	-447.00	5800	20220929	-59.05	1370	20230713	73.36	4190	-43.32	20230105	1370	73.36	20230713	5800	-59.05	20220929	1370	73.36	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
73	20230719	090925	57	100.00	KONEX			N	N	N	N		N	2395	235	2	10.88	7190	3	0.23	2400	2400	2395	2480	1840	2160	2396.67	0.00	0	0	2638	2398	2055	1815	1472	2227	1644	17	320	500	1290	5	1	3449586	83	-2.04	-5.36	12	0.00	-1176.00	-447.00	5800	20220929	-58.71	1370	20230713	74.82	4190	-42.84	20230105	1370	74.82	20230713	5800	-58.71	20220929	1370	74.82	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
74	20230718	160923	57	100.00	KONEX			N	N	N	N		N	2160	160	2	8.00	2676992	1292	734.09	2295	2295	1712	2300	1700	2000	2071.98	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	5	1	3449586	75	-1.84	-4.83	12	0.04	-1176.00	-447.00	5800	20220929	-62.76	1370	20230713	57.66	4190	-48.45	20230105	1370	57.66	20230713	5800	-62.76	20220929	1370	57.66	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
75	20230718	150922	57	100.00	KONEX			N	N	N	N		N	2160	160	2	8.00	2668352	1288	731.82	2295	2295	1712	2300	1700	2000	2071.70	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	5	1	3449586	75	-1.84	-4.83	12	0.04	-1176.00	-447.00	5800	20220929	-62.76	1370	20230713	57.66	4190	-48.45	20230105	1370	57.66	20230713	5800	-62.76	20220929	1370	57.66	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
76	20230718	140919	57	100.00	KONEX			N	N	N	N		N	2160	160	2	8.00	2668352	1288	731.82	2295	2295	1712	2300	1700	2000	2071.70	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	5	1	3449586	75	-1.84	-4.83	12	0.04	-1176.00	-447.00	5800	20220929	-62.76	1370	20230713	57.66	4190	-48.45	20230105	1370	57.66	20230713	5800	-62.76	20220929	1370	57.66	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
77	20230718	130920	57	100.00	KONEX			N	N	N	N		N	2185	185	2	9.25	2651072	1280	727.27	2295	2295	1712	2300	1700	2000	2071.15	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	5	1	3449586	75	-1.86	-4.89	12	0.04	-1176.00	-447.00	5800	20220929	-62.33	1370	20230713	59.49	4190	-47.85	20230105	1370	59.49	20230713	5800	-62.33	20220929	1370	59.49	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
78	20230718	120928	57	100.00	KONEX			N	N	N	N		N	1712	-288	5	-14.40	2648887	1279	726.70	2295	2295	1712	2300	1700	2000	2071.06	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	1	1	3449586	59	-1.46	-3.83	12	0.04	-1176.00	-447.00	5800	20220929	-70.48	1370	20230713	24.96	4190	-59.14	20230105	1370	24.96	20230713	5800	-70.48	20220929	1370	24.96	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
79	20230718	110927	57	100.00	KONEX			N	N	N	N		N	2270	270	2	13.50	2416175	1173	666.48	2295	2295	2000	2300	1700	2000	2059.83	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	5	1	3449586	78	-1.93	-5.08	12	0.03	-1176.00	-447.00	5800	20220929	-60.86	1370	20230713	65.69	4190	-45.82	20230105	1370	65.69	20230713	5800	-60.86	20220929	1370	65.69	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
80	20230718	100919	57	100.00	KONEX			N	N	N	N		N	2130	130	2	6.50	2123005	1033	586.93	2295	2295	2000	2300	1700	2000	2055.18	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	5	1	3449586	73	-1.81	-4.77	12	0.03	-1176.00	-447.00	5800	20220929	-63.28	1370	20230713	55.47	4190	-49.16	20230105	1370	55.47	20230713	5800	-63.28	20220929	1370	55.47	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
81	20230718	090917	57	100.00	KONEX			N	N	N	N		N	2295	295	2	14.75	2295	1	0.57	2295	2295	2295	2300	1700	2000	2295.00	0.00	0	0	2080	2040	1970	1930	1860	2005	1895	17	300	500	1200	5	1	3449586	79	-1.95	-5.13	12	0.00	-1176.00	-447.00	5800	20220929	-60.43	1370	20230713	67.52	4190	-45.23	20230105	1370	67.52	20230713	5800	-60.43	20220929	1370	67.52	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
82	20230717	160919	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	345951	176	14.61	2010	2010	1900	2010	1488	1750	1965.63	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.70	-4.47	12	0.01	-1176.00	-447.00	5800	20220929	-65.52	1370	20230713	45.99	4190	-52.27	20230105	1370	45.99	20230713	5800	-65.52	20220929	1370	45.99	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
83	20230717	150915	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	337951	172	14.27	2010	2010	1900	2010	1488	1750	1964.83	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.52	1370	20230713	45.99	4190	-52.27	20230105	1370	45.99	20230713	5800	-65.52	20220929	1370	45.99	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
84	20230717	140918	57	100.00	KONEX			N	N	N	N		N	2000	250	2	14.29	240951	121	10.04	2010	2010	1900	2010	1488	1750	1991.33	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.52	1370	20230713	45.99	4190	-52.27	20230105	1370	45.99	20230713	5800	-65.52	20220929	1370	45.99	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
85	20230717	130908	57	100.00	KONEX			N	N	N	N		N	2010	260	1	14.86	10050	5	0.41	2010	2010	2010	2010	1488	1750	2010.00	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.71	-4.50	12	0.00	-1176.00	-447.00	5800	20220929	-65.34	1370	20230713	46.72	4190	-52.03	20230105	1370	46.72	20230713	5800	-65.34	20220929	1370	46.72	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
86	20230717	120920	57	100.00	KONEX			N	N	N	N		N	2010	260	1	14.86	10050	5	0.41	2010	2010	2010	2010	1488	1750	2010.00	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.71	-4.50	12	0.00	-1176.00	-447.00	5800	20220929	-65.34	1370	20230713	46.72	4190	-52.03	20230105	1370	46.72	20230713	5800	-65.34	20220929	1370	46.72	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
87	20230717	110911	57	100.00	KONEX			N	N	N	N		N	2010	260	1	14.86	10050	5	0.41	2010	2010	2010	2010	1488	1750	2010.00	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.71	-4.50	12	0.00	-1176.00	-447.00	5800	20220929	-65.34	1370	20230713	46.72	4190	-52.03	20230105	1370	46.72	20230713	5800	-65.34	20220929	1370	46.72	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
88	20230717	100911	57	100.00	KONEX			N	N	N	N		N	2010	260	1	14.86	10050	5	0.41	2010	2010	2010	2010	1488	1750	2010.00	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.71	-4.50	12	0.00	-1176.00	-447.00	5800	20220929	-65.34	1370	20230713	46.72	4190	-52.03	20230105	1370	46.72	20230713	5800	-65.34	20220929	1370	46.72	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
89	20230717	090911	57	100.00	KONEX			N	N	N	N		N	2010	260	1	14.86	10050	5	0.41	2010	2010	2010	2010	1488	1750	2010.00	0.00	0	0	2014	1881	1649	1516	1284	1766	1401	17	261	500	1050	5	1	3449586	69	-1.71	-4.50	12	0.00	-1176.00	-447.00	5800	20220929	-65.34	1370	20230713	46.72	4190	-52.03	20230105	1370	46.72	20230713	5800	-65.34	20220929	1370	46.72	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
90	20230714	160910	57	100.00	KONEX			N	N	N	N		N	1750	200	2	12.90	1917922	1205	23.03	1782	1782	1417	1782	1318	1550	1591.64	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	60	-1.49	-3.91	12	0.03	-1176.00	-447.00	5800	20220929	-69.83	1370	20230713	27.74	4190	-58.23	20230105	1370	27.74	20230713	5800	-69.83	20220929	1370	27.74	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
91	20230714	150914	57	100.00	KONEX			N	N	N	N		N	1750	200	2	12.90	1909172	1200	22.94	1782	1782	1417	1782	1318	1550	1590.98	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	60	-1.49	-3.91	12	0.03	-1176.00	-447.00	5800	20220929	-69.83	1370	20230713	27.74	4190	-58.23	20230105	1370	27.74	20230713	5800	-69.83	20220929	1370	27.74	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
92	20230714	140918	57	100.00	KONEX			N	N	N	N		N	1750	200	2	12.90	1077572	699	13.36	1782	1782	1417	1782	1318	1550	1541.59	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	60	-1.49	-3.91	12	0.02	-1176.00	-447.00	5800	20220929	-69.83	1370	20230713	27.74	4190	-58.23	20230105	1370	27.74	20230713	5800	-69.83	20220929	1370	27.74	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
93	20230714	130906	57	100.00	KONEX			N	N	N	N		N	1735	185	2	11.94	289147	203	3.88	1782	1782	1417	1782	1318	1550	1424.37	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	60	-1.48	-3.88	12	0.01	-1176.00	-447.00	5800	20220929	-70.09	1370	20230713	26.64	4190	-58.59	20230105	1370	26.64	20230713	5800	-70.09	20220929	1370	26.64	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
94	20230714	120906	57	100.00	KONEX			N	N	N	N		N	1735	185	2	11.94	289147	203	3.88	1782	1782	1417	1782	1318	1550	1424.37	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	60	-1.48	-3.88	12	0.01	-1176.00	-447.00	5800	20220929	-70.09	1370	20230713	26.64	4190	-58.59	20230105	1370	26.64	20230713	5800	-70.09	20220929	1370	26.64	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
95	20230714	110917	57	100.00	KONEX			N	N	N	N		N	1735	185	2	11.94	289147	203	3.88	1782	1782	1417	1782	1318	1550	1424.37	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	60	-1.48	-3.88	12	0.01	-1176.00	-447.00	5800	20220929	-70.09	1370	20230713	26.64	4190	-58.59	20230105	1370	26.64	20230713	5800	-70.09	20220929	1370	26.64	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
96	20230714	100918	57	100.00	KONEX			N	N	N	N		N	1782	232	1	14.97	285912	201	3.84	1782	1782	1417	1782	1318	1550	1422.45	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	61	-1.52	-3.99	12	0.01	-1176.00	-447.00	5800	20220929	-69.28	1370	20230713	30.07	4190	-57.47	20230105	1370	30.07	20230713	5800	-69.28	20220929	1370	30.07	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
97	20230714	090913	57	100.00	KONEX			N	N	N	N		N	1782	232	1	14.97	3564	2	0.04	1782	1782	1782	1782	1318	1550	1782.00	0.00	0	0	1936	1742	1556	1362	1176	1650	1270	17	232	500	930	1	1	3449586	61	-1.52	-3.99	12	0.00	-1176.00	-447.00	5800	20220929	-69.28	1370	20230713	30.07	4190	-57.47	20230105	1370	30.07	20230713	5800	-69.28	20220929	1370	30.07	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
98	20230713	160909	57	100.00	KONEX	신저가		N	N	N	N		N	1550	27	2	1.77	8041911	5232	106.23	1750	1750	1370	1751	1295	1523	1537.06	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	53	-1.32	-3.47	12	0.15	-1176.00	-447.00	5800	20220929	-73.28	1370	20230713	13.14	4190	-63.01	20230105	1370	13.14	20230713	5800	-73.28	20220929	1370	13.14	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
99	20230713	150904	57	100.00	KONEX	신저가		N	N	N	N		N	1650	127	2	8.34	7671355	4989	101.30	1750	1750	1370	1751	1295	1523	1537.65	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	57	-1.40	-3.69	12	0.14	-1176.00	-447.00	5800	20220929	-71.55	1370	20230713	20.44	4190	-60.62	20230105	1370	20.44	20230713	5800	-71.55	20220929	1370	20.44	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
100	20230713	140903	57	100.00	KONEX	신저가		N	N	N	N		N	1680	157	2	10.31	7115930	4623	93.87	1750	1750	1370	1751	1295	1523	1539.25	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	58	-1.43	-3.76	12	0.13	-1176.00	-447.00	5800	20220929	-71.03	1370	20230713	22.63	4190	-59.90	20230105	1370	22.63	20230713	5800	-71.03	20220929	1370	22.63	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
101	20230713	130907	57	100.00	KONEX	신저가		N	N	N	N		N	1680	157	2	10.31	7115930	4623	93.87	1750	1750	1370	1751	1295	1523	1539.25	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	58	-1.43	-3.76	12	0.13	-1176.00	-447.00	5800	20220929	-71.03	1370	20230713	22.63	4190	-59.90	20230105	1370	22.63	20230713	5800	-71.03	20220929	1370	22.63	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
102	20230713	120903	57	100.00	KONEX	신저가		N	N	N	N		N	1680	157	2	10.31	6111100	4022	81.66	1750	1750	1370	1751	1295	1523	1519.42	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	58	-1.43	-3.76	12	0.12	-1176.00	-447.00	5800	20220929	-71.03	1370	20230713	22.63	4190	-59.90	20230105	1370	22.63	20230713	5800	-71.03	20220929	1370	22.63	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
103	20230713	110906	57	100.00	KONEX	신저가		N	N	N	N		N	1679	156	2	10.24	4936121	3322	67.45	1750	1750	1370	1751	1295	1523	1485.89	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	58	-1.43	-3.76	12	0.10	-1176.00	-447.00	5800	20220929	-71.05	1370	20230713	22.55	4190	-59.93	20230105	1370	22.55	20230713	5800	-71.05	20220929	1370	22.55	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
104	20230713	100901	57	100.00	KONEX	신저가		N	N	N	N		N	1540	17	2	1.12	2575132	1822	36.99	1750	1750	1370	1751	1295	1523	1413.35	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	53	-1.31	-3.45	12	0.05	-1176.00	-447.00	5800	20220929	-73.45	1370	20230713	12.41	4190	-63.25	20230105	1370	12.41	20230713	5800	-73.45	20220929	1370	12.41	20230713	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
105	20230713	090900	57	100.00	KONEX			N	N	N	N		N	1750	227	2	14.90	1750	1	0.02	1750	1750	1750	1751	1295	1523	1750.00	0.00	0	0	1840	1681	1591	1432	1342	1636	1387	17	228	500	910	1	1	3449586	60	-1.49	-3.91	12	0.00	-1176.00	-447.00	5800	20220929	-69.83	1431	20230612	22.29	4190	-58.23	20230105	1431	22.29	20230612	5800	-69.83	20220929	1431	22.29	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
106	20230712	160858	57	100.00	KONEX			N	N	N	N		N	1523	-227	5	-12.97	7702519	4925	32833.34	1750	1750	1501	2010	1488	1750	1563.96	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	53	-1.30	-3.41	12	0.14	-1176.00	-447.00	5800	20220929	-73.74	1431	20230612	6.43	4190	-63.65	20230105	1431	6.43	20230612	5800	-73.74	20220929	1431	6.43	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
107	20230712	150853	57	100.00	KONEX			N	N	N	N		N	1599	-151	5	-8.63	6242465	3996	26640.00	1750	1750	1501	2010	1488	1750	1562.18	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	55	-1.36	-3.58	12	0.12	-1176.00	-447.00	5800	20220929	-72.43	1431	20230612	11.74	4190	-61.84	20230105	1431	11.74	20230612	5800	-72.43	20220929	1431	11.74	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
108	20230712	140851	57	100.00	KONEX			N	N	N	N		N	1600	-150	5	-8.57	5130370	3291	21940.00	1750	1750	1501	2010	1488	1750	1558.91	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	55	-1.36	-3.58	12	0.10	-1176.00	-447.00	5800	20220929	-72.41	1431	20230612	11.81	4190	-61.81	20230105	1431	11.81	20230612	5800	-72.41	20220929	1431	11.81	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
109	20230712	130852	57	100.00	KONEX			N	N	N	N		N	1609	-141	5	-8.06	4808970	3090	20600.00	1750	1750	1501	2010	1488	1750	1556.30	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	56	-1.37	-3.60	12	0.09	-1176.00	-447.00	5800	20220929	-72.26	1431	20230612	12.44	4190	-61.60	20230105	1431	12.44	20230612	5800	-72.26	20220929	1431	12.44	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
110	20230712	120857	57	100.00	KONEX			N	N	N	N		N	1609	-141	5	-8.06	4334870	2790	18600.00	1750	1750	1501	2010	1488	1750	1553.72	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	56	-1.37	-3.60	12	0.08	-1176.00	-447.00	5800	20220929	-72.26	1431	20230612	12.44	4190	-61.60	20230105	1431	12.44	20230612	5800	-72.26	20220929	1431	12.44	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
111	20230712	110856	57	100.00	KONEX			N	N	N	N		N	1628	-122	5	-6.97	3603951	2339	15593.33	1750	1750	1501	2010	1488	1750	1540.81	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	56	-1.38	-3.64	12	0.07	-1176.00	-447.00	5800	20220929	-71.93	1431	20230612	13.77	4190	-61.15	20230105	1431	13.77	20230612	5800	-71.93	20220929	1431	13.77	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
112	20230712	100855	57	100.00	KONEX			N	N	N	N		N	1699	-51	5	-2.91	1891471	1222	8146.67	1750	1750	1501	2010	1488	1750	1547.85	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	59	-1.44	-3.80	12	0.04	-1176.00	-447.00	5800	20220929	-70.71	1431	20230612	18.73	4190	-59.45	20230105	1431	18.73	20230612	5800	-70.71	20220929	1431	18.73	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
113	20230712	090857	57	100.00	KONEX			N	N	N	N		N	1750	0	3	0.00	7000	4	26.67	1750	1750	1750	2010	1488	1750	1750.00	0.00	0	0	1882	1815	1683	1616	1484	1849	1650	17	261	500	1050	1	1	3449586	60	-1.49	-3.91	12	0.00	-1176.00	-447.00	5800	20220929	-69.83	1431	20230612	22.29	4190	-58.23	20230105	1431	22.29	20230612	5800	-69.83	20220929	1431	22.29	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
114	20230711	160844	57	100.00	KONEX			N	N	N	N		N	1750	-50	5	-2.78	25852	15	187.50	1551	1750	1551	2070	1530	1800	1723.47	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	60	-1.49	-3.91	12	0.00	-1176.00	-447.00	5800	20220929	-69.83	1431	20230612	22.29	4190	-58.23	20230105	1431	22.29	20230612	5800	-69.83	20220929	1431	22.29	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
115	20230711	150841	57	100.00	KONEX			N	N	N	N		N	1551	-249	5	-13.83	3102	2	25.00	1551	1551	1551	2070	1530	1800	1551.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	54	-1.32	-3.47	12	0.00	-1176.00	-447.00	5800	20220929	-73.26	1431	20230612	8.39	4190	-62.98	20230105	1431	8.39	20230612	5800	-73.26	20220929	1431	8.39	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
116	20230711	140836	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
117	20230711	130827	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
118	20230711	120847	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
119	20230711	110852	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
120	20230711	100849	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
121	20230711	090847	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	0	0	0.00	0	0	0	2070	1530	1800	0.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
122	20230710	160839	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14400	8	5.44	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
123	20230710	150841	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14400	8	5.44	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
124	20230710	140833	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14400	8	5.44	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
125	20230710	130822	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14400	8	5.44	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
126	20230710	120844	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14400	8	5.44	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
127	20230710	110842	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14400	8	5.44	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
128	20230710	100844	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14400	8	5.44	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
129	20230710	090834	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	7200	4	2.72	1800	1800	1800	2070	1530	1800	1800.00	0.00	0	0	2403	2101	1858	1556	1313	2252	1707	17	270	500	1080	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
130	20230707	160833	57	100.00	KONEX			N	N	N	N		N	1800	-96	5	-5.06	254251	147	8.04	1615	2160	1615	2180	1612	1896	1729.60	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
131	20230707	150832	57	100.00	KONEX			N	N	N	N		N	1988	92	2	4.85	121051	73	3.99	1615	2160	1615	2180	1612	1896	1658.23	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.72	1431	20230612	38.92	4190	-52.55	20230105	1431	38.92	20230612	5800	-65.72	20220929	1431	38.92	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
132	20230707	140848	57	100.00	KONEX			N	N	N	N		N	1988	92	2	4.85	121051	73	3.99	1615	2160	1615	2180	1612	1896	1658.23	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	1	1	3449586	69	-1.69	-4.45	12	0.00	-1176.00	-447.00	5800	20220929	-65.72	1431	20230612	38.92	4190	-52.55	20230105	1431	38.92	20230612	5800	-65.72	20220929	1431	38.92	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
133	20230707	130837	57	100.00	KONEX			N	N	N	N		N	2160	264	2	13.92	107135	66	3.61	1615	2160	1615	2180	1612	1896	1623.26	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	5	1	3449586	75	-1.84	-4.83	12	0.00	-1176.00	-447.00	5800	20220929	-62.76	1431	20230612	50.94	4190	-48.45	20230105	1431	50.94	20230612	5800	-62.76	20220929	1431	50.94	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
134	20230707	120841	57	100.00	KONEX			N	N	N	N		N	2160	264	2	13.92	107135	66	3.61	1615	2160	1615	2180	1612	1896	1623.26	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	5	1	3449586	75	-1.84	-4.83	12	0.00	-1176.00	-447.00	5800	20220929	-62.76	1431	20230612	50.94	4190	-48.45	20230105	1431	50.94	20230612	5800	-62.76	20220929	1431	50.94	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
135	20230707	110844	57	100.00	KONEX			N	N	N	N		N	2160	264	2	13.92	107135	66	3.61	1615	2160	1615	2180	1612	1896	1623.26	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	5	1	3449586	75	-1.84	-4.83	12	0.00	-1176.00	-447.00	5800	20220929	-62.76	1431	20230612	50.94	4190	-48.45	20230105	1431	50.94	20230612	5800	-62.76	20220929	1431	50.94	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
136	20230707	100833	57	100.00	KONEX			N	N	N	N		N	2160	264	2	13.92	107135	66	3.61	1615	2160	1615	2180	1612	1896	1623.26	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	5	1	3449586	75	-1.84	-4.83	12	0.00	-1176.00	-447.00	5800	20220929	-62.76	1431	20230612	50.94	4190	-48.45	20230105	1431	50.94	20230612	5800	-62.76	20220929	1431	50.94	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
137	20230707	090834	57	100.00	KONEX			N	N	N	N		N	2160	264	2	13.92	107135	66	3.61	1615	2160	1615	2180	1612	1896	1623.26	0.00	0	0	2297	2096	1799	1598	1301	1948	1450	17	284	500	1130	5	1	3449586	75	-1.84	-4.83	12	0.00	-1176.00	-447.00	5800	20220929	-62.76	1431	20230612	50.94	4190	-48.45	20230105	1431	50.94	20230612	5800	-62.76	20220929	1431	50.94	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
138	20230706	160833	57	100.00	KONEX			N	N	N	N		N	1896	136	2	7.73	2936820	1828	39.88	2000	2000	1502	2020	1496	1760	1606.58	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	1	1	3449586	65	-1.61	-4.24	12	0.05	-1176.00	-447.00	5800	20220929	-67.31	1431	20230612	32.49	4190	-54.75	20230105	1431	32.49	20230612	5800	-67.31	20220929	1431	32.49	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
139	20230706	150833	57	100.00	KONEX			N	N	N	N		N	1898	138	2	7.84	2914068	1816	39.62	2000	2000	1502	2020	1496	1760	1604.66	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	1	1	3449586	65	-1.61	-4.25	12	0.05	-1176.00	-447.00	5800	20220929	-67.28	1431	20230612	32.63	4190	-54.70	20230105	1431	32.63	20230612	5800	-67.28	20220929	1431	32.63	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
140	20230706	140834	57	100.00	KONEX			N	N	N	N		N	1898	138	2	7.84	2914068	1816	39.62	2000	2000	1502	2020	1496	1760	1604.66	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	1	1	3449586	65	-1.61	-4.25	12	0.05	-1176.00	-447.00	5800	20220929	-67.28	1431	20230612	32.63	4190	-54.70	20230105	1431	32.63	20230612	5800	-67.28	20220929	1431	32.63	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
141	20230706	130833	57	100.00	KONEX			N	N	N	N		N	1981	221	2	12.56	1359762	902	19.68	2000	2000	1502	2020	1496	1760	1507.50	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	1	1	3449586	68	-1.68	-4.43	12	0.03	-1176.00	-447.00	5800	20220929	-65.84	1431	20230612	38.43	4190	-52.72	20230105	1431	38.43	20230612	5800	-65.84	20220929	1431	38.43	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
142	20230706	120820	57	100.00	KONEX			N	N	N	N		N	1981	221	2	12.56	1359762	902	19.68	2000	2000	1502	2020	1496	1760	1507.50	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	1	1	3449586	68	-1.68	-4.43	12	0.03	-1176.00	-447.00	5800	20220929	-65.84	1431	20230612	38.43	4190	-52.72	20230105	1431	38.43	20230612	5800	-65.84	20220929	1431	38.43	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
143	20230706	110838	57	100.00	KONEX			N	N	N	N		N	1981	221	2	12.56	1359762	902	19.68	2000	2000	1502	2020	1496	1760	1507.50	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	1	1	3449586	68	-1.68	-4.43	12	0.03	-1176.00	-447.00	5800	20220929	-65.84	1431	20230612	38.43	4190	-52.72	20230105	1431	38.43	20230612	5800	-65.84	20220929	1431	38.43	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
144	20230706	100833	57	100.00	KONEX			N	N	N	N		N	1981	221	2	12.56	1359762	902	19.68	2000	2000	1502	2020	1496	1760	1507.50	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	1	1	3449586	68	-1.68	-4.43	12	0.03	-1176.00	-447.00	5800	20220929	-65.84	1431	20230612	38.43	4190	-52.72	20230105	1431	38.43	20230612	5800	-65.84	20220929	1431	38.43	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
145	20230706	090832	57	100.00	KONEX			N	N	N	N		N	2000	240	2	13.64	10000	5	0.11	2000	2000	2000	2020	1496	1760	2000.00	0.00	0	0	2560	2160	1960	1560	1360	2060	1460	17	262	500	1050	5	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.52	1431	20230612	39.76	4190	-52.27	20230105	1431	39.76	20230612	5800	-65.52	20220929	1431	39.76	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
146	20230705	160829	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	8544285	4584	91680.00	1760	2360	1760	2370	1760	2065	1863.94	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	1	1	3449586	61	-1.50	-3.94	12	0.13	-1176.00	-447.00	5800	20220929	-69.66	1431	20230612	22.99	4190	-58.00	20230105	1431	22.99	20230612	5800	-69.66	20220929	1431	22.99	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
147	20230705	150825	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	6282685	3299	65980.00	1760	2360	1760	2370	1760	2065	1904.42	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	1	1	3449586	61	-1.50	-3.94	12	0.10	-1176.00	-447.00	5800	20220929	-69.66	1431	20230612	22.99	4190	-58.00	20230105	1431	22.99	20230612	5800	-69.66	20220929	1431	22.99	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
148	20230705	140817	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	5219645	2695	53900.00	1760	2360	1760	2370	1760	2065	1936.79	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	1	1	3449586	61	-1.50	-3.94	12	0.08	-1176.00	-447.00	5800	20220929	-69.66	1431	20230612	22.99	4190	-58.00	20230105	1431	22.99	20230612	5800	-69.66	20220929	1431	22.99	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
149	20230705	130819	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	5191485	2679	53580.00	1760	2360	1760	2370	1760	2065	1937.84	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	1	1	3449586	61	-1.50	-3.94	12	0.08	-1176.00	-447.00	5800	20220929	-69.66	1431	20230612	22.99	4190	-58.00	20230105	1431	22.99	20230612	5800	-69.66	20220929	1431	22.99	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
150	20230705	120818	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	4383645	2220	44400.00	1760	2360	1760	2370	1760	2065	1974.61	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	1	1	3449586	61	-1.50	-3.94	12	0.06	-1176.00	-447.00	5800	20220929	-69.66	1431	20230612	22.99	4190	-58.00	20230105	1431	22.99	20230612	5800	-69.66	20220929	1431	22.99	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
151	20230705	110827	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	4369565	2212	44240.00	1760	2360	1760	2370	1760	2065	1975.39	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	1	1	3449586	61	-1.50	-3.94	12	0.06	-1176.00	-447.00	5800	20220929	-69.66	1431	20230612	22.99	4190	-58.00	20230105	1431	22.99	20230612	5800	-69.66	20220929	1431	22.99	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
152	20230705	100820	57	100.00	KONEX			N	N	N	N		N	1760	-305	4	-14.77	4285085	2164	43280.00	1760	2360	1760	2370	1760	2065	1980.17	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	1	1	3449586	61	-1.50	-3.94	12	0.06	-1176.00	-447.00	5800	20220929	-69.66	1431	20230612	22.99	4190	-58.00	20230105	1431	22.99	20230612	5800	-69.66	20220929	1431	22.99	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
153	20230705	090819	57	100.00	KONEX			N	N	N	N		N	2350	285	2	13.80	515635	291	5820.00	1760	2360	1760	2370	1760	2065	1771.94	0.00	0	0	2065	2065	2065	2065	2065	2065	2065	17	305	500	1230	5	1	3449586	81	-2.00	-5.26	12	0.01	-1176.00	-447.00	5800	20220929	-59.48	1431	20230612	64.22	4190	-43.91	20230105	1431	64.22	20230612	5800	-59.48	20220929	1431	64.22	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
154	20230704	160815	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
155	20230704	150807	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
156	20230704	140811	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
157	20230704	130800	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
158	20230704	120809	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
159	20230704	110803	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
160	20230704	100801	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
161	20230704	090759	57	100.00	KONEX			N	N	N	N		N	2065	265	2	14.72	10325	5	0.00	2065	2065	2065	2070	1530	1800	2065.00	0.00	0	0	1800	1800	1800	1800	1800	1800	1800	17	270	500	1080	5	1	3449586	71	-1.76	-4.62	12	0.00	-1176.00	-447.00	5800	20220929	-64.40	1431	20230612	44.30	4190	-50.72	20230105	1431	44.30	20230612	5800	-64.40	20220929	1431	44.30	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
162	20230703	160752	57	100.00	KONEX			N	N	N	N		N	1800	-199	5	-9.95	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	62	-1.53	-4.03	12	0.00	-1176.00	-447.00	5800	20220929	-68.97	1431	20230612	25.79	4190	-57.04	20230105	1431	25.79	20230612	5800	-68.97	20220929	1431	25.79	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
163	20230703	150800	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
164	20230703	140759	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
165	20230703	130753	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
166	20230703	120802	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
167	20230703	110755	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
168	20230703	100744	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N
169	20230703	090752	57	100.00	KONEX			N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2295	1700	1999	0.00	0.00	0	0	2586	2292	1996	1702	1406	2439	1849	17	297	500	1190	1	1	3449586	69	-1.70	-4.47	12	0.00	-1176.00	-447.00	5800	20220929	-65.53	1431	20230612	39.69	4190	-52.29	20230105	1431	39.69	20230612	5800	-65.53	20220929	1431	39.69	20230612	0.00	N	224020	500	17 억		0	N	N	0	N	00	N