KissMeData/112190/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	160759	57	100.00	KONEX			N	N	N	N		N	1930	-68	5	-3.40	10974990	5753	9279.03	1999	1999	1900	2295	1699	1998	1907.70	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	138	32.17	0.37	12	0.08	60.00	5254.00	4030	20220826	-52.11	1820	20230727	6.04	3185	-39.40	20230104	1820	6.04	20230727	4030	-52.11	20220826	1820	6.04	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
3	20230731	150800	57	100.00	KONEX			N	N	N	N		N	1930	-68	5	-3.40	10974990	5753	9279.03	1999	1999	1900	2295	1699	1998	1907.70	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	138	32.17	0.37	12	0.08	60.00	5254.00	4030	20220826	-52.11	1820	20230727	6.04	3185	-39.40	20230104	1820	6.04	20230727	4030	-52.11	20220826	1820	6.04	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
4	20230731	140803	57	100.00	KONEX			N	N	N	N		N	1935	-63	5	-3.15	10185679	5344	8619.36	1999	1999	1900	2295	1699	1998	1906.00	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	138	32.25	0.37	12	0.08	60.00	5254.00	4030	20220826	-51.99	1820	20230727	6.32	3185	-39.25	20230104	1820	6.32	20230727	4030	-51.99	20220826	1820	6.32	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
5	20230731	130803	57	100.00	KONEX			N	N	N	N		N	1903	-95	5	-4.75	10179892	5341	8614.52	1999	1999	1900	2295	1699	1998	1905.99	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	136	31.72	0.36	12	0.07	60.00	5254.00	4030	20220826	-52.78	1820	20230727	4.56	3185	-40.25	20230104	1820	4.56	20230727	4030	-52.78	20220826	1820	4.56	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
6	20230731	120810	57	100.00	KONEX			N	N	N	N		N	1949	-49	5	-2.45	638499	330	532.26	1999	1999	1900	2295	1699	1998	1934.85	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	4030	20220826	-51.64	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	4030	-51.64	20220826	1820	7.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
7	20230731	110813	57	100.00	KONEX			N	N	N	N		N	1949	-49	5	-2.45	632698	327	527.42	1999	1999	1900	2295	1699	1998	1934.86	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	139	32.48	0.37	12	0.00	60.00	5254.00	4030	20220826	-51.64	1820	20230727	7.09	3185	-38.81	20230104	1820	7.09	20230727	4030	-51.64	20220826	1820	7.09	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
8	20230731	100808	57	100.00	KONEX			N	N	N	N		N	1901	-97	5	-4.85	621142	321	517.74	1999	1999	1900	2295	1699	1998	1935.02	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	135	31.68	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.83	1820	20230727	4.45	3185	-40.31	20230104	1820	4.45	20230727	4030	-52.83	20220826	1820	4.45	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
9	20230731	090801	57	100.00	KONEX			N	N	N	N		N	1999	1	2	0.05	3998	2	3.23	1999	1999	1999	2295	1699	1998	1999.00	0.00	0	0	2069	2033	1963	1927	1857	1998	1892	36	298	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
10	20230728	160802	57	100.00	KONEX			N	N	N	N		N	1998	9	2	0.45	122861	62	1.11	1999	1999	1893	2285	1691	1989	1981.63	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	142	33.30	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.42	1820	20230727	9.78	3185	-37.27	20230104	1820	9.78	20230727	4030	-50.42	20220826	1820	9.78	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
11	20230728	150802	57	100.00	KONEX			N	N	N	N		N	1895	-94	5	-4.73	120863	61	1.09	1999	1999	1893	2285	1691	1989	1981.36	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	135	31.58	0.36	12	0.00	60.00	5254.00	4030	20220826	-52.98	1820	20230727	4.12	3185	-40.50	20230104	1820	4.12	20230727	4030	-52.98	20220826	1820	4.12	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
12	20230728	140759	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	87108	44	0.79	1999	1999	1893	2285	1691	1989	1979.73	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
13	20230728	130802	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	31242	16	0.29	1999	1999	1893	2285	1691	1989	1952.62	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
14	20230728	120800	57	100.00	KONEX			N	N	N	N		N	1893	-96	5	-4.83	29243	15	0.27	1999	1999	1893	2285	1691	1989	1949.53	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	135	31.55	0.36	12	0.00	60.00	5254.00	4030	20220826	-53.03	1820	20230727	4.01	3185	-40.57	20230104	1820	4.01	20230727	4030	-53.03	20220826	1820	4.01	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
15	20230728	110806	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	23458	12	0.21	1999	1999	1893	2285	1691	1989	1954.83	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
16	20230728	100756	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	15674	8	0.14	1999	1999	1893	2285	1691	1989	1959.25	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
17	20230728	090805	57	100.00	KONEX			N	N	N	N		N	1999	10	2	0.50	1999	1	0.02	1999	1999	1999	2285	1691	1989	1999.00	0.00	0	0	2243	2116	1968	1841	1693	2042	1767	36	297	500	1270	1	1	7125253	142	33.32	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.40	1820	20230727	9.84	3185	-37.24	20230104	1820	9.84	20230727	4030	-50.40	20220826	1820	9.84	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
18	20230727	160758	57	100.00	KONEX	신저가		N	N	N	N		N	1989	-26	5	-1.29	10465669	5593	1007.75	2095	2095	1820	2315	1715	2015	1871.21	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	1	1	7125253	142	33.15	0.38	12	0.08	60.00	5254.00	4030	20220826	-50.65	1820	20230727	9.29	3185	-37.55	20230104	1820	9.29	20230727	4030	-50.65	20220826	1820	9.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
19	20230727	150800	57	100.00	KONEX	신저가		N	N	N	N		N	1989	-26	5	-1.29	10459792	5590	1007.21	2095	2095	1820	2315	1715	2015	1871.16	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	1	1	7125253	142	33.15	0.38	12	0.08	60.00	5254.00	4030	20220826	-50.65	1820	20230727	9.29	3185	-37.55	20230104	1820	9.29	20230727	4030	-50.65	20220826	1820	9.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
20	20230727	140754	57	100.00	KONEX	신저가		N	N	N	N		N	1989	-26	5	-1.29	10459792	5590	1007.21	2095	2095	1820	2315	1715	2015	1871.16	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	1	1	7125253	142	33.15	0.38	12	0.08	60.00	5254.00	4030	20220826	-50.65	1820	20230727	9.29	3185	-37.55	20230104	1820	9.29	20230727	4030	-50.65	20220826	1820	9.29	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
21	20230727	130755	57	100.00	KONEX	신저가		N	N	N	N		N	1890	-125	5	-6.20	3541117	1936	348.83	2095	2095	1820	2315	1715	2015	1829.09	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	1	1	7125253	135	31.50	0.36	12	0.03	60.00	5254.00	4030	20220826	-53.10	1820	20230727	3.85	3185	-40.66	20230104	1820	3.85	20230727	4030	-53.10	20220826	1820	3.85	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
22	20230727	120756	57	100.00	KONEX	신저가		N	N	N	N		N	1995	-20	5	-0.99	3341707	1835	330.63	2095	2095	1820	2315	1715	2015	1821.09	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	1	1	7125253	142	33.25	0.38	12	0.03	60.00	5254.00	4030	20220826	-50.50	1820	20230727	9.62	3185	-37.36	20230104	1820	9.62	20230727	4030	-50.50	20220826	1820	9.62	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
23	20230727	110759	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-15	5	-0.74	3337867	1833	330.27	2095	2095	1820	2315	1715	2015	1820.99	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.03	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
24	20230727	100756	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-15	5	-0.74	3337867	1833	330.27	2095	2095	1820	2315	1715	2015	1820.99	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	5	1	7125253	143	33.33	0.38	12	0.03	60.00	5254.00	4030	20220826	-50.37	1820	20230727	9.89	3185	-37.21	20230104	1820	9.89	20230727	4030	-50.37	20220826	1820	9.89	20230727	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
25	20230727	090754	57	100.00	KONEX			N	N	N	N		N	2095	80	2	3.97	2095	1	0.18	2095	2095	2095	2315	1715	2015	2095.00	0.00	0	0	2072	2043	1991	1962	1910	2058	1977	36	300	500	1280	5	1	7125253	149	34.92	0.40	12	0.00	60.00	5254.00	4030	20220826	-48.01	1939	20230726	8.05	3185	-34.22	20230104	1939	8.05	20230726	4030	-48.01	20220826	1939	8.05	20230726	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
26	20230726	160753	57	100.00	KONEX	신저가		N	N	N	N		N	2015	-25	5	-1.23	1085303	555	13.64	1975	2020	1939	2345	1735	2040	1955.50	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.58	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.00	1939	20230726	3.92	3185	-36.73	20230104	1939	3.92	20230726	4030	-50.00	20220826	1939	3.92	20230726	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
27	20230726	150757	57	100.00	KONEX	신저가		N	N	N	N		N	2015	-25	5	-1.23	1085303	555	13.64	1975	2020	1939	2345	1735	2040	1955.50	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.58	0.38	12	0.01	60.00	5254.00	4030	20220826	-50.00	1939	20230726	3.92	3185	-36.73	20230104	1939	3.92	20230726	4030	-50.00	20220826	1939	3.92	20230726	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
28	20230726	140752	57	100.00	KONEX			N	N	N	N		N	2020	-20	5	-0.98	495770	251	6.17	1975	2020	1975	2345	1735	2040	1975.18	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.67	0.38	12	0.00	60.00	5254.00	4030	20220826	-49.88	1945	20230724	3.86	3185	-36.58	20230104	1945	3.86	20230724	4030	-49.88	20220826	1945	3.86	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
29	20230726	130751	57	100.00	KONEX			N	N	N	N		N	2020	-20	5	-0.98	495770	251	6.17	1975	2020	1975	2345	1735	2040	1975.18	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.67	0.38	12	0.00	60.00	5254.00	4030	20220826	-49.88	1945	20230724	3.86	3185	-36.58	20230104	1945	3.86	20230724	4030	-49.88	20220826	1945	3.86	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
30	20230726	120753	57	100.00	KONEX			N	N	N	N		N	2020	-20	5	-0.98	495770	251	6.17	1975	2020	1975	2345	1735	2040	1975.18	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.67	0.38	12	0.00	60.00	5254.00	4030	20220826	-49.88	1945	20230724	3.86	3185	-36.58	20230104	1945	3.86	20230724	4030	-49.88	20220826	1945	3.86	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
31	20230726	110747	57	100.00	KONEX			N	N	N	N		N	2020	-20	5	-0.98	495770	251	6.17	1975	2020	1975	2345	1735	2040	1975.18	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.67	0.38	12	0.00	60.00	5254.00	4030	20220826	-49.88	1945	20230724	3.86	3185	-36.58	20230104	1945	3.86	20230724	4030	-49.88	20220826	1945	3.86	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
32	20230726	100755	57	100.00	KONEX			N	N	N	N		N	2020	-20	5	-0.98	495770	251	6.17	1975	2020	1975	2345	1735	2040	1975.18	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.67	0.38	12	0.00	60.00	5254.00	4030	20220826	-49.88	1945	20230724	3.86	3185	-36.58	20230104	1945	3.86	20230724	4030	-49.88	20220826	1945	3.86	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
33	20230726	090748	57	100.00	KONEX			N	N	N	N		N	2020	-20	5	-0.98	495770	251	6.17	1975	2020	1975	2345	1735	2040	1975.18	0.00	0	0	2123	2081	2028	1986	1933	2055	1960	36	305	500	1300	5	1	7125253	144	33.67	0.38	12	0.00	60.00	5254.00	4030	20220826	-49.88	1945	20230724	3.86	3185	-36.58	20230104	1945	3.86	20230724	4030	-49.88	20220826	1945	3.86	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
34	20230725	160746	57	100.00	KONEX			N	N	N	N		N	2040	0	3	0.00	8190213	4069	17.53	2070	2070	1975	2345	1735	2040	2012.83	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.06	60.00	5254.00	4030	20220826	-49.38	1945	20230724	4.88	3185	-35.95	20230104	1945	4.88	20230724	4030	-49.38	20220826	1945	4.88	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
35	20230725	150739	57	100.00	KONEX			N	N	N	N		N	2040	0	3	0.00	7312788	3627	15.63	2070	2070	1975	2345	1735	2040	2016.21	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.05	60.00	5254.00	4030	20220826	-49.38	1945	20230724	4.88	3185	-35.95	20230104	1945	4.88	20230724	4030	-49.38	20220826	1945	4.88	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
36	20230725	140738	57	100.00	KONEX			N	N	N	N		N	2040	0	3	0.00	6316925	3126	13.47	2070	2070	1975	2345	1735	2040	2020.77	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.04	60.00	5254.00	4030	20220826	-49.38	1945	20230724	4.88	3185	-35.95	20230104	1945	4.88	20230724	4030	-49.38	20220826	1945	4.88	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
37	20230725	130747	57	100.00	KONEX			N	N	N	N		N	2010	-30	5	-1.47	252845	124	0.53	2070	2070	1975	2345	1735	2040	2039.07	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	143	33.50	0.38	12	0.00	60.00	5254.00	4030	20220826	-50.12	1945	20230724	3.34	3185	-36.89	20230104	1945	3.34	20230724	4030	-50.12	20220826	1945	3.34	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
38	20230725	120745	57	100.00	KONEX			N	N	N	N		N	2040	0	3	0.00	250835	123	0.53	2070	2070	1975	2345	1735	2040	2039.31	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1945	20230724	4.88	3185	-35.95	20230104	1945	4.88	20230724	4030	-49.38	20220826	1945	4.88	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
39	20230725	110744	57	100.00	KONEX			N	N	N	N		N	2040	0	3	0.00	10115	5	0.02	2070	2070	1975	2345	1735	2040	2023.00	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	145	34.00	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.38	1945	20230724	4.88	3185	-35.95	20230104	1945	4.88	20230724	4030	-49.38	20220826	1945	4.88	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
40	20230725	100743	57	100.00	KONEX			N	N	N	N		N	2055	15	2	0.74	4125	2	0.01	2070	2070	2055	2345	1735	2040	2062.50	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	146	34.25	0.39	12	0.00	60.00	5254.00	4030	20220826	-49.01	1945	20230724	5.66	3185	-35.48	20230104	1945	5.66	20230724	4030	-49.01	20220826	1945	5.66	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
41	20230725	090743	57	100.00	KONEX			N	N	N	N		N	2070	30	2	1.47	2070	1	0.00	2070	2070	2070	2345	1735	2040	2070.00	0.00	0	0	2476	2257	2101	1882	1726	2180	1805	36	305	500	1300	5	1	7125253	147	34.50	0.39	12	0.00	60.00	5254.00	4030	20220826	-48.64	1945	20230724	6.43	3185	-35.01	20230104	1945	6.43	20230724	4030	-48.64	20220826	1945	6.43	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
42	20230724	160745	57	100.00	KONEX	신저가		N	N	N	N		N	2040	-205	5	-9.13	47440600	23206	1700.07	2200	2320	1945	2580	1910	2245	2044.32	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	145	34.00	0.39	12	0.33	60.00	5254.00	4030	20220826	-49.38	1945	20230724	4.88	3185	-35.95	20230104	1945	4.88	20230724	4030	-49.38	20220826	1945	4.88	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
43	20230724	150742	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-200	5	-8.91	47391640	23182	1698.32	2200	2320	1945	2580	1910	2245	2044.33	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	146	34.08	0.39	12	0.33	60.00	5254.00	4030	20220826	-49.26	1945	20230724	5.14	3185	-35.79	20230104	1945	5.14	20230724	4030	-49.26	20220826	1945	5.14	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
44	20230724	140739	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-200	5	-8.91	46381410	22688	1662.12	2200	2320	1945	2580	1910	2245	2044.31	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	146	34.08	0.39	12	0.32	60.00	5254.00	4030	20220826	-49.26	1945	20230724	5.14	3185	-35.79	20230104	1945	5.14	20230724	4030	-49.26	20220826	1945	5.14	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
45	20230724	130740	57	100.00	KONEX	신저가		N	N	N	N		N	2045	-200	5	-8.91	46064505	22533	1650.77	2200	2320	1945	2580	1910	2245	2044.31	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	146	34.08	0.39	12	0.32	60.00	5254.00	4030	20220826	-49.26	1945	20230724	5.14	3185	-35.79	20230104	1945	5.14	20230724	4030	-49.26	20220826	1945	5.14	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
46	20230724	120741	57	100.00	KONEX	신저가		N	N	N	N		N	2070	-175	5	-7.80	42135440	20570	1506.96	2200	2320	1945	2580	1910	2245	2048.39	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	147	34.50	0.39	12	0.29	60.00	5254.00	4030	20220826	-48.64	1945	20230724	6.43	3185	-35.01	20230104	1945	6.43	20230724	4030	-48.64	20220826	1945	6.43	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
47	20230724	110744	57	100.00	KONEX	신저가		N	N	N	N		N	2070	-175	5	-7.80	31779300	15567	1140.44	2200	2320	1945	2580	1910	2245	2041.45	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	147	34.50	0.39	12	0.22	60.00	5254.00	4030	20220826	-48.64	1945	20230724	6.43	3185	-35.01	20230104	1945	6.43	20230724	4030	-48.64	20220826	1945	6.43	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
48	20230724	100736	57	100.00	KONEX	신저가		N	N	N	N		N	2080	-165	5	-7.35	29249760	14345	1050.92	2200	2320	1945	2580	1910	2245	2039.02	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	148	34.67	0.40	12	0.20	60.00	5254.00	4030	20220826	-48.39	1945	20230724	6.94	3185	-34.69	20230104	1945	6.94	20230724	4030	-48.39	20220826	1945	6.94	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
49	20230724	090741	57	100.00	KONEX	신저가		N	N	N	N		N	2155	-90	5	-4.01	10847735	5357	392.45	2200	2320	2010	2580	1910	2245	2024.96	0.00	0	0	2371	2307	2256	2192	2141	2282	2167	36	335	500	1430	5	1	7125253	154	35.92	0.41	12	0.08	60.00	5254.00	4030	20220826	-46.53	2010	20230724	7.21	3185	-32.34	20230104	2010	7.21	20230724	4030	-46.53	20220826	2010	7.21	20230724	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
50	20230721	160734	57	100.00	KONEX			N	N	N	N		N	2245	-85	5	-3.65	3024610	1365	125.92	2320	2320	2205	2675	1985	2330	2215.83	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	160	37.42	0.43	12	0.02	60.00	5254.00	4030	20220826	-44.29	2075	20230626	8.19	3185	-29.51	20230104	2075	8.19	20230626	4030	-44.29	20220826	2075	8.19	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
51	20230721	150737	57	100.00	KONEX			N	N	N	N		N	2245	-85	5	-3.65	3002160	1355	125.00	2320	2320	2205	2675	1985	2330	2215.62	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	160	37.42	0.43	12	0.02	60.00	5254.00	4030	20220826	-44.29	2075	20230626	8.19	3185	-29.51	20230104	2075	8.19	20230626	4030	-44.29	20220826	2075	8.19	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
52	20230721	140733	57	100.00	KONEX			N	N	N	N		N	2260	-70	5	-3.00	2847260	1286	118.63	2320	2320	2205	2675	1985	2330	2214.04	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	161	37.67	0.43	12	0.02	60.00	5254.00	4030	20220826	-43.92	2075	20230626	8.92	3185	-29.04	20230104	2075	8.92	20230626	4030	-43.92	20220826	2075	8.92	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
53	20230721	130736	57	100.00	KONEX			N	N	N	N		N	2205	-125	5	-5.36	2845000	1285	118.54	2320	2320	2205	2675	1985	2330	2214.01	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	157	36.75	0.42	12	0.02	60.00	5254.00	4030	20220826	-45.29	2075	20230626	6.27	3185	-30.77	20230104	2075	6.27	20230626	4030	-45.29	20220826	2075	6.27	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
54	20230721	120745	57	100.00	KONEX			N	N	N	N		N	2205	-125	5	-5.36	2822790	1275	117.62	2320	2320	2205	2675	1985	2330	2213.95	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	157	36.75	0.42	12	0.02	60.00	5254.00	4030	20220826	-45.29	2075	20230626	6.27	3185	-30.77	20230104	2075	6.27	20230626	4030	-45.29	20220826	2075	6.27	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
55	20230721	110740	57	100.00	KONEX			N	N	N	N		N	2205	-125	5	-5.36	785545	354	32.66	2320	2320	2205	2675	1985	2330	2219.05	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	157	36.75	0.42	12	0.00	60.00	5254.00	4030	20220826	-45.29	2075	20230626	6.27	3185	-30.77	20230104	2075	6.27	20230626	4030	-45.29	20220826	2075	6.27	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
56	20230721	100740	57	100.00	KONEX			N	N	N	N		N	2240	-90	5	-3.86	118735	52	4.80	2320	2320	2230	2675	1985	2330	2283.37	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	160	37.33	0.43	12	0.00	60.00	5254.00	4030	20220826	-44.42	2075	20230626	7.95	3185	-29.67	20230104	2075	7.95	20230626	4030	-44.42	20220826	2075	7.95	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
57	20230721	090739	57	100.00	KONEX			N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	2675	1985	2330	0.00	0.00	0	0	2456	2392	2316	2252	2176	2355	2215	36	345	500	1490	5	1	7125253	166	38.83	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.18	2075	20230626	12.29	3185	-26.84	20230104	2075	12.29	20230626	4030	-42.18	20220826	2075	12.29	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
58	20230720	160732	57	100.00	KONEX			N	N	N	N		N	2330	45	2	1.97	2437860	1084	80.24	2380	2380	2240	2625	1945	2285	2248.95	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	166	38.83	0.44	12	0.02	60.00	5254.00	4030	20220826	-42.18	2075	20230626	12.29	3185	-26.84	20230104	2075	12.29	20230626	4030	-42.18	20220826	2075	12.29	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
59	20230720	150733	57	100.00	KONEX			N	N	N	N		N	2350	65	2	2.84	2428630	1080	79.94	2380	2380	2240	2625	1945	2285	2248.73	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	167	39.17	0.45	12	0.02	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
60	20230720	140731	57	100.00	KONEX			N	N	N	N		N	2350	65	2	2.84	2428630	1080	79.94	2380	2380	2240	2625	1945	2285	2248.73	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	167	39.17	0.45	12	0.02	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
61	20230720	130731	57	100.00	KONEX			N	N	N	N		N	2240	-45	5	-1.97	2419340	1076	79.64	2380	2380	2240	2625	1945	2285	2248.46	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	160	37.33	0.43	12	0.02	60.00	5254.00	4030	20220826	-44.42	2075	20230626	7.95	3185	-29.67	20230104	2075	7.95	20230626	4030	-44.42	20220826	2075	7.95	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
62	20230720	120737	57	100.00	KONEX			N	N	N	N		N	2355	70	2	3.06	2417100	1075	79.57	2380	2380	2240	2625	1945	2285	2248.47	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	168	39.25	0.45	12	0.02	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
63	20230720	110735	57	100.00	KONEX			N	N	N	N		N	2255	-30	5	-1.31	11640	5	0.37	2380	2380	2245	2625	1945	2285	2328.00	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	161	37.58	0.43	12	0.00	60.00	5254.00	4030	20220826	-44.04	2075	20230626	8.67	3185	-29.20	20230104	2075	8.67	20230626	4030	-44.04	20220826	2075	8.67	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
64	20230720	100727	57	100.00	KONEX			N	N	N	N		N	2380	95	2	4.16	9385	4	0.30	2380	2380	2245	2625	1945	2285	2346.25	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	170	39.67	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.94	2075	20230626	14.70	3185	-25.27	20230104	2075	14.70	20230626	4030	-40.94	20220826	2075	14.70	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
65	20230720	090728	57	100.00	KONEX			N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2625	1945	2285	0.00	0.00	0	0	2405	2345	2285	2225	2165	2315	2195	36	340	500	1460	5	1	7125253	163	38.08	0.43	12	0.00	60.00	5254.00	4030	20220826	-43.30	2075	20230626	10.12	3185	-28.26	20230104	2075	10.12	20230626	4030	-43.30	20220826	2075	10.12	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
66	20230719	160741	57	100.00	KONEX			N	N	N	N		N	2285	-35	5	-1.51	3076940	1351	83.24	2345	2345	2225	2665	1975	2320	2277.53	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	163	38.08	0.43	12	0.02	60.00	5254.00	4030	20220826	-43.30	2075	20230626	10.12	3185	-28.26	20230104	2075	10.12	20230626	4030	-43.30	20220826	2075	10.12	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
67	20230719	150742	57	100.00	KONEX			N	N	N	N		N	2285	-35	5	-1.51	2992575	1314	80.96	2345	2345	2225	2665	1975	2320	2277.45	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	163	38.08	0.43	12	0.02	60.00	5254.00	4030	20220826	-43.30	2075	20230626	10.12	3185	-28.26	20230104	2075	10.12	20230626	4030	-43.30	20220826	2075	10.12	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
68	20230719	140743	57	100.00	KONEX			N	N	N	N		N	2300	-20	5	-0.86	475530	210	12.94	2345	2345	2225	2665	1975	2320	2264.43	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	164	38.33	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.93	2075	20230626	10.84	3185	-27.79	20230104	2075	10.84	20230626	4030	-42.93	20220826	2075	10.84	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
69	20230719	130735	57	100.00	KONEX			N	N	N	N		N	2320	0	3	0.00	264455	118	7.27	2345	2345	2230	2665	1975	2320	2241.14	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	165	38.67	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.43	2075	20230626	11.81	3185	-27.16	20230104	2075	11.81	20230626	4030	-42.43	20220826	2075	11.81	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
70	20230719	120744	57	100.00	KONEX			N	N	N	N		N	2320	0	3	0.00	39125	17	1.05	2345	2345	2230	2665	1975	2320	2301.47	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	165	38.67	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.43	2075	20230626	11.81	3185	-27.16	20230104	2075	11.81	20230626	4030	-42.43	20220826	2075	11.81	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
71	20230719	110743	57	100.00	KONEX			N	N	N	N		N	2320	0	3	0.00	6905	3	0.18	2345	2345	2240	2665	1975	2320	2301.67	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	165	38.67	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.43	2075	20230626	11.81	3185	-27.16	20230104	2075	11.81	20230626	4030	-42.43	20220826	2075	11.81	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
72	20230719	100737	57	100.00	KONEX			N	N	N	N		N	2345	25	2	1.08	2345	1	0.06	2345	2345	2345	2665	1975	2320	2345.00	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	167	39.08	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.81	2075	20230626	13.01	3185	-26.37	20230104	2075	13.01	20230626	4030	-41.81	20220826	2075	13.01	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
73	20230719	090737	57	100.00	KONEX			N	N	N	N		N	2345	25	2	1.08	2345	1	0.06	2345	2345	2345	2665	1975	2320	2345.00	0.00	0	0	2410	2365	2295	2250	2180	2330	2215	36	345	500	1480	5	1	7125253	167	39.08	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.81	2075	20230626	13.01	3185	-26.37	20230104	2075	13.01	20230626	4030	-41.81	20220826	2075	13.01	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
74	20230718	160736	57	100.00	KONEX			N	N	N	N		N	2320	-20	5	-0.85	3669865	1623	393.93	2340	2340	2225	2690	1990	2340	2261.16	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	165	38.67	0.44	12	0.02	60.00	5254.00	4030	20220826	-42.43	2075	20230626	11.81	3185	-27.16	20230104	2075	11.81	20230626	4030	-42.43	20220826	2075	11.81	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
75	20230718	150735	57	100.00	KONEX			N	N	N	N		N	2310	-30	5	-1.28	3212910	1426	346.12	2340	2340	2225	2690	1990	2340	2253.09	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	165	38.50	0.44	12	0.02	60.00	5254.00	4030	20220826	-42.68	2075	20230626	11.33	3185	-27.47	20230104	2075	11.33	20230626	4030	-42.68	20220826	2075	11.33	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
76	20230718	140732	57	100.00	KONEX			N	N	N	N		N	2315	-25	5	-1.07	2870755	1277	309.95	2340	2340	2225	2690	1990	2340	2248.05	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	165	38.58	0.44	12	0.02	60.00	5254.00	4030	20220826	-42.56	2075	20230626	11.57	3185	-27.32	20230104	2075	11.57	20230626	4030	-42.56	20220826	2075	11.57	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
77	20230718	130733	57	100.00	KONEX			N	N	N	N		N	2285	-55	5	-2.35	2444685	1086	263.59	2340	2340	2225	2690	1990	2340	2251.09	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	163	38.08	0.43	12	0.02	60.00	5254.00	4030	20220826	-43.30	2075	20230626	10.12	3185	-28.26	20230104	2075	10.12	20230626	4030	-43.30	20220826	2075	10.12	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
78	20230718	120739	57	100.00	KONEX			N	N	N	N		N	2310	-30	5	-1.28	2420100	1075	260.92	2340	2340	2225	2690	1990	2340	2251.26	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	165	38.50	0.44	12	0.02	60.00	5254.00	4030	20220826	-42.68	2075	20230626	11.33	3185	-27.47	20230104	2075	11.33	20230626	4030	-42.68	20220826	2075	11.33	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
79	20230718	110739	57	100.00	KONEX			N	N	N	N		N	2320	-20	5	-0.85	1723345	769	186.65	2340	2340	2225	2690	1990	2340	2241.02	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	165	38.67	0.44	12	0.01	60.00	5254.00	4030	20220826	-42.43	2075	20230626	11.81	3185	-27.16	20230104	2075	11.81	20230626	4030	-42.43	20220826	2075	11.81	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
80	20230718	100732	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	2340	1	0.24	2340	2340	2340	2690	1990	2340	2340.00	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	167	39.00	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.94	2075	20230626	12.77	3185	-26.53	20230104	2075	12.77	20230626	4030	-41.94	20220826	2075	12.77	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
81	20230718	090731	57	100.00	KONEX			N	N	N	N		N	2340	0	3	0.00	2340	1	0.24	2340	2340	2340	2690	1990	2340	2340.00	0.00	0	0	2410	2375	2315	2280	2220	2345	2250	36	350	500	1490	5	1	7125253	167	39.00	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.94	2075	20230626	12.77	3185	-26.53	20230104	2075	12.77	20230626	4030	-41.94	20220826	2075	12.77	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
82	20230717	160732	57	100.00	KONEX			N	N	N	N		N	2340	-10	5	-0.43	950320	412	51.63	2345	2350	2255	2700	2000	2350	2306.60	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	167	39.00	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.94	2075	20230626	12.77	3185	-26.53	20230104	2075	12.77	20230626	4030	-41.94	20220826	2075	12.77	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
83	20230717	150729	57	100.00	KONEX			N	N	N	N		N	2340	-10	5	-0.43	945640	410	51.38	2345	2350	2255	2700	2000	2350	2306.44	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	167	39.00	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.94	2075	20230626	12.77	3185	-26.53	20230104	2075	12.77	20230626	4030	-41.94	20220826	2075	12.77	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
84	20230717	140731	57	100.00	KONEX			N	N	N	N		N	2340	-10	5	-0.43	945640	410	51.38	2345	2350	2255	2700	2000	2350	2306.44	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	167	39.00	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.94	2075	20230626	12.77	3185	-26.53	20230104	2075	12.77	20230626	4030	-41.94	20220826	2075	12.77	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
85	20230717	130726	57	100.00	KONEX			N	N	N	N		N	2300	-50	5	-2.13	517800	224	28.07	2345	2350	2255	2700	2000	2350	2311.61	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	164	38.33	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.93	2075	20230626	10.84	3185	-27.79	20230104	2075	10.84	20230626	4030	-42.93	20220826	2075	10.84	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
86	20230717	120734	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	126800	54	6.77	2345	2350	2255	2700	2000	2350	2348.15	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	167	39.17	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
87	20230717	110725	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	126800	54	6.77	2345	2350	2255	2700	2000	2350	2348.15	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	167	39.17	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
88	20230717	100726	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	126800	54	6.77	2345	2350	2255	2700	2000	2350	2348.15	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	167	39.17	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
89	20230717	090725	57	100.00	KONEX			N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	2700	2000	2350	0.00	0.00	0	0	2493	2421	2318	2246	2143	2457	2282	36	350	500	1500	5	1	7125253	167	39.17	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
90	20230714	160725	57	100.00	KONEX			N	N	N	N		N	2350	-5	5	-0.21	1793850	798	961.45	2220	2390	2215	2705	2005	2355	2247.93	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	167	39.17	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
91	20230714	150729	57	100.00	KONEX			N	N	N	N		N	2350	-5	5	-0.21	1793850	798	961.45	2220	2390	2215	2705	2005	2355	2247.93	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	167	39.17	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
92	20230714	140733	57	100.00	KONEX			N	N	N	N		N	2370	15	2	0.64	1722450	767	924.10	2220	2390	2215	2705	2005	2355	2245.70	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	169	39.50	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.19	2075	20230626	14.22	3185	-25.59	20230104	2075	14.22	20230626	4030	-41.19	20220826	2075	14.22	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
93	20230714	130722	57	100.00	KONEX			N	N	N	N		N	2375	20	2	0.85	1717710	765	921.69	2220	2390	2215	2705	2005	2355	2245.37	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	169	39.58	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.07	2075	20230626	14.46	3185	-25.43	20230104	2075	14.46	20230626	4030	-41.07	20220826	2075	14.46	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
94	20230714	120724	57	100.00	KONEX			N	N	N	N		N	2380	25	2	1.06	1594330	713	859.04	2220	2390	2215	2705	2005	2355	2236.09	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	170	39.67	0.45	12	0.01	60.00	5254.00	4030	20220826	-40.94	2075	20230626	14.70	3185	-25.27	20230104	2075	14.70	20230626	4030	-40.94	20220826	2075	14.70	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
95	20230714	110730	57	100.00	KONEX			N	N	N	N		N	2250	-105	5	-4.46	1582555	708	853.01	2220	2390	2215	2705	2005	2355	2235.25	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	160	37.50	0.43	12	0.01	60.00	5254.00	4030	20220826	-44.17	2075	20230626	8.43	3185	-29.36	20230104	2075	8.43	20230626	4030	-44.17	20220826	2075	8.43	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
96	20230714	100731	57	100.00	KONEX			N	N	N	N		N	2390	35	2	1.49	890615	402	484.34	2220	2390	2215	2705	2005	2355	2215.46	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	170	39.83	0.45	12	0.01	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
97	20230714	090728	57	100.00	KONEX			N	N	N	N		N	2215	-140	5	-5.94	888225	401	483.13	2220	2220	2215	2705	2005	2355	2215.02	0.00	0	0	2421	2387	2321	2287	2221	2405	2305	36	350	500	1500	5	1	7125253	158	36.92	0.42	12	0.01	60.00	5254.00	4030	20220826	-45.04	2075	20230626	6.75	3185	-30.46	20230104	2075	6.75	20230626	4030	-45.04	20220826	2075	6.75	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
98	20230713	160725	57	100.00	KONEX			N	N	N	N		N	2355	-5	5	-0.21	195045	83	9.36	2355	2355	2255	2710	2010	2360	2349.94	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
99	20230713	150720	57	100.00	KONEX			N	N	N	N		N	2355	-5	5	-0.21	195045	83	9.36	2355	2355	2255	2710	2010	2360	2349.94	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
100	20230713	140719	57	100.00	KONEX			N	N	N	N		N	2355	-5	5	-0.21	195045	83	9.36	2355	2355	2255	2710	2010	2360	2349.94	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
101	20230713	130722	57	100.00	KONEX			N	N	N	N		N	2355	-5	5	-0.21	185735	79	8.91	2355	2355	2255	2710	2010	2360	2351.08	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
102	20230713	120718	57	100.00	KONEX			N	N	N	N		N	2355	-5	5	-0.21	181125	77	8.68	2355	2355	2255	2710	2010	2360	2352.27	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
103	20230713	110722	57	100.00	KONEX			N	N	N	N		N	2255	-105	5	-4.45	174070	74	8.34	2355	2355	2255	2710	2010	2360	2352.30	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	161	37.58	0.43	12	0.00	60.00	5254.00	4030	20220826	-44.04	2075	20230626	8.67	3185	-29.20	20230104	2075	8.67	20230626	4030	-44.04	20220826	2075	8.67	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
104	20230713	100718	57	100.00	KONEX			N	N	N	N		N	2355	-5	5	-0.21	167205	71	8.00	2355	2355	2355	2710	2010	2360	2355.00	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	168	39.25	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
105	20230713	090702	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2460	2410	2310	2260	2160	2435	2285	36	350	500	1510	5	1	7125253	168	39.33	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
106	20230712	160716	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	2049215	887	172.90	2210	2360	2210	2710	2010	2360	2310.28	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	168	39.33	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
107	20230712	150712	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	2049215	887	172.90	2210	2360	2210	2710	2010	2360	2310.28	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	168	39.33	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
108	20230712	140710	57	100.00	KONEX			N	N	N	N		N	2330	-30	5	-1.27	1748980	758	147.76	2210	2350	2210	2710	2010	2360	2307.36	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	166	38.83	0.44	12	0.01	60.00	5254.00	4030	20220826	-42.18	2075	20230626	12.29	3185	-26.84	20230104	2075	12.29	20230626	4030	-42.18	20220826	2075	12.29	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
109	20230712	130712	57	100.00	KONEX			N	N	N	N		N	2330	-30	5	-1.27	1748980	758	147.76	2210	2350	2210	2710	2010	2360	2307.36	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	166	38.83	0.44	12	0.01	60.00	5254.00	4030	20220826	-42.18	2075	20230626	12.29	3185	-26.84	20230104	2075	12.29	20230626	4030	-42.18	20220826	2075	12.29	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
110	20230712	120714	57	100.00	KONEX			N	N	N	N		N	2350	-10	5	-0.42	462820	206	40.16	2210	2350	2210	2710	2010	2360	2246.70	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	167	39.17	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
111	20230712	110714	57	100.00	KONEX			N	N	N	N		N	2245	-115	5	-4.87	458120	204	39.77	2210	2350	2210	2710	2010	2360	2245.69	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	160	37.42	0.43	12	0.00	60.00	5254.00	4030	20220826	-44.29	2075	20230626	8.19	3185	-29.51	20230104	2075	8.19	20230626	4030	-44.29	20220826	2075	8.19	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
112	20230712	100714	57	100.00	KONEX			N	N	N	N		N	2350	-10	5	-0.42	9120	4	0.78	2210	2350	2210	2710	2010	2360	2280.00	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	167	39.17	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
113	20230712	090715	57	100.00	KONEX			N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	2710	2010	2360	0.00	0.00	0	0	2453	2406	2353	2306	2253	2380	2280	36	350	500	1510	5	1	7125253	168	39.33	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
114	20230711	160705	57	100.00	KONEX			N	N	N	N		N	2360	-125	5	-5.03	1204685	513	777.27	2400	2400	2300	2855	2115	2485	2348.31	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	168	39.33	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
115	20230711	150703	57	100.00	KONEX			N	N	N	N		N	2300	-185	5	-7.44	1190585	507	768.18	2400	2400	2300	2855	2115	2485	2348.29	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	164	38.33	0.44	12	0.01	60.00	5254.00	4030	20220826	-42.93	2075	20230626	10.84	3185	-27.79	20230104	2075	10.84	20230626	4030	-42.93	20220826	2075	10.84	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
116	20230711	140659	57	100.00	KONEX			N	N	N	N		N	2360	-125	5	-5.03	1183625	504	763.64	2400	2400	2300	2855	2115	2485	2348.46	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	168	39.33	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
117	20230711	130651	57	100.00	KONEX			N	N	N	N		N	2360	-125	5	-5.03	1158205	493	746.97	2400	2400	2315	2855	2115	2485	2349.30	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	168	39.33	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
118	20230711	120707	57	100.00	KONEX			N	N	N	N		N	2360	-125	5	-5.03	1040205	443	671.21	2400	2400	2315	2855	2115	2485	2348.09	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	168	39.33	0.45	12	0.01	60.00	5254.00	4030	20220826	-41.44	2075	20230626	13.73	3185	-25.90	20230104	2075	13.73	20230626	4030	-41.44	20220826	2075	13.73	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
119	20230711	110710	57	100.00	KONEX			N	N	N	N		N	2400	-85	5	-3.42	395680	165	250.00	2400	2400	2320	2855	2115	2485	2398.06	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	171	40.00	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.45	2075	20230626	15.66	3185	-24.65	20230104	2075	15.66	20230626	4030	-40.45	20220826	2075	15.66	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
120	20230711	100708	57	100.00	KONEX			N	N	N	N		N	2400	-85	5	-3.42	360000	150	227.27	2400	2400	2400	2855	2115	2485	2400.00	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	171	40.00	0.46	12	0.00	60.00	5254.00	4030	20220826	-40.45	2075	20230626	15.66	3185	-24.65	20230104	2075	15.66	20230626	4030	-40.45	20220826	2075	15.66	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
121	20230711	090707	57	100.00	KONEX			N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	2855	2115	2485	0.00	0.00	0	0	2628	2556	2428	2356	2228	2492	2292	36	370	500	1590	5	1	7125253	177	41.42	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.34	2075	20230626	19.76	3185	-21.98	20230104	2075	19.76	20230626	4030	-38.34	20220826	2075	19.76	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
122	20230710	160702	57	100.00	KONEX			N	N	N	N		N	2485	115	2	4.85	162540	66	140.43	2500	2500	2300	2725	2015	2370	2462.73	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	177	41.42	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.34	2075	20230626	19.76	3185	-21.98	20230104	2075	19.76	20230626	4030	-38.34	20220826	2075	19.76	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
123	20230710	150702	57	100.00	KONEX			N	N	N	N		N	2480	110	2	4.64	50715	21	44.68	2500	2500	2300	2725	2015	2370	2415.00	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	177	41.33	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.46	2075	20230626	19.52	3185	-22.14	20230104	2075	19.52	20230626	4030	-38.46	20220826	2075	19.52	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
124	20230710	140655	57	100.00	KONEX			N	N	N	N		N	2480	110	2	4.64	33530	14	29.79	2500	2500	2300	2725	2015	2370	2395.00	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	177	41.33	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.46	2075	20230626	19.52	3185	-22.14	20230104	2075	19.52	20230626	4030	-38.46	20220826	2075	19.52	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
125	20230710	130648	57	100.00	KONEX			N	N	N	N		N	2490	120	2	5.06	28750	12	25.53	2500	2500	2300	2725	2015	2370	2395.83	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	177	41.50	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.21	2075	20230626	20.00	3185	-21.82	20230104	2075	20.00	20230626	4030	-38.21	20220826	2075	20.00	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
126	20230710	120704	57	100.00	KONEX			N	N	N	N		N	2490	120	2	5.06	28750	12	25.53	2500	2500	2300	2725	2015	2370	2395.83	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	177	41.50	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.21	2075	20230626	20.00	3185	-21.82	20230104	2075	20.00	20230626	4030	-38.21	20220826	2075	20.00	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
127	20230710	110702	57	100.00	KONEX			N	N	N	N		N	2300	-70	5	-2.95	26260	11	23.40	2500	2500	2300	2725	2015	2370	2387.27	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	164	38.33	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.93	2075	20230626	10.84	3185	-27.79	20230104	2075	10.84	20230626	4030	-42.93	20220826	2075	10.84	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
128	20230710	100703	57	100.00	KONEX			N	N	N	N		N	2490	120	2	5.06	12080	5	10.64	2500	2500	2300	2725	2015	2370	2416.00	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	177	41.50	0.47	12	0.00	60.00	5254.00	4030	20220826	-38.21	2075	20230626	20.00	3185	-21.82	20230104	2075	20.00	20230626	4030	-38.21	20220826	2075	20.00	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
129	20230710	090657	57	100.00	KONEX			N	N	N	N		N	2500	130	2	5.49	2500	1	2.13	2500	2500	2500	2725	2015	2370	2500.00	0.00	0	0	2443	2406	2353	2316	2263	2380	2290	36	355	500	1510	5	1	7125253	178	41.67	0.48	12	0.00	60.00	5254.00	4030	20220826	-37.97	2075	20230626	20.48	3185	-21.51	20230104	2075	20.48	20230626	4030	-37.97	20220826	2075	20.48	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
130	20230707	160654	00	50.00	KONEX			N	N	N	N	50	N	2370	-20	5	-0.84	111785	47	223.81	2385	2390	2300	2745	2035	2390	2378.40	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	169	39.50	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.19	2075	20230626	14.22	3185	-25.59	20230104	2075	14.22	20230626	4030	-41.19	20220826	2075	14.22	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
131	20230707	150654	00	50.00	KONEX			N	N	N	N	50	N	2370	-20	5	-0.84	111785	47	223.81	2385	2390	2300	2745	2035	2390	2378.40	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	169	39.50	0.45	12	0.00	60.00	5254.00	4030	20220826	-41.19	2075	20230626	14.22	3185	-25.59	20230104	2075	14.22	20230626	4030	-41.19	20220826	2075	14.22	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
132	20230707	140708	00	50.00	KONEX			N	N	N	N	50	N	2385	-5	5	-0.21	102445	43	204.76	2385	2390	2300	2745	2035	2390	2382.44	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2075	20230626	14.94	3185	-25.12	20230104	2075	14.94	20230626	4030	-40.82	20220826	2075	14.94	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
133	20230707	130701	00	50.00	KONEX			N	N	N	N	50	N	2385	-5	5	-0.21	102445	43	204.76	2385	2390	2300	2745	2035	2390	2382.44	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	170	39.75	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.82	2075	20230626	14.94	3185	-25.12	20230104	2075	14.94	20230626	4030	-40.82	20220826	2075	14.94	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
134	20230707	120702	00	50.00	KONEX			N	N	N	N	50	N	2390	0	3	0.00	95370	40	190.48	2385	2390	2300	2745	2035	2390	2384.25	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
135	20230707	110704	00	50.00	KONEX			N	N	N	N	50	N	2390	0	3	0.00	88290	37	176.19	2385	2390	2300	2745	2035	2390	2386.22	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
136	20230707	100655	00	50.00	KONEX			N	N	N	N	50	N	2390	0	3	0.00	83600	35	166.67	2385	2390	2385	2745	2035	2390	2388.57	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
137	20230707	090656	00	50.00	KONEX			N	N	N	N	50	N	2390	0	3	0.00	0	0	0.00	0	0	0	2745	2035	2390	0.00	0.00	0	0	2390	2390	2390	2390	2390	2390	2390	36	355	500	1520	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
138	20230706	160655	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	50190	21	0.13	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
139	20230706	150657	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	50190	21	0.13	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
140	20230706	140657	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	50190	21	0.13	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
141	20230706	130657	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	50190	21	0.13	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
142	20230706	120655	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	26290	11	0.07	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
143	20230706	110700	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	2390	1	0.01	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
144	20230706	100656	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	2390	1	0.01	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
145	20230706	090655	00	50.00	KONEX			N	N	N	N	50	N	2390	-30	5	-1.24	2390	1	0.01	2390	2390	2390	2780	2060	2420	2390.00	0.00	0	0	2573	2496	2373	2296	2173	2535	2335	36	360	500	1540	5	1	7125253	170	39.83	0.45	12	0.00	60.00	5254.00	4030	20220826	-40.69	2075	20230626	15.18	3185	-24.96	20230104	2075	15.18	20230626	4030	-40.69	20220826	2075	15.18	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
146	20230705	160653	00	50.00	KONEX			N	N	N	N	50	N	2420	125	2	5.45	36705960	15573	4197.57	2300	2450	2250	2635	1955	2295	2357.03	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	172	40.33	0.46	12	0.22	60.00	5254.00	4030	20220826	-39.95	2075	20230626	16.63	3185	-24.02	20230104	2075	16.63	20230626	4030	-39.95	20220826	2075	16.63	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
147	20230705	150651	00	50.00	KONEX			N	N	N	N	50	N	2430	135	2	5.88	36664785	15556	4192.99	2300	2450	2250	2635	1955	2295	2356.95	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	173	40.50	0.46	12	0.22	60.00	5254.00	4030	20220826	-39.70	2075	20230626	17.11	3185	-23.70	20230104	2075	17.11	20230626	4030	-39.70	20220826	2075	17.11	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
148	20230705	140644	00	50.00	KONEX			N	N	N	N	50	N	2355	60	2	2.61	26389535	11210	3021.56	2300	2450	2250	2635	1955	2295	2354.11	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	168	39.25	0.45	12	0.16	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
149	20230705	130645	00	50.00	KONEX			N	N	N	N	50	N	2355	60	2	2.61	26389535	11210	3021.56	2300	2450	2250	2635	1955	2295	2354.11	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	168	39.25	0.45	12	0.16	60.00	5254.00	4030	20220826	-41.56	2075	20230626	13.49	3185	-26.06	20230104	2075	13.49	20230626	4030	-41.56	20220826	2075	13.49	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
150	20230705	120644	00	50.00	KONEX			N	N	N	N	50	N	2350	55	2	2.40	24969375	10607	2859.03	2300	2450	2250	2635	1955	2295	2354.05	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	167	39.17	0.45	12	0.15	60.00	5254.00	4030	20220826	-41.69	2075	20230626	13.25	3185	-26.22	20230104	2075	13.25	20230626	4030	-41.69	20220826	2075	13.25	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
151	20230705	110651	00	50.00	KONEX			N	N	N	N	50	N	2395	100	2	4.36	12970190	5503	1483.29	2300	2395	2250	2635	1955	2295	2356.93	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	171	39.92	0.46	12	0.08	60.00	5254.00	4030	20220826	-40.57	2075	20230626	15.42	3185	-24.80	20230104	2075	15.42	20230626	4030	-40.57	20220826	2075	15.42	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
152	20230705	100647	00	50.00	KONEX			N	N	N	N	50	N	2395	100	2	4.36	12824095	5442	1466.85	2300	2395	2250	2635	1955	2295	2356.50	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	171	39.92	0.46	12	0.08	60.00	5254.00	4030	20220826	-40.57	2075	20230626	15.42	3185	-24.80	20230104	2075	15.42	20230626	4030	-40.57	20220826	2075	15.42	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
153	20230705	090645	00	50.00	KONEX			N	N	N	N	50	N	2300	5	2	0.22	2300	1	0.27	2300	2300	2300	2635	1955	2295	2300.00	0.00	0	0	2341	2317	2271	2247	2201	2330	2260	36	340	500	1460	5	1	7125253	164	38.33	0.44	12	0.00	60.00	5254.00	4030	20220826	-42.93	2075	20230626	10.84	3185	-27.79	20230104	2075	10.84	20230626	4030	-42.93	20220826	2075	10.84	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
154	20230704	160643	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	847945	371	1686.36	2295	2295	2225	2635	1955	2295	2285.57	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	164	38.25	0.44	12	0.01	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
155	20230704	150635	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	847945	371	1686.36	2295	2295	2225	2635	1955	2295	2285.57	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	164	38.25	0.44	12	0.01	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
156	20230704	140641	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	802045	351	1595.45	2295	2295	2225	2635	1955	2295	2285.03	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
157	20230704	130631	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	115840	52	236.36	2295	2295	2225	2635	1955	2295	2227.69	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
158	20230704	120637	00	50.00	KONEX			N	N	N	N	50	N	2225	-70	5	-3.05	113545	51	231.82	2295	2295	2225	2635	1955	2295	2226.37	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	159	37.08	0.42	12	0.00	60.00	5254.00	4030	20220826	-44.79	2075	20230626	7.23	3185	-30.14	20230104	2075	7.23	20230626	4030	-44.79	20220826	2075	7.23	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
159	20230704	110633	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
160	20230704	100631	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
161	20230704	090630	00	50.00	KONEX			N	N	N	N	50	N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2375	2335	2255	2215	2135	2355	2235	36	340	500	1460	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
162	20230703	160622	00	50.00	KONEX			N	N	N	N	50	N	2295	70	2	3.15	49905	22	1.24	2295	2295	2175	2555	1895	2225	2268.41	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
163	20230703	150630	00	50.00	KONEX			N	N	N	N	50	N	2295	70	2	3.15	38430	17	0.96	2295	2295	2175	2555	1895	2225	2260.59	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
164	20230703	140629	00	50.00	KONEX			N	N	N	N	50	N	2295	70	2	3.15	29595	13	0.73	2295	2295	2175	2555	1895	2225	2276.54	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
165	20230703	130624	00	50.00	KONEX			N	N	N	N	50	N	2295	70	2	3.15	29595	13	0.73	2295	2295	2175	2555	1895	2225	2276.54	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
166	20230703	120632	00	50.00	KONEX			N	N	N	N	50	N	2295	70	2	3.15	2295	1	0.06	2295	2295	2295	2555	1895	2225	2295.00	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
167	20230703	110626	00	50.00	KONEX			N	N	N	N	50	N	2295	70	2	3.15	2295	1	0.06	2295	2295	2295	2555	1895	2225	2295.00	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
168	20230703	100616	00	50.00	KONEX			N	N	N	N	50	N	2295	70	2	3.15	2295	1	0.06	2295	2295	2295	2555	1895	2225	2295.00	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	164	38.25	0.44	12	0.00	60.00	5254.00	4030	20220826	-43.05	2075	20230626	10.60	3185	-27.94	20230104	2075	10.60	20230626	4030	-43.05	20220826	2075	10.60	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N
169	20230703	090623	00	50.00	KONEX			N	N	N	N	50	N	2225	0	3	0.00	0	0	0.00	0	0	0	2555	1895	2225	0.00	0.00	0	0	2311	2267	2236	2192	2161	2252	2177	36	330	500	1420	5	1	7125253	159	37.08	0.42	12	0.00	60.00	5254.00	4030	20220826	-44.79	2075	20230626	7.23	3185	-30.14	20230104	2075	7.23	20230626	4030	-44.79	20220826	2075	7.23	20230626	0.00	N	112190	500	35 억		0	N	N	0	N	00	N