KissMeData/233250/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	161004	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1050	2	6.19	747000	51	0.00	14900	18000	14500	19490	14410	16950	14647.06	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
3	20230731	151004	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1050	2	6.19	747000	51	0.00	14900	18000	14500	19490	14410	16950	14647.06	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
4	20230731	141009	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1050	2	6.19	747000	51	0.00	14900	18000	14500	19490	14410	16950	14647.06	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
5	20230731	131008	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1050	2	6.19	747000	51	0.00	14900	18000	14500	19490	14410	16950	14647.06	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
6	20230731	121018	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1050	2	6.19	747000	51	0.00	14900	18000	14500	19490	14410	16950	14647.06	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
7	20230731	111020	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1050	2	6.19	747000	51	0.00	14900	18000	14500	19490	14410	16950	14647.06	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
8	20230731	101016	57	100.00	KONEX	신저가		N	N	N	N		N	18000	1050	2	6.19	747000	51	0.00	14900	18000	14500	19490	14410	16950	14647.06	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14500	20230731	24.14	32000	-43.75	20230126	14500	24.14	20230731	33600	-46.43	20221005	14500	24.14	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
9	20230731	091005	57	100.00	KONEX	신저가		N	N	N	N		N	14500	-2450	5	-14.45	729000	50	0.00	14900	14900	14500	19490	14410	16950	14580.00	0.00	0	0	16950	16950	16950	16950	16950	16950	16950	11	2540	500	10840	10	1	1746534	253	77.96	1.19	12	0.00	186.00	12230.00	33600	20221005	-56.85	14500	20230731	0.00	32000	-54.69	20230126	14500	0.00	20230731	33600	-56.85	20221005	14500	0.00	20230731	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
10	20230728	161007	57	100.00	KONEX			N	N	N	N		N	16950	-20	5	-0.12	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.13	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.55	14900	20230713	13.76	32000	-47.03	20230126	14900	13.76	20230713	33600	-49.55	20221005	14900	13.76	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
11	20230728	151006	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
12	20230728	141003	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
13	20230728	131007	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
14	20230728	121005	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
15	20230728	111012	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
16	20230728	101001	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
17	20230728	091010	57	100.00	KONEX			N	N	N	N		N	16970	0	3	0.00	0	0	0.00	0	0	0	19510	14430	16970	0.00	0.00	0	0	17283	17126	16813	16656	16343	17205	16735	11	2540	500	10860	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
18	20230727	161002	57	100.00	KONEX			N	N	N	N		N	16970	-30	5	-0.18	33470	2	200.00	16500	16970	16500	19550	14450	17000	16735.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	296	91.24	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.49	14900	20230713	13.89	32000	-46.97	20230126	14900	13.89	20230713	33600	-49.49	20221005	14900	13.89	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
19	20230727	151002	57	100.00	KONEX			N	N	N	N		N	16500	-500	5	-2.94	16500	1	100.00	16500	16500	16500	19550	14450	17000	16500.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	33600	20221005	-50.89	14900	20230713	10.74	32000	-48.44	20230126	14900	10.74	20230713	33600	-50.89	20221005	14900	10.74	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
20	20230727	140958	57	100.00	KONEX			N	N	N	N		N	16500	-500	5	-2.94	16500	1	100.00	16500	16500	16500	19550	14450	17000	16500.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	288	88.71	1.35	12	0.00	186.00	12230.00	33600	20221005	-50.89	14900	20230713	10.74	32000	-48.44	20230126	14900	10.74	20230713	33600	-50.89	20221005	14900	10.74	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
21	20230727	130956	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
22	20230727	121000	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
23	20230727	111003	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
24	20230727	100959	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
25	20230727	090957	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	19550	14450	17000	0.00	0.00	0	0	17000	17000	17000	17000	17000	17000	17000	11	2550	500	10880	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
26	20230726	160955	57	100.00	KONEX			N	N	N	N		N	17000	-490	5	-2.80	17000	1	2.78	17000	17000	17000	20100	14870	17490	17000.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
27	20230726	151001	57	100.00	KONEX			N	N	N	N		N	17000	-490	5	-2.80	17000	1	2.78	17000	17000	17000	20100	14870	17490	17000.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
28	20230726	140954	57	100.00	KONEX			N	N	N	N		N	17000	-490	5	-2.80	17000	1	2.78	17000	17000	17000	20100	14870	17490	17000.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
29	20230726	130951	57	100.00	KONEX			N	N	N	N		N	17000	-490	5	-2.80	17000	1	2.78	17000	17000	17000	20100	14870	17490	17000.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
30	20230726	120955	57	100.00	KONEX			N	N	N	N		N	17000	-490	5	-2.80	17000	1	2.78	17000	17000	17000	20100	14870	17490	17000.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
31	20230726	110949	57	100.00	KONEX			N	N	N	N		N	17000	-490	5	-2.80	17000	1	2.78	17000	17000	17000	20100	14870	17490	17000.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
32	20230726	100957	57	100.00	KONEX			N	N	N	N		N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14900	20230713	17.38	32000	-45.34	20230126	14900	17.38	20230713	33600	-47.95	20221005	14900	17.38	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
33	20230726	090951	57	100.00	KONEX			N	N	N	N		N	17490	0	3	0.00	0	0	0.00	0	0	0	20100	14870	17490	0.00	0.00	0	0	17503	17496	17493	17486	17483	17495	17485	11	2615	500	11190	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14900	20230713	17.38	32000	-45.34	20230126	14900	17.38	20230713	33600	-47.95	20221005	14900	17.38	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
34	20230725	160948	57	100.00	KONEX			N	N	N	N		N	17490	-660	5	-3.64	629650	36	55.38	17500	17500	17490	20850	15430	18150	17490.28	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14900	20230713	17.38	32000	-45.34	20230126	14900	17.38	20230713	33600	-47.95	20221005	14900	17.38	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
35	20230725	150937	57	100.00	KONEX			N	N	N	N		N	17490	-660	5	-3.64	629650	36	55.38	17500	17500	17490	20850	15430	18150	17490.28	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14900	20230713	17.38	32000	-45.34	20230126	14900	17.38	20230713	33600	-47.95	20221005	14900	17.38	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
36	20230725	140935	57	100.00	KONEX			N	N	N	N		N	17490	-660	5	-3.64	629650	36	55.38	17500	17500	17490	20850	15430	18150	17490.28	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	305	94.03	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.95	14900	20230713	17.38	32000	-45.34	20230126	14900	17.38	20230713	33600	-47.95	20221005	14900	17.38	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
37	20230725	130946	57	100.00	KONEX			N	N	N	N		N	17500	-650	5	-3.58	17500	1	1.54	17500	17500	17500	20850	15430	18150	17500.00	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14900	20230713	17.45	32000	-45.31	20230126	14900	17.45	20230713	33600	-47.92	20221005	14900	17.45	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
38	20230725	120946	57	100.00	KONEX			N	N	N	N		N	17500	-650	5	-3.58	17500	1	1.54	17500	17500	17500	20850	15430	18150	17500.00	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14900	20230713	17.45	32000	-45.31	20230126	14900	17.45	20230713	33600	-47.92	20221005	14900	17.45	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
39	20230725	110944	57	100.00	KONEX			N	N	N	N		N	17500	-650	5	-3.58	17500	1	1.54	17500	17500	17500	20850	15430	18150	17500.00	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14900	20230713	17.45	32000	-45.31	20230126	14900	17.45	20230713	33600	-47.92	20221005	14900	17.45	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
40	20230725	100943	57	100.00	KONEX			N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	20850	15430	18150	0.00	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	317	97.58	1.48	12	0.00	186.00	12230.00	33600	20221005	-45.98	14900	20230713	21.81	32000	-43.28	20230126	14900	21.81	20230713	33600	-45.98	20221005	14900	21.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
41	20230725	090943	57	100.00	KONEX			N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	20850	15430	18150	0.00	0.00	0	0	19583	18866	17433	16716	15283	19225	17075	11	2710	500	11610	10	1	1746534	317	97.58	1.48	12	0.00	186.00	12230.00	33600	20221005	-45.98	14900	20230713	21.81	32000	-43.28	20230126	14900	21.81	20230713	33600	-45.98	20221005	14900	21.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
42	20230724	160944	57	100.00	KONEX			N	N	N	N		N	18150	-20	5	-0.11	1050650	65	382.35	17500	18150	16000	20850	15450	18170	16163.85	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	317	97.58	1.48	12	0.00	186.00	12230.00	33600	20221005	-45.98	14900	20230713	21.81	32000	-43.28	20230126	14900	21.81	20230713	33600	-45.98	20221005	14900	21.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
43	20230724	150941	57	100.00	KONEX			N	N	N	N		N	17500	-670	5	-3.69	1015000	63	370.59	17500	17500	16000	20850	15450	18170	16111.11	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14900	20230713	17.45	32000	-45.31	20230126	14900	17.45	20230713	33600	-47.92	20221005	14900	17.45	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
44	20230724	140938	57	100.00	KONEX			N	N	N	N		N	17000	-1170	5	-6.44	34500	2	11.76	17500	17500	17000	20850	15450	18170	17250.00	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
45	20230724	130939	57	100.00	KONEX			N	N	N	N		N	17000	-1170	5	-6.44	34500	2	11.76	17500	17500	17000	20850	15450	18170	17250.00	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
46	20230724	120940	57	100.00	KONEX			N	N	N	N		N	17000	-1170	5	-6.44	34500	2	11.76	17500	17500	17000	20850	15450	18170	17250.00	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
47	20230724	110944	57	100.00	KONEX			N	N	N	N		N	17000	-1170	5	-6.44	34500	2	11.76	17500	17500	17000	20850	15450	18170	17250.00	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
48	20230724	100935	57	100.00	KONEX			N	N	N	N		N	17000	-1170	5	-6.44	34500	2	11.76	17500	17500	17000	20850	15450	18170	17250.00	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
49	20230724	090940	57	100.00	KONEX			N	N	N	N		N	18170	0	3	0.00	0	0	0.00	0	0	0	20850	15450	18170	0.00	0.00	0	0	18976	18572	17786	17382	16596	18775	17585	11	2700	500	11620	10	1	1746534	317	97.69	1.49	12	0.00	186.00	12230.00	33600	20221005	-45.92	14900	20230713	21.95	32000	-43.22	20230126	14900	21.95	20230713	33600	-45.92	20221005	14900	21.95	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
50	20230721	160930	57	100.00	KONEX			N	N	N	N		N	18170	200	2	1.11	294650	17	0.00	17010	18190	17000	20650	15280	17970	17332.35	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	317	97.69	1.49	12	0.00	186.00	12230.00	33600	20221005	-45.92	14900	20230713	21.95	32000	-43.22	20230126	14900	21.95	20230713	33600	-45.92	20221005	14900	21.95	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
51	20230721	150933	57	100.00	KONEX			N	N	N	N		N	17500	-470	5	-2.62	276480	16	0.00	17010	18190	17000	20650	15280	17970	17280.00	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14900	20230713	17.45	32000	-45.31	20230126	14900	17.45	20230713	33600	-47.92	20221005	14900	17.45	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
52	20230721	140930	57	100.00	KONEX			N	N	N	N		N	17500	-470	5	-2.62	276480	16	0.00	17010	18190	17000	20650	15280	17970	17280.00	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	14900	20230713	17.45	32000	-45.31	20230126	14900	17.45	20230713	33600	-47.92	20221005	14900	17.45	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
53	20230721	130932	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
54	20230721	120945	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
55	20230721	110940	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
56	20230721	100938	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
57	20230721	090936	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	17970	17970	17970	17970	17970	17970	17970	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
58	20230720	160927	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
59	20230720	150928	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
60	20230720	140926	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
61	20230720	130927	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
62	20230720	120936	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
63	20230720	110932	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
64	20230720	100921	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
65	20230720	090923	57	100.00	KONEX			N	N	N	N		N	17970	0	3	0.00	0	0	0.00	0	0	0	20650	15280	17970	0.00	0.00	0	0	18990	18480	17490	16980	15990	18735	17235	11	2685	500	11500	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
66	20230719	160940	57	100.00	KONEX			N	N	N	N		N	17970	-520	5	-2.81	156440	9	8.91	16500	18000	16500	21250	15720	18490	17382.22	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	314	96.61	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.52	14900	20230713	20.60	32000	-43.84	20230126	14900	20.60	20230713	33600	-46.52	20221005	14900	20.60	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
67	20230719	150940	57	100.00	KONEX			N	N	N	N		N	17000	-1490	5	-8.06	120500	7	6.93	16500	18000	16500	21250	15720	18490	17214.29	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
68	20230719	140942	57	100.00	KONEX			N	N	N	N		N	17000	-1490	5	-8.06	120500	7	6.93	16500	18000	16500	21250	15720	18490	17214.29	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
69	20230719	130929	57	100.00	KONEX			N	N	N	N		N	17000	-1490	5	-8.06	103500	6	5.94	16500	18000	16500	21250	15720	18490	17250.00	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
70	20230719	120945	57	100.00	KONEX			N	N	N	N		N	18000	-490	5	-2.65	69000	4	3.96	16500	18000	16500	21250	15720	18490	17250.00	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
71	20230719	110943	57	100.00	KONEX			N	N	N	N		N	18000	-490	5	-2.65	69000	4	3.96	16500	18000	16500	21250	15720	18490	17250.00	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
72	20230719	100934	57	100.00	KONEX			N	N	N	N		N	18000	-490	5	-2.65	69000	4	3.96	16500	18000	16500	21250	15720	18490	17250.00	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
73	20230719	090935	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	20343	19416	17563	16636	14783	19880	17100	11	2765	500	11830	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	14900	20230713	24.09	32000	-42.22	20230126	14900	24.09	20230713	33600	-44.97	20221005	14900	24.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
74	20230718	160933	57	100.00	KONEX			N	N	N	N		N	18490	10	2	0.05	1593950	101	190.57	17500	18490	15710	21250	15710	18480	15781.68	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.41	1.51	12	0.01	186.00	12230.00	33600	20221005	-44.97	14900	20230713	24.09	32000	-42.22	20230126	14900	24.09	20230713	33600	-44.97	20221005	14900	24.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
75	20230718	150931	57	100.00	KONEX			N	N	N	N		N	18490	10	2	0.05	1593950	101	190.57	17500	18490	15710	21250	15710	18480	15781.68	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.41	1.51	12	0.01	186.00	12230.00	33600	20221005	-44.97	14900	20230713	24.09	32000	-42.22	20230126	14900	24.09	20230713	33600	-44.97	20221005	14900	24.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
76	20230718	140928	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	33600	20221005	-45.00	14900	20230713	24.03	32000	-42.25	20230126	14900	24.03	20230713	33600	-45.00	20221005	14900	24.03	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
77	20230718	130929	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	33600	20221005	-45.00	14900	20230713	24.03	32000	-42.25	20230126	14900	24.03	20230713	33600	-45.00	20221005	14900	24.03	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
78	20230718	120937	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	33600	20221005	-45.00	14900	20230713	24.03	32000	-42.25	20230126	14900	24.03	20230713	33600	-45.00	20221005	14900	24.03	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
79	20230718	110936	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	33600	20221005	-45.00	14900	20230713	24.03	32000	-42.25	20230126	14900	24.03	20230713	33600	-45.00	20221005	14900	24.03	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
80	20230718	100929	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	33600	20221005	-45.00	14900	20230713	24.03	32000	-42.25	20230126	14900	24.03	20230713	33600	-45.00	20221005	14900	24.03	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
81	20230718	090927	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20060	19270	17710	16920	15360	18490	16140	11	2770	500	11820	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	33600	20221005	-45.00	14900	20230713	24.03	32000	-42.25	20230126	14900	24.03	20230713	33600	-45.00	20221005	14900	24.03	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
82	20230717	160928	57	100.00	KONEX			N	N	N	N		N	18480	-520	5	-2.74	869480	53	5.24	18500	18500	16150	21850	16150	19000	16405.28	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	323	99.35	1.51	12	0.00	186.00	12230.00	33600	20221005	-45.00	14900	20230713	24.03	32000	-42.25	20230126	14900	24.03	20230713	33600	-45.00	20221005	14900	24.03	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
83	20230717	150925	57	100.00	KONEX			N	N	N	N		N	17000	-2000	5	-10.53	833500	51	5.04	18500	18500	16150	21850	16150	19000	16343.14	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
84	20230717	140927	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	590400	36	3.56	18500	18500	16150	21850	16150	19000	16400.00	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	14900	20230713	24.16	32000	-42.19	20230126	14900	24.16	20230713	33600	-44.94	20221005	14900	24.16	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
85	20230717	130918	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	18500	1	0.10	18500	18500	18500	21850	16150	19000	18500.00	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	14900	20230713	24.16	32000	-42.19	20230126	14900	24.16	20230713	33600	-44.94	20221005	14900	24.16	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
86	20230717	120929	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	18500	1	0.10	18500	18500	18500	21850	16150	19000	18500.00	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	14900	20230713	24.16	32000	-42.19	20230126	14900	24.16	20230713	33600	-44.94	20221005	14900	24.16	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
87	20230717	110920	57	100.00	KONEX			N	N	N	N		N	18500	-500	5	-2.63	18500	1	0.10	18500	18500	18500	21850	16150	19000	18500.00	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	14900	20230713	24.16	32000	-42.19	20230126	14900	24.16	20230713	33600	-44.94	20221005	14900	24.16	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
88	20230717	100920	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	332	102.15	1.55	12	0.00	186.00	12230.00	33600	20221005	-43.45	14900	20230713	27.52	32000	-40.62	20230126	14900	27.52	20230713	33600	-43.45	20221005	14900	27.52	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
89	20230717	090920	57	100.00	KONEX			N	N	N	N		N	19000	0	3	0.00	0	0	0.00	0	0	0	21850	16150	19000	0.00	0.00	0	0	21333	20166	17833	16666	14333	20750	17250	11	2850	500	12160	10	1	1746534	332	102.15	1.55	12	0.00	186.00	12230.00	33600	20221005	-43.45	14900	20230713	27.52	32000	-40.62	20230126	14900	27.52	20230713	33600	-43.45	20221005	14900	27.52	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
90	20230714	160920	57	100.00	KONEX			N	N	N	N		N	19000	1000	2	5.56	15715500	1012	1001.98	15500	19000	15500	20700	15300	18000	15529.15	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	332	102.15	1.55	12	0.06	186.00	12230.00	33600	20221005	-43.45	14900	20230713	27.52	32000	-40.62	20230126	14900	27.52	20230713	33600	-43.45	20221005	14900	27.52	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
91	20230714	150923	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	15549500	1003	993.07	15500	17000	15500	20700	15300	18000	15502.99	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	297	91.40	1.39	12	0.06	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
92	20230714	140928	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	15549500	1003	993.07	15500	17000	15500	20700	15300	18000	15502.99	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	297	91.40	1.39	12	0.06	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
93	20230714	130915	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	15549500	1003	993.07	15500	17000	15500	20700	15300	18000	15502.99	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	297	91.40	1.39	12	0.06	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
94	20230714	120914	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	15549500	1003	993.07	15500	17000	15500	20700	15300	18000	15502.99	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	297	91.40	1.39	12	0.06	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
95	20230714	110926	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	15549500	1003	993.07	15500	17000	15500	20700	15300	18000	15502.99	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	297	91.40	1.39	12	0.06	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
96	20230714	100927	57	100.00	KONEX			N	N	N	N		N	17000	-1000	5	-5.56	15549500	1003	993.07	15500	17000	15500	20700	15300	18000	15502.99	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	297	91.40	1.39	12	0.06	186.00	12230.00	33600	20221005	-49.40	14900	20230713	14.09	32000	-46.88	20230126	14900	14.09	20230713	33600	-49.40	20221005	14900	14.09	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
97	20230714	090922	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20066	19032	16966	15932	13866	19550	16450	11	2700	500	11520	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
98	20230713	160918	57	100.00	KONEX	신저가		N	N	N	N		N	18000	500	2	2.86	1513600	101	10100.00	17000	18000	14900	20100	14880	17500	14986.14	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
99	20230713	150913	57	100.00	KONEX	신저가		N	N	N	N		N	18000	500	2	2.86	1513600	101	10100.00	17000	18000	14900	20100	14880	17500	14986.14	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
100	20230713	140912	57	100.00	KONEX	신저가		N	N	N	N		N	18000	500	2	2.86	1513600	101	10100.00	17000	18000	14900	20100	14880	17500	14986.14	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
101	20230713	130916	57	100.00	KONEX	신저가		N	N	N	N		N	18000	500	2	2.86	1513600	101	10100.00	17000	18000	14900	20100	14880	17500	14986.14	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
102	20230713	120912	57	100.00	KONEX	신저가		N	N	N	N		N	18000	500	2	2.86	1513600	101	10100.00	17000	18000	14900	20100	14880	17500	14986.14	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	14900	20230713	20.81	32000	-43.75	20230126	14900	20.81	20230713	33600	-46.43	20221005	14900	20.81	20230713	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
103	20230713	110915	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
104	20230713	100910	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
105	20230713	090911	57	100.00	KONEX			N	N	N	N		N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	17500	17500	17500	17500	17500	17500	17500	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
106	20230712	160908	57	100.00	KONEX			N	N	N	N		N	17500	-990	5	-5.35	17500	1	100.00	17500	17500	17500	21250	15720	18490	17500.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
107	20230712	150902	57	100.00	KONEX			N	N	N	N		N	17500	-990	5	-5.35	17500	1	100.00	17500	17500	17500	21250	15720	18490	17500.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
108	20230712	140900	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	15000	20230630	23.27	32000	-42.22	20230126	15000	23.27	20230630	33600	-44.97	20221005	15000	23.27	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
109	20230712	130901	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	15000	20230630	23.27	32000	-42.22	20230126	15000	23.27	20230630	33600	-44.97	20221005	15000	23.27	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
110	20230712	120906	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	15000	20230630	23.27	32000	-42.22	20230126	15000	23.27	20230630	33600	-44.97	20221005	15000	23.27	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
111	20230712	110905	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	15000	20230630	23.27	32000	-42.22	20230126	15000	23.27	20230630	33600	-44.97	20221005	15000	23.27	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
112	20230712	100905	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	15000	20230630	23.27	32000	-42.22	20230126	15000	23.27	20230630	33600	-44.97	20221005	15000	23.27	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
113	20230712	090906	57	100.00	KONEX			N	N	N	N		N	18490	0	3	0.00	0	0	0.00	0	0	0	21250	15720	18490	0.00	0.00	0	0	18490	18490	18490	18490	18490	18490	18490	11	2765	500	11830	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	15000	20230630	23.27	32000	-42.22	20230126	15000	23.27	20230630	33600	-44.97	20221005	15000	23.27	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
114	20230711	160854	57	100.00	KONEX			N	N	N	N		N	18490	640	2	3.59	18490	1	50.00	18490	18490	18490	20500	15180	17850	18490.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	323	99.41	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.97	15000	20230630	23.27	32000	-42.22	20230126	15000	23.27	20230630	33600	-44.97	20221005	15000	23.27	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
115	20230711	150850	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
116	20230711	140844	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
117	20230711	130835	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
118	20230711	120855	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
119	20230711	110901	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
120	20230711	100858	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
121	20230711	090855	57	100.00	KONEX			N	N	N	N		N	17850	0	3	0.00	0	0	0.00	0	0	0	20500	15180	17850	0.00	0.00	0	0	18416	18132	17566	17282	16716	18275	17425	11	2660	500	11420	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
122	20230710	160847	57	100.00	KONEX			N	N	N	N		N	17850	-50	5	-0.28	34850	2	66.67	17000	17850	17000	20550	15220	17900	17425.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	312	95.97	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.88	15000	20230630	19.00	32000	-44.22	20230126	15000	19.00	20230630	33600	-46.88	20221005	15000	19.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
123	20230710	150849	57	100.00	KONEX			N	N	N	N		N	17000	-900	5	-5.03	17000	1	33.33	17000	17000	17000	20550	15220	17900	17000.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
124	20230710	140841	57	100.00	KONEX			N	N	N	N		N	17000	-900	5	-5.03	17000	1	33.33	17000	17000	17000	20550	15220	17900	17000.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
125	20230710	130830	57	100.00	KONEX			N	N	N	N		N	17000	-900	5	-5.03	17000	1	33.33	17000	17000	17000	20550	15220	17900	17000.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
126	20230710	120853	57	100.00	KONEX			N	N	N	N		N	17900	0	3	0.00	0	0	0.00	0	0	0	20550	15220	17900	0.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	313	96.24	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.73	15000	20230630	19.33	32000	-44.06	20230126	15000	19.33	20230630	33600	-46.73	20221005	15000	19.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
127	20230710	110850	57	100.00	KONEX			N	N	N	N		N	17900	0	3	0.00	0	0	0.00	0	0	0	20550	15220	17900	0.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	313	96.24	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.73	15000	20230630	19.33	32000	-44.06	20230126	15000	19.33	20230630	33600	-46.73	20221005	15000	19.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
128	20230710	100852	57	100.00	KONEX			N	N	N	N		N	17900	0	3	0.00	0	0	0.00	0	0	0	20550	15220	17900	0.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	313	96.24	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.73	15000	20230630	19.33	32000	-44.06	20230126	15000	19.33	20230630	33600	-46.73	20221005	15000	19.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
129	20230710	090843	57	100.00	KONEX			N	N	N	N		N	17900	0	3	0.00	0	0	0.00	0	0	0	20550	15220	17900	0.00	0.00	0	0	18166	18032	17766	17632	17366	18100	17700	11	2665	500	11450	10	1	1746534	313	96.24	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.73	15000	20230630	19.33	32000	-44.06	20230126	15000	19.33	20230630	33600	-46.73	20221005	15000	19.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
130	20230707	160842	00	50.00	KONEX			N	N	N	N	50	N	17900	400	2	2.29	53300	3	6.98	17500	17900	17500	20100	14880	17500	17766.67	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	313	96.24	1.46	12	0.00	186.00	12230.00	33600	20221005	-46.73	15000	20230630	19.33	32000	-44.06	20230126	15000	19.33	20230630	33600	-46.73	20221005	15000	19.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
131	20230707	150841	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
132	20230707	140857	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
133	20230707	130845	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
134	20230707	120849	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
135	20230707	110852	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
136	20230707	100841	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
137	20230707	090843	00	50.00	KONEX			N	N	N	N	50	N	17500	0	3	0.00	0	0	0.00	0	0	0	20100	14880	17500	0.00	0.00	0	0	19066	18282	17216	16432	15366	17750	15900	11	2610	500	11200	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
138	20230706	160841	00	50.00	KONEX			N	N	N	N	50	N	17500	-1480	5	-7.80	700750	43	716.67	18000	18000	16150	21800	16140	18980	16296.51	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
139	20230706	150842	00	50.00	KONEX			N	N	N	N	50	N	17500	-1480	5	-7.80	700750	43	716.67	18000	18000	16150	21800	16140	18980	16296.51	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	306	94.09	1.43	12	0.00	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
140	20230706	140843	00	50.00	KONEX			N	N	N	N	50	N	17000	-1980	5	-10.43	683250	42	700.00	18000	18000	16150	21800	16140	18980	16267.86	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
141	20230706	130841	00	50.00	KONEX			N	N	N	N	50	N	17000	-1980	5	-10.43	683250	42	700.00	18000	18000	16150	21800	16140	18980	16267.86	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	297	91.40	1.39	12	0.00	186.00	12230.00	33600	20221005	-49.40	15000	20230630	13.33	32000	-46.88	20230126	15000	13.33	20230630	33600	-49.40	20221005	15000	13.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
142	20230706	120827	00	50.00	KONEX			N	N	N	N	50	N	16150	-2830	5	-14.91	666250	41	683.33	18000	18000	16150	21800	16140	18980	16250.00	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	282	86.83	1.32	12	0.00	186.00	12230.00	33600	20221005	-51.93	15000	20230630	7.67	32000	-49.53	20230126	15000	7.67	20230630	33600	-51.93	20221005	15000	7.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
143	20230706	110847	00	50.00	KONEX			N	N	N	N	50	N	18000	-980	5	-5.16	18000	1	16.67	18000	18000	18000	21800	16140	18980	18000.00	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
144	20230706	100842	00	50.00	KONEX			N	N	N	N	50	N	18000	-980	5	-5.16	18000	1	16.67	18000	18000	18000	21800	16140	18980	18000.00	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
145	20230706	090840	00	50.00	KONEX			N	N	N	N	50	N	18000	-980	5	-5.16	18000	1	16.67	18000	18000	18000	21800	16140	18980	18000.00	0.00	0	0	19633	19306	18653	18326	17673	19470	18490	11	2830	500	12140	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
146	20230705	160837	00	50.00	KONEX			N	N	N	N	50	N	18980	480	2	2.59	110980	6	75.00	18500	18980	18000	21250	15730	18500	18496.67	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	331	102.04	1.55	12	0.00	186.00	12230.00	33600	20221005	-43.51	15000	20230630	26.53	32000	-40.69	20230126	15000	26.53	20230630	33600	-43.51	20221005	15000	26.53	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
147	20230705	150833	00	50.00	KONEX			N	N	N	N	50	N	18000	-500	5	-2.70	55000	3	37.50	18500	18500	18000	21250	15730	18500	18333.33	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
148	20230705	140825	00	50.00	KONEX			N	N	N	N	50	N	18000	-500	5	-2.70	55000	3	37.50	18500	18500	18000	21250	15730	18500	18333.33	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
149	20230705	130828	00	50.00	KONEX			N	N	N	N	50	N	18500	0	3	0.00	37000	2	25.00	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
150	20230705	120826	00	50.00	KONEX			N	N	N	N	50	N	18500	0	3	0.00	37000	2	25.00	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
151	20230705	110836	00	50.00	KONEX			N	N	N	N	50	N	18500	0	3	0.00	37000	2	25.00	18500	18500	18500	21250	15730	18500	18500.00	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
152	20230705	100828	00	50.00	KONEX			N	N	N	N	50	N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
153	20230705	090827	00	50.00	KONEX			N	N	N	N	50	N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	20833	19666	18833	17666	16833	19250	17250	11	2760	500	11840	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
154	20230704	160824	00	50.00	KONEX			N	N	N	N	50	N	18500	0	3	0.00	152000	8	7.21	19000	20000	18000	21250	15730	18500	19000.00	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
155	20230704	150815	00	50.00	KONEX			N	N	N	N	50	N	18000	-500	5	-2.70	133500	7	6.31	19000	20000	18000	21250	15730	18500	19071.43	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
156	20230704	140819	00	50.00	KONEX			N	N	N	N	50	N	18000	-500	5	-2.70	133500	7	6.31	19000	20000	18000	21250	15730	18500	19071.43	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	314	96.77	1.47	12	0.00	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
157	20230704	130808	00	50.00	KONEX			N	N	N	N	50	N	19000	500	2	2.70	97000	5	4.50	19000	20000	19000	21250	15730	18500	19400.00	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	332	102.15	1.55	12	0.00	186.00	12230.00	33600	20221005	-43.45	15000	20230630	26.67	32000	-40.62	20230126	15000	26.67	20230630	33600	-43.45	20221005	15000	26.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
158	20230704	120818	00	50.00	KONEX			N	N	N	N	50	N	19000	500	2	2.70	97000	5	4.50	19000	20000	19000	21250	15730	18500	19400.00	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	332	102.15	1.55	12	0.00	186.00	12230.00	33600	20221005	-43.45	15000	20230630	26.67	32000	-40.62	20230126	15000	26.67	20230630	33600	-43.45	20221005	15000	26.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
159	20230704	110811	00	50.00	KONEX			N	N	N	N	50	N	19000	500	2	2.70	97000	5	4.50	19000	20000	19000	21250	15730	18500	19400.00	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	332	102.15	1.55	12	0.00	186.00	12230.00	33600	20221005	-43.45	15000	20230630	26.67	32000	-40.62	20230126	15000	26.67	20230630	33600	-43.45	20221005	15000	26.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
160	20230704	100809	00	50.00	KONEX			N	N	N	N	50	N	19000	500	2	2.70	97000	5	4.50	19000	20000	19000	21250	15730	18500	19400.00	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	332	102.15	1.55	12	0.00	186.00	12230.00	33600	20221005	-43.45	15000	20230630	26.67	32000	-40.62	20230126	15000	26.67	20230630	33600	-43.45	20221005	15000	26.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
161	20230704	090807	00	50.00	KONEX			N	N	N	N	50	N	18500	0	3	0.00	0	0	0.00	0	0	0	21250	15730	18500	0.00	0.00	0	0	21500	20000	18000	16500	14500	20750	17250	11	2760	500	11840	10	1	1746534	323	99.46	1.51	12	0.00	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
162	20230703	160800	00	50.00	KONEX			N	N	N	N	50	N	18500	1500	2	8.82	1800000	111	105.71	16000	19500	16000	19550	14450	17000	16216.22	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	323	99.46	1.51	12	0.01	186.00	12230.00	33600	20221005	-44.94	15000	20230630	23.33	32000	-42.19	20230126	15000	23.33	20230630	33600	-44.94	20221005	15000	23.33	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
163	20230703	150808	00	50.00	KONEX			N	N	N	N	50	N	18000	1000	2	5.88	1781500	110	104.76	16000	19500	16000	19550	14450	17000	16195.45	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
164	20230703	140807	00	50.00	KONEX			N	N	N	N	50	N	18000	1000	2	5.88	1781500	110	104.76	16000	19500	16000	19550	14450	17000	16195.45	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
165	20230703	130801	00	50.00	KONEX			N	N	N	N	50	N	18000	1000	2	5.88	1781500	110	104.76	16000	19500	16000	19550	14450	17000	16195.45	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
166	20230703	120809	00	50.00	KONEX			N	N	N	N	50	N	18000	1000	2	5.88	1781500	110	104.76	16000	19500	16000	19550	14450	17000	16195.45	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	314	96.77	1.47	12	0.01	186.00	12230.00	33600	20221005	-46.43	15000	20230630	20.00	32000	-43.75	20230126	15000	20.00	20230630	33600	-46.43	20221005	15000	20.00	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
167	20230703	110803	00	50.00	KONEX			N	N	N	N	50	N	17500	500	2	2.94	1763500	109	103.81	16000	19500	16000	19550	14450	17000	16178.90	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	306	94.09	1.43	12	0.01	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
168	20230703	100751	00	50.00	KONEX			N	N	N	N	50	N	17500	500	2	2.94	1763500	109	103.81	16000	19500	16000	19550	14450	17000	16178.90	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	306	94.09	1.43	12	0.01	186.00	12230.00	33600	20221005	-47.92	15000	20230630	16.67	32000	-45.31	20230126	15000	16.67	20230630	33600	-47.92	20221005	15000	16.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N
169	20230703	090800	00	50.00	KONEX			N	N	N	N	50	N	19000	2000	2	11.76	1690000	105	100.00	16000	19000	16000	19550	14450	17000	16095.24	0.00	0	0	18333	17666	16333	15666	14333	18000	16000	11	2550	500	10880	10	1	1746534	332	102.15	1.55	12	0.01	186.00	12230.00	33600	20221005	-43.45	15000	20230630	26.67	32000	-40.62	20230126	15000	26.67	20230630	33600	-43.45	20221005	15000	26.67	20230630	0.00	N	233250	500	10 억		0	N	N	0	N	00	N