KissMeData/318660/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	161126	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
3	20230731	151125	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
4	20230731	141132	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
5	20230731	131134	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
6	20230731	121142	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
7	20230731	111144	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
8	20230731	101140	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
9	20230731	091129	57	100.00	KONEX			N	N	N	N		N	1498	20	2	1.35	1498	1	0.21	1498	1498	1498	1699	1257	1478	1498.00	0.00	0	0	1587	1532	1424	1369	1261	1560	1397	11	221	500	880	1	1	2152101	32	17.22	2.95	12	0.00	87.00	508.00	2400	20230119	-37.58	1316	20230728	13.83	2400	-37.58	20230119	1316	13.83	20230728	2400	-37.58	20230119	1316	13.83	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
10	20230728	161131	57	100.00	KONEX	신저가		N	N	N	N		N	1478	-12	5	-0.81	623421	472	73.41	1390	1479	1316	1713	1267	1490	1320.81	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	16.99	2.91	12	0.02	87.00	508.00	2400	20230119	-38.42	1316	20230728	12.31	2400	-38.42	20230119	1316	12.31	20230728	2400	-38.42	20230119	1316	12.31	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
11	20230728	151128	57	100.00	KONEX	신저가		N	N	N	N		N	1478	-12	5	-0.81	623421	472	73.41	1390	1479	1316	1713	1267	1490	1320.81	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	16.99	2.91	12	0.02	87.00	508.00	2400	20230119	-38.42	1316	20230728	12.31	2400	-38.42	20230119	1316	12.31	20230728	2400	-38.42	20230119	1316	12.31	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
12	20230728	141127	57	100.00	KONEX	신저가		N	N	N	N		N	1478	-12	5	-0.81	623421	472	73.41	1390	1479	1316	1713	1267	1490	1320.81	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	16.99	2.91	12	0.02	87.00	508.00	2400	20230119	-38.42	1316	20230728	12.31	2400	-38.42	20230119	1316	12.31	20230728	2400	-38.42	20230119	1316	12.31	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
13	20230728	131130	57	100.00	KONEX	신저가		N	N	N	N		N	1478	-12	5	-0.81	623421	472	73.41	1390	1479	1316	1713	1267	1490	1320.81	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	16.99	2.91	12	0.02	87.00	508.00	2400	20230119	-38.42	1316	20230728	12.31	2400	-38.42	20230119	1316	12.31	20230728	2400	-38.42	20230119	1316	12.31	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
14	20230728	121128	57	100.00	KONEX	신저가		N	N	N	N		N	1478	-12	5	-0.81	623421	472	73.41	1390	1479	1316	1713	1267	1490	1320.81	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	16.99	2.91	12	0.02	87.00	508.00	2400	20230119	-38.42	1316	20230728	12.31	2400	-38.42	20230119	1316	12.31	20230728	2400	-38.42	20230119	1316	12.31	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
15	20230728	111134	57	100.00	KONEX	신저가		N	N	N	N		N	1479	-11	5	-0.74	607163	461	71.70	1390	1479	1316	1713	1267	1490	1317.06	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	17.00	2.91	12	0.02	87.00	508.00	2400	20230119	-38.38	1316	20230728	12.39	2400	-38.38	20230119	1316	12.39	20230728	2400	-38.38	20230119	1316	12.39	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
16	20230728	101125	57	100.00	KONEX	신저가		N	N	N	N		N	1479	-11	5	-0.74	607163	461	71.70	1390	1479	1316	1713	1267	1490	1317.06	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	17.00	2.91	12	0.02	87.00	508.00	2400	20230119	-38.38	1316	20230728	12.39	2400	-38.38	20230119	1316	12.39	20230728	2400	-38.38	20230119	1316	12.39	20230728	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
17	20230728	091133	57	100.00	KONEX			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1713	1267	1490	0.00	0.00	0	0	1550	1520	1460	1430	1370	1535	1445	11	223	500	890	1	1	2152101	32	17.13	2.93	12	0.00	87.00	508.00	2400	20230119	-37.92	1317	20230724	13.14	2400	-37.92	20230119	1317	13.14	20230724	2400	-37.92	20230119	1317	13.14	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
18	20230727	161125	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	919100	643	1260.78	1490	1490	1400	1725	1275	1500	1429.39	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	32	17.13	2.93	12	0.03	87.00	508.00	2400	20230119	-37.92	1317	20230724	13.14	2400	-37.92	20230119	1317	13.14	20230724	2400	-37.92	20230119	1317	13.14	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
19	20230727	151125	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	919100	643	1260.78	1490	1490	1400	1725	1275	1500	1429.39	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	32	17.13	2.93	12	0.03	87.00	508.00	2400	20230119	-37.92	1317	20230724	13.14	2400	-37.92	20230119	1317	13.14	20230724	2400	-37.92	20230119	1317	13.14	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
20	20230727	141120	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	919100	643	1260.78	1490	1490	1400	1725	1275	1500	1429.39	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	32	17.13	2.93	12	0.03	87.00	508.00	2400	20230119	-37.92	1317	20230724	13.14	2400	-37.92	20230119	1317	13.14	20230724	2400	-37.92	20230119	1317	13.14	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
21	20230727	131118	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	919100	643	1260.78	1490	1490	1400	1725	1275	1500	1429.39	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	32	17.13	2.93	12	0.03	87.00	508.00	2400	20230119	-37.92	1317	20230724	13.14	2400	-37.92	20230119	1317	13.14	20230724	2400	-37.92	20230119	1317	13.14	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
22	20230727	121121	57	100.00	KONEX			N	N	N	N		N	1400	-100	5	-6.67	904200	633	1241.18	1490	1490	1400	1725	1275	1500	1428.44	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	30	16.09	2.76	12	0.03	87.00	508.00	2400	20230119	-41.67	1317	20230724	6.30	2400	-41.67	20230119	1317	6.30	20230724	2400	-41.67	20230119	1317	6.30	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
23	20230727	111124	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	298000	200	392.16	1490	1490	1490	1725	1275	1500	1490.00	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	32	17.13	2.93	12	0.01	87.00	508.00	2400	20230119	-37.92	1317	20230724	13.14	2400	-37.92	20230119	1317	13.14	20230724	2400	-37.92	20230119	1317	13.14	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
24	20230727	101121	57	100.00	KONEX			N	N	N	N		N	1490	-10	5	-0.67	298000	200	392.16	1490	1490	1490	1725	1275	1500	1490.00	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	32	17.13	2.93	12	0.01	87.00	508.00	2400	20230119	-37.92	1317	20230724	13.14	2400	-37.92	20230119	1317	13.14	20230724	2400	-37.92	20230119	1317	13.14	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
25	20230727	091120	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1754	1626	1563	1435	1372	1595	1404	11	225	500	900	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
26	20230726	161118	57	100.00	KONEX			N	N	N	N		N	1500	25	2	1.69	80591	51	75.00	1500	1691	1500	1696	1254	1475	1580.22	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
27	20230726	151124	57	100.00	KONEX			N	N	N	N		N	1500	25	2	1.69	80591	51	75.00	1500	1691	1500	1696	1254	1475	1580.22	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
28	20230726	141115	57	100.00	KONEX			N	N	N	N		N	1500	25	2	1.69	80591	51	75.00	1500	1691	1500	1696	1254	1475	1580.22	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
29	20230726	131111	57	100.00	KONEX			N	N	N	N		N	1500	25	2	1.69	80591	51	75.00	1500	1691	1500	1696	1254	1475	1580.22	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
30	20230726	121115	57	100.00	KONEX			N	N	N	N		N	1500	25	2	1.69	80591	51	75.00	1500	1691	1500	1696	1254	1475	1580.22	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
31	20230726	111109	57	100.00	KONEX			N	N	N	N		N	1500	25	2	1.69	80591	51	75.00	1500	1691	1500	1696	1254	1475	1580.22	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
32	20230726	101117	57	100.00	KONEX			N	N	N	N		N	1500	25	2	1.69	80591	51	75.00	1500	1691	1500	1696	1254	1475	1580.22	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1317	20230724	13.90	2400	-37.50	20230119	1317	13.90	20230724	2400	-37.50	20230119	1317	13.90	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
33	20230726	091111	57	100.00	KONEX			N	N	N	N		N	1475	0	3	0.00	0	0	0.00	0	0	0	1696	1254	1475	0.00	0.00	0	0	1481	1477	1476	1472	1471	1477	1472	11	221	500	880	1	1	2152101	32	16.95	2.90	12	0.00	87.00	508.00	2400	20230119	-38.54	1317	20230724	12.00	2400	-38.54	20230119	1317	12.00	20230724	2400	-38.54	20230119	1317	12.00	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
34	20230725	161109	57	100.00	KONEX			N	N	N	N		N	1475	124	2	9.18	100305	68	4.64	1480	1480	1475	1553	1149	1351	1475.07	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	32	16.95	2.90	12	0.00	87.00	508.00	2400	20230119	-38.54	1317	20230724	12.00	2400	-38.54	20230119	1317	12.00	20230724	2400	-38.54	20230119	1317	12.00	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
35	20230725	151058	57	100.00	KONEX			N	N	N	N		N	1475	124	2	9.18	100305	68	4.64	1480	1480	1475	1553	1149	1351	1475.07	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	32	16.95	2.90	12	0.00	87.00	508.00	2400	20230119	-38.54	1317	20230724	12.00	2400	-38.54	20230119	1317	12.00	20230724	2400	-38.54	20230119	1317	12.00	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
36	20230725	141054	57	100.00	KONEX			N	N	N	N		N	1475	124	2	9.18	100305	68	4.64	1480	1480	1475	1553	1149	1351	1475.07	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	32	16.95	2.90	12	0.00	87.00	508.00	2400	20230119	-38.54	1317	20230724	12.00	2400	-38.54	20230119	1317	12.00	20230724	2400	-38.54	20230119	1317	12.00	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
37	20230725	131106	57	100.00	KONEX			N	N	N	N		N	1475	124	2	9.18	100305	68	4.64	1480	1480	1475	1553	1149	1351	1475.07	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	32	16.95	2.90	12	0.00	87.00	508.00	2400	20230119	-38.54	1317	20230724	12.00	2400	-38.54	20230119	1317	12.00	20230724	2400	-38.54	20230119	1317	12.00	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
38	20230725	121105	57	100.00	KONEX			N	N	N	N		N	1480	129	2	9.55	1480	1	0.07	1480	1480	1480	1553	1149	1351	1480.00	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1317	20230724	12.38	2400	-38.33	20230119	1317	12.38	20230724	2400	-38.33	20230119	1317	12.38	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
39	20230725	111103	57	100.00	KONEX			N	N	N	N		N	1480	129	2	9.55	1480	1	0.07	1480	1480	1480	1553	1149	1351	1480.00	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1317	20230724	12.38	2400	-38.33	20230119	1317	12.38	20230724	2400	-38.33	20230119	1317	12.38	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
40	20230725	101102	57	100.00	KONEX			N	N	N	N		N	1480	129	2	9.55	1480	1	0.07	1480	1480	1480	1553	1149	1351	1480.00	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	32	17.01	2.91	12	0.00	87.00	508.00	2400	20230119	-38.33	1317	20230724	12.38	2400	-38.33	20230119	1317	12.38	20230724	2400	-38.33	20230119	1317	12.38	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
41	20230725	091101	57	100.00	KONEX			N	N	N	N		N	1351	0	3	0.00	0	0	0.00	0	0	0	1553	1149	1351	0.00	0.00	0	0	1564	1457	1387	1280	1210	1422	1245	11	202	500	810	1	1	2152101	29	15.53	2.66	12	0.00	87.00	508.00	2400	20230119	-43.71	1317	20230724	2.58	2400	-43.71	20230119	1317	2.58	20230724	2400	-43.71	20230119	1317	2.58	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
42	20230724	161104	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-148	5	-9.87	1973708	1464	3485.71	1400	1494	1317	1723	1275	1499	1333.24	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	29	15.53	2.66	12	0.07	87.00	508.00	2400	20230119	-43.71	1317	20230724	2.58	2400	-43.71	20230119	1317	2.58	20230724	2400	-43.71	20230119	1317	2.58	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
43	20230724	151058	57	100.00	KONEX	신저가		N	N	N	N		N	1351	-148	5	-9.87	311978	234	557.14	1400	1494	1317	1723	1275	1499	1333.24	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	29	15.53	2.66	12	0.01	87.00	508.00	2400	20230119	-43.71	1317	20230724	2.58	2400	-43.71	20230119	1317	2.58	20230724	2400	-43.71	20230119	1317	2.58	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
44	20230724	141056	57	100.00	KONEX	신저가		N	N	N	N		N	1494	-5	5	-0.33	267395	201	478.57	1400	1494	1317	1723	1275	1499	1330.32	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	32	17.17	2.94	12	0.01	87.00	508.00	2400	20230119	-37.75	1317	20230724	13.44	2400	-37.75	20230119	1317	13.44	20230724	2400	-37.75	20230119	1317	13.44	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
45	20230724	131058	57	100.00	KONEX	신저가		N	N	N	N		N	1317	-182	5	-12.14	264407	199	473.81	1400	1400	1317	1723	1275	1499	1328.68	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	28	15.14	2.59	12	0.01	87.00	508.00	2400	20230119	-45.12	1317	20230724	0.00	2400	-45.12	20230119	1317	0.00	20230724	2400	-45.12	20230119	1317	0.00	20230724	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
46	20230724	121059	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1375	20220722	9.02	2400	-37.54	20230119	1401	7.00	20230721	2400	-37.54	20230119	1401	7.00	20230721	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
47	20230724	111104	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1375	20220722	9.02	2400	-37.54	20230119	1401	7.00	20230721	2400	-37.54	20230119	1401	7.00	20230721	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
48	20230724	101052	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1375	20220722	9.02	2400	-37.54	20230119	1401	7.00	20230721	2400	-37.54	20230119	1401	7.00	20230721	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
49	20230724	091059	57	100.00	KONEX			N	N	N	N		N	1499	0	3	0.00	0	0	0.00	0	0	0	1723	1275	1499	0.00	0.00	0	0	1565	1531	1466	1432	1367	1549	1450	11	224	500	890	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1375	20220722	9.02	2400	-37.54	20230119	1401	7.00	20230721	2400	-37.54	20230119	1401	7.00	20230721	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
50	20230721	161048	57	100.00	KONEX			N	N	N	N		N	1499	-19	5	-1.25	59039	42	700.00	1401	1500	1401	1745	1291	1518	1405.69	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1375	20220722	9.02	2400	-37.54	20230119	1401	7.00	20230721	2400	-37.54	20230119	1375	9.02	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
51	20230721	151050	57	100.00	KONEX			N	N	N	N		N	1499	-19	5	-1.25	59039	42	700.00	1401	1500	1401	1745	1291	1518	1405.69	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	32	17.23	2.95	12	0.00	87.00	508.00	2400	20230119	-37.54	1375	20220722	9.02	2400	-37.54	20230119	1401	7.00	20230721	2400	-37.54	20230119	1375	9.02	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
52	20230721	141045	57	100.00	KONEX			N	N	N	N		N	1500	-18	5	-1.19	57540	41	683.33	1401	1500	1401	1745	1291	1518	1403.41	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2400	20230119	-37.50	1375	20220722	9.09	2400	-37.50	20230119	1401	7.07	20230721	2400	-37.50	20230119	1375	9.09	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
53	20230721	131050	57	100.00	KONEX			N	N	N	N		N	1401	-117	5	-7.71	56040	40	666.67	1401	1401	1401	1745	1291	1518	1401.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	30	16.10	2.76	12	0.00	87.00	508.00	2400	20230119	-41.62	1375	20220722	1.89	2400	-41.62	20230119	1401	0.00	20230721	2400	-41.62	20230119	1375	1.89	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
54	20230721	121103	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
55	20230721	111100	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
56	20230721	101058	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
57	20230721	091054	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1518	1518	1518	1518	1518	1518	1518	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
58	20230720	161044	57	100.00	KONEX			N	N	N	N		N	1518	-1	5	-0.07	9108	6	4.32	1518	1518	1518	1746	1292	1519	1518.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
59	20230720	151045	57	100.00	KONEX			N	N	N	N		N	1518	-1	5	-0.07	9108	6	4.32	1518	1518	1518	1746	1292	1519	1518.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
60	20230720	141043	57	100.00	KONEX			N	N	N	N		N	1518	-1	5	-0.07	9108	6	4.32	1518	1518	1518	1746	1292	1519	1518.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
61	20230720	131044	57	100.00	KONEX			N	N	N	N		N	1518	-1	5	-0.07	9108	6	4.32	1518	1518	1518	1746	1292	1519	1518.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
62	20230720	121053	57	100.00	KONEX			N	N	N	N		N	1518	-1	5	-0.07	9108	6	4.32	1518	1518	1518	1746	1292	1519	1518.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
63	20230720	111049	57	100.00	KONEX			N	N	N	N		N	1518	-1	5	-0.07	7590	5	3.60	1518	1518	1518	1746	1292	1519	1518.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2400	20230119	-36.75	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2400	-36.75	20230119	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
64	20230720	101037	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.46	2.99	12	0.00	87.00	508.00	2400	20230119	-36.71	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2400	-36.71	20230119	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
65	20230720	091040	57	100.00	KONEX			N	N	N	N		N	1519	0	3	0.00	0	0	0.00	0	0	0	1746	1292	1519	0.00	0.00	0	0	1581	1549	1487	1455	1393	1566	1472	11	227	500	910	1	1	2152101	33	17.46	2.99	12	0.00	87.00	508.00	2400	20230119	-36.71	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2400	-36.71	20230119	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
66	20230719	161059	57	100.00	KONEX			N	N	N	N		N	1519	-25	5	-1.62	211047	139	14.37	1519	1519	1425	1775	1313	1544	1518.32	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	33	17.46	2.99	12	0.01	87.00	508.00	2450	20220718	-38.00	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2400	-36.71	20230119	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
67	20230719	151058	57	100.00	KONEX			N	N	N	N		N	1519	-25	5	-1.62	211047	139	14.37	1519	1519	1425	1775	1313	1544	1518.32	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	33	17.46	2.99	12	0.01	87.00	508.00	2450	20220718	-38.00	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2400	-36.71	20230119	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
68	20230719	141103	57	100.00	KONEX			N	N	N	N		N	1519	-25	5	-1.62	211047	139	14.37	1519	1519	1425	1775	1313	1544	1518.32	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	33	17.46	2.99	12	0.01	87.00	508.00	2450	20220718	-38.00	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2400	-36.71	20230119	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
69	20230719	131047	57	100.00	KONEX			N	N	N	N		N	1519	-25	5	-1.62	92565	61	6.31	1519	1519	1425	1775	1313	1544	1517.46	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	33	17.46	2.99	12	0.00	87.00	508.00	2450	20220718	-38.00	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2400	-36.71	20230119	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
70	20230719	121105	57	100.00	KONEX			N	N	N	N		N	1519	-25	5	-1.62	92565	61	6.31	1519	1519	1425	1775	1313	1544	1517.46	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	33	17.46	2.99	12	0.00	87.00	508.00	2450	20220718	-38.00	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2400	-36.71	20230119	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
71	20230719	111102	57	100.00	KONEX			N	N	N	N		N	1425	-119	5	-7.71	77375	51	5.27	1519	1519	1425	1775	1313	1544	1517.16	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	31	16.38	2.81	12	0.00	87.00	508.00	2450	20220718	-41.84	1375	20220722	3.64	2400	-40.62	20230119	1416	0.64	20230710	2400	-40.62	20230119	1375	3.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
72	20230719	101053	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	33	17.75	3.04	12	0.00	87.00	508.00	2450	20220718	-36.98	1375	20220722	12.29	2400	-35.67	20230119	1416	9.04	20230710	2400	-35.67	20230119	1375	12.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
73	20230719	091051	57	100.00	KONEX			N	N	N	N		N	1544	0	3	0.00	0	0	0.00	0	0	0	1775	1313	1544	0.00	0.00	0	0	1574	1558	1529	1513	1484	1567	1522	11	231	500	920	1	1	2152101	33	17.75	3.04	12	0.00	87.00	508.00	2450	20220718	-36.98	1375	20220722	12.29	2400	-35.67	20230119	1416	9.04	20230710	2400	-35.67	20230119	1375	12.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
74	20230718	161051	57	100.00	KONEX			N	N	N	N		N	1544	-4	5	-0.26	1450589	967	1124.42	1500	1545	1500	1780	1316	1548	1500.09	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	33	17.75	3.04	12	0.04	87.00	508.00	2450	20220715	-36.98	1375	20220722	12.29	2400	-35.67	20230119	1416	9.04	20230710	2450	-36.98	20220718	1375	12.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
75	20230718	151050	57	100.00	KONEX			N	N	N	N		N	1544	-4	5	-0.26	1450589	967	1124.42	1500	1545	1500	1780	1316	1548	1500.09	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	33	17.75	3.04	12	0.04	87.00	508.00	2450	20220715	-36.98	1375	20220722	12.29	2400	-35.67	20230119	1416	9.04	20230710	2450	-36.98	20220718	1375	12.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
76	20230718	141046	57	100.00	KONEX			N	N	N	N		N	1544	-4	5	-0.26	1450589	967	1124.42	1500	1545	1500	1780	1316	1548	1500.09	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	33	17.75	3.04	12	0.04	87.00	508.00	2450	20220715	-36.98	1375	20220722	12.29	2400	-35.67	20230119	1416	9.04	20230710	2450	-36.98	20220718	1375	12.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
77	20230718	131046	57	100.00	KONEX			N	N	N	N		N	1544	-4	5	-0.26	1450589	967	1124.42	1500	1545	1500	1780	1316	1548	1500.09	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	33	17.75	3.04	12	0.04	87.00	508.00	2450	20220715	-36.98	1375	20220722	12.29	2400	-35.67	20230119	1416	9.04	20230710	2450	-36.98	20220718	1375	12.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
78	20230718	121057	57	100.00	KONEX			N	N	N	N		N	1544	-4	5	-0.26	1450589	967	1124.42	1500	1545	1500	1780	1316	1548	1500.09	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	33	17.75	3.04	12	0.04	87.00	508.00	2450	20220715	-36.98	1375	20220722	12.29	2400	-35.67	20230119	1416	9.04	20230710	2450	-36.98	20220718	1375	12.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
79	20230718	111054	57	100.00	KONEX			N	N	N	N		N	1545	-3	5	-0.19	1449045	966	1123.26	1500	1545	1500	1780	1316	1548	1500.05	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	33	17.76	3.04	12	0.04	87.00	508.00	2450	20220715	-36.94	1375	20220722	12.36	2400	-35.62	20230119	1416	9.11	20230710	2450	-36.94	20220718	1375	12.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
80	20230718	101047	57	100.00	KONEX			N	N	N	N		N	1545	-3	5	-0.19	1449045	966	1123.26	1500	1545	1500	1780	1316	1548	1500.05	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	33	17.76	3.04	12	0.04	87.00	508.00	2450	20220715	-36.94	1375	20220722	12.36	2400	-35.62	20230119	1416	9.11	20230710	2450	-36.94	20220718	1375	12.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
81	20230718	091043	57	100.00	KONEX			N	N	N	N		N	1500	-48	5	-3.10	1350000	900	1046.51	1500	1500	1500	1780	1316	1548	1500.00	0.00	0	0	1829	1688	1559	1418	1289	1624	1354	11	232	500	920	1	1	2152101	32	17.24	2.95	12	0.04	87.00	508.00	2450	20220715	-38.78	1375	20220722	9.09	2400	-37.50	20230119	1416	5.93	20230710	2450	-38.78	20220718	1375	9.09	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
82	20230717	161047	57	100.00	KONEX			N	N	N	N		N	1548	31	2	2.04	133085	86	8.33	1600	1700	1430	1744	1290	1517	1547.50	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2480	20220714	-37.58	1375	20220722	12.58	2400	-35.50	20230119	1416	9.32	20230710	2450	-36.82	20220718	1375	12.58	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
83	20230717	151041	57	100.00	KONEX			N	N	N	N		N	1500	-17	5	-1.12	131537	85	8.23	1600	1700	1430	1744	1290	1517	1547.49	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2480	20220714	-39.52	1375	20220722	9.09	2400	-37.50	20230119	1416	5.93	20230710	2450	-38.78	20220718	1375	9.09	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
84	20230717	141044	57	100.00	KONEX			N	N	N	N		N	1548	31	2	2.04	119537	77	7.45	1600	1700	1430	1744	1290	1517	1552.43	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2480	20220714	-37.58	1375	20220722	12.58	2400	-35.50	20230119	1416	9.32	20230710	2450	-36.82	20220718	1375	12.58	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
85	20230717	131034	57	100.00	KONEX			N	N	N	N		N	1500	-17	5	-1.12	117989	76	7.36	1600	1700	1430	1744	1290	1517	1552.49	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2480	20220714	-39.52	1375	20220722	9.09	2400	-37.50	20230119	1416	5.93	20230710	2450	-38.78	20220718	1375	9.09	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
86	20230717	121045	57	100.00	KONEX			N	N	N	N		N	1548	31	2	2.04	114989	74	7.16	1600	1700	1430	1744	1290	1517	1553.91	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	33	17.79	3.05	12	0.00	87.00	508.00	2480	20220714	-37.58	1375	20220722	12.58	2400	-35.50	20230119	1416	9.32	20230710	2450	-36.82	20220718	1375	12.58	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
87	20230717	111036	57	100.00	KONEX			N	N	N	N		N	1549	32	2	2.11	22109	14	1.36	1600	1700	1430	1744	1290	1517	1579.21	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2480	20220714	-37.54	1375	20220722	12.65	2400	-35.46	20230119	1416	9.39	20230710	2450	-36.78	20220718	1375	12.65	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
88	20230717	101036	57	100.00	KONEX			N	N	N	N		N	1700	183	2	12.06	17700	11	1.06	1600	1700	1600	1744	1290	1517	1609.09	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220714	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1416	20.06	20230710	2450	-30.61	20220718	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
89	20230717	091036	57	100.00	KONEX			N	N	N	N		N	1700	183	2	12.06	17700	11	1.06	1600	1700	1600	1744	1290	1517	1609.09	0.00	0	0	1518	1517	1517	1516	1516	1517	1516	11	227	500	910	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220714	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1416	20.06	20230710	2450	-30.61	20220718	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
90	20230714	161035	57	100.00	KONEX			N	N	N	N		N	1517	-1	5	-0.07	1567317	1033	45.53	1517	1518	1517	1745	1291	1518	1517.25	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.44	2.99	12	0.05	87.00	508.00	2480	20220714	-38.83	1375	20220722	10.33	2400	-36.79	20230119	1416	7.13	20230710	2480	-38.83	20220714	1375	10.33	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
91	20230714	151039	57	100.00	KONEX			N	N	N	N		N	1517	-1	5	-0.07	1567317	1033	45.53	1517	1518	1517	1745	1291	1518	1517.25	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.44	2.99	12	0.05	87.00	508.00	2480	20220714	-38.83	1375	20220722	10.33	2400	-36.79	20230119	1416	7.13	20230710	2480	-38.83	20220714	1375	10.33	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
92	20230714	141045	57	100.00	KONEX			N	N	N	N		N	1517	-1	5	-0.07	1567317	1033	45.53	1517	1518	1517	1745	1291	1518	1517.25	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.44	2.99	12	0.05	87.00	508.00	2480	20220714	-38.83	1375	20220722	10.33	2400	-36.79	20230119	1416	7.13	20230710	2480	-38.83	20220714	1375	10.33	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
93	20230714	131031	57	100.00	KONEX			N	N	N	N		N	1517	-1	5	-0.07	1567317	1033	45.53	1517	1518	1517	1745	1291	1518	1517.25	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.44	2.99	12	0.05	87.00	508.00	2480	20220714	-38.83	1375	20220722	10.33	2400	-36.79	20230119	1416	7.13	20230710	2480	-38.83	20220714	1375	10.33	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
94	20230714	121031	57	100.00	KONEX			N	N	N	N		N	1517	-1	5	-0.07	1567317	1033	45.53	1517	1518	1517	1745	1291	1518	1517.25	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.44	2.99	12	0.05	87.00	508.00	2480	20220714	-38.83	1375	20220722	10.33	2400	-36.79	20230119	1416	7.13	20230710	2480	-38.83	20220714	1375	10.33	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
95	20230714	111043	57	100.00	KONEX			N	N	N	N		N	1517	-1	5	-0.07	1567317	1033	45.53	1517	1518	1517	1745	1291	1518	1517.25	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.44	2.99	12	0.05	87.00	508.00	2480	20220714	-38.83	1375	20220722	10.33	2400	-36.79	20230119	1416	7.13	20230710	2480	-38.83	20220714	1375	10.33	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
96	20230714	101043	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2480	20220714	-38.79	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2480	-38.79	20220714	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
97	20230714	091039	57	100.00	KONEX			N	N	N	N		N	1518	0	3	0.00	0	0	0.00	0	0	0	1745	1291	1518	0.00	0.00	0	0	1799	1658	1557	1416	1315	1729	1487	11	227	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2480	20220714	-38.79	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2480	-38.79	20220714	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
98	20230713	161033	57	100.00	KONEX			N	N	N	N		N	1518	-181	5	-10.65	3438971	2269	226900.00	1500	1698	1456	1953	1445	1699	1515.63	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	33	17.45	2.99	12	0.11	87.00	508.00	2480	20220712	-38.79	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2480	-38.79	20220714	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
99	20230713	151028	57	100.00	KONEX			N	N	N	N		N	1519	-180	5	-10.59	3435935	2267	226700.00	1500	1698	1456	1953	1445	1699	1515.63	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	33	17.46	2.99	12	0.11	87.00	508.00	2480	20220712	-38.75	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2480	-38.75	20220714	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
100	20230713	141028	57	100.00	KONEX			N	N	N	N		N	1519	-180	5	-10.59	1917570	1267	126700.00	1500	1698	1456	1953	1445	1699	1513.47	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	33	17.46	2.99	12	0.06	87.00	508.00	2480	20220712	-38.75	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2480	-38.75	20220714	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
101	20230713	131032	57	100.00	KONEX			N	N	N	N		N	1519	-180	5	-10.59	1917570	1267	126700.00	1500	1698	1456	1953	1445	1699	1513.47	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	33	17.46	2.99	12	0.06	87.00	508.00	2480	20220712	-38.75	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2480	-38.75	20220714	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
102	20230713	121028	57	100.00	KONEX			N	N	N	N		N	1519	-180	5	-10.59	1917570	1267	126700.00	1500	1698	1456	1953	1445	1699	1513.47	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	33	17.46	2.99	12	0.06	87.00	508.00	2480	20220712	-38.75	1375	20220722	10.47	2400	-36.71	20230119	1416	7.27	20230710	2480	-38.75	20220714	1375	10.47	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
103	20230713	111030	57	100.00	KONEX			N	N	N	N		N	1520	-179	5	-10.54	179834	123	12300.00	1500	1698	1456	1953	1445	1699	1462.07	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	33	17.47	2.99	12	0.01	87.00	508.00	2480	20220712	-38.71	1375	20220722	10.55	2400	-36.67	20230119	1416	7.34	20230710	2480	-38.71	20220714	1375	10.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
104	20230713	101024	57	100.00	KONEX			N	N	N	N		N	1698	-1	5	-0.06	3198	2	200.00	1500	1698	1500	1953	1445	1699	1599.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2480	20220712	-31.53	1375	20220722	23.49	2400	-29.25	20230119	1416	19.92	20230710	2480	-31.53	20220714	1375	23.49	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
105	20230713	091027	57	100.00	KONEX			N	N	N	N		N	1500	-199	5	-11.71	1500	1	100.00	1500	1500	1500	1953	1445	1699	1500.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	11	254	500	1010	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2480	20220712	-39.52	1375	20220722	9.09	2400	-37.50	20230119	1416	5.93	20230710	2480	-39.52	20220714	1375	9.09	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
106	20230712	161023	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
107	20230712	151014	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
108	20230712	141011	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
109	20230712	131014	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
110	20230712	121018	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
111	20230712	111018	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
112	20230712	101018	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
113	20230712	091019	57	100.00	KONEX			N	N	N	N		N	1699	150	2	9.68	1699	1	5.88	1699	1699	1699	1781	1317	1549	1699.00	0.00	0	0	1883	1716	1578	1411	1273	1647	1342	11	232	500	920	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220712	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
114	20230711	161005	57	100.00	KONEX			N	N	N	N		N	1549	31	2	2.04	27281	17	39.53	1745	1745	1440	1745	1291	1518	1604.76	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2480	20220711	-37.54	1375	20220722	12.65	2400	-35.46	20230119	1416	9.39	20230710	2480	-37.54	20220711	1375	12.65	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
115	20230711	151001	57	100.00	KONEX			N	N	N	N		N	1549	31	2	2.04	27281	17	39.53	1745	1745	1440	1745	1291	1518	1604.76	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	33	17.80	3.05	12	0.00	87.00	508.00	2480	20220711	-37.54	1375	20220722	12.65	2400	-35.46	20230119	1416	9.39	20230710	2480	-37.54	20220711	1375	12.65	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
116	20230711	140955	57	100.00	KONEX			N	N	N	N		N	1559	41	2	2.70	25732	16	37.21	1745	1745	1440	1745	1291	1518	1608.25	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	34	17.92	3.07	12	0.00	87.00	508.00	2480	20220711	-37.14	1375	20220722	13.38	2400	-35.04	20230119	1416	10.10	20230710	2480	-37.14	20220711	1375	13.38	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
117	20230711	130945	57	100.00	KONEX			N	N	N	N		N	1559	41	2	2.70	25732	16	37.21	1745	1745	1440	1745	1291	1518	1608.25	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	34	17.92	3.07	12	0.00	87.00	508.00	2480	20220711	-37.14	1375	20220722	13.38	2400	-35.04	20230119	1416	10.10	20230710	2480	-37.14	20220711	1375	13.38	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
118	20230711	121007	57	100.00	KONEX			N	N	N	N		N	1559	41	2	2.70	25732	16	37.21	1745	1745	1440	1745	1291	1518	1608.25	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	34	17.92	3.07	12	0.00	87.00	508.00	2480	20220711	-37.14	1375	20220722	13.38	2400	-35.04	20230119	1416	10.10	20230710	2480	-37.14	20220711	1375	13.38	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
119	20230711	111012	57	100.00	KONEX			N	N	N	N		N	1699	181	2	11.92	24173	15	34.88	1745	1745	1440	1745	1291	1518	1611.53	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
120	20230711	101010	57	100.00	KONEX			N	N	N	N		N	1699	181	2	11.92	22474	14	32.56	1745	1745	1440	1745	1291	1518	1605.29	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	37	19.53	3.34	12	0.00	87.00	508.00	2480	20220711	-31.49	1375	20220722	23.56	2400	-29.21	20230119	1416	19.99	20230710	2480	-31.49	20220711	1375	23.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
121	20230711	091006	57	100.00	KONEX			N	N	N	N		N	1745	227	1	14.95	1745	1	2.33	1745	1745	1745	1745	1291	1518	1745.00	0.00	0	0	1642	1580	1498	1436	1354	1539	1395	11	227	500	910	1	1	2152101	38	20.06	3.44	12	0.00	87.00	508.00	2480	20220711	-29.64	1375	20220722	26.91	2400	-27.29	20230119	1416	23.23	20230710	2480	-29.64	20220711	1375	26.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
122	20230710	160958	57	100.00	KONEX			N	N	N	N		N	1518	-2	5	-0.13	61484	43	1.62	1560	1560	1416	1748	1292	1520	1429.86	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2480	20220711	-38.79	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2480	-38.79	20220711	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
123	20230710	151000	57	100.00	KONEX			N	N	N	N		N	1518	-2	5	-0.13	61484	43	1.62	1560	1560	1416	1748	1292	1520	1429.86	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	33	17.45	2.99	12	0.00	87.00	508.00	2480	20220711	-38.79	1375	20220722	10.40	2400	-36.75	20230119	1416	7.20	20230710	2480	-38.79	20220711	1375	10.40	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
124	20230710	140949	57	100.00	KONEX			N	N	N	N		N	1500	-20	5	-1.32	56966	40	1.50	1560	1560	1416	1748	1292	1520	1424.15	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	32	17.24	2.95	12	0.00	87.00	508.00	2480	20220711	-39.52	1375	20220722	9.09	2400	-37.50	20230119	1416	5.93	20230710	2480	-39.52	20220711	1375	9.09	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
125	20230710	130938	57	100.00	KONEX			N	N	N	N		N	1416	-104	5	-6.84	55466	39	1.47	1560	1560	1416	1748	1292	1520	1422.21	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	30	16.28	2.79	12	0.00	87.00	508.00	2480	20220711	-42.90	1375	20220722	2.98	2400	-41.00	20230119	1416	0.00	20230710	2480	-42.90	20220711	1375	2.98	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
126	20230710	121005	57	100.00	KONEX			N	N	N	N		N	1416	-104	5	-6.84	55466	39	1.47	1560	1560	1416	1748	1292	1520	1422.21	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	30	16.28	2.79	12	0.00	87.00	508.00	2480	20220711	-42.90	1375	20220722	2.98	2400	-41.00	20230119	1416	0.00	20230710	2480	-42.90	20220711	1375	2.98	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
127	20230710	111002	57	100.00	KONEX			N	N	N	N		N	1416	-104	5	-6.84	55466	39	1.47	1560	1560	1416	1748	1292	1520	1422.21	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	30	16.28	2.79	12	0.00	87.00	508.00	2480	20220711	-42.90	1375	20220722	2.98	2400	-41.00	20230119	1416	0.00	20230710	2480	-42.90	20220711	1375	2.98	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
128	20230710	101002	57	100.00	KONEX			N	N	N	N		N	1560	40	2	2.63	1560	1	0.04	1560	1560	1560	1748	1292	1520	1560.00	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	34	17.93	3.07	12	0.00	87.00	508.00	2480	20220711	-37.10	1375	20220722	13.45	2400	-35.00	20230119	1500	4.00	20230705	2480	-37.10	20220711	1375	13.45	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
129	20230710	090954	57	100.00	KONEX			N	N	N	N		N	1560	40	2	2.63	1560	1	0.04	1560	1560	1560	1748	1292	1520	1560.00	0.00	0	0	1638	1578	1539	1479	1440	1559	1460	11	228	500	910	1	1	2152101	34	17.93	3.07	12	0.00	87.00	508.00	2480	20220711	-37.10	1375	20220722	13.45	2400	-35.00	20230119	1500	4.00	20230705	2480	-37.10	20220711	1375	13.45	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
130	20230707	160951	00	50.00	KONEX			N	N	N	N	50	N	1520	-8	5	-0.52	4117630	2658	0.00	1599	1599	1500	1757	1299	1528	1549.15	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	33	17.47	2.99	12	0.12	87.00	508.00	2480	20220711	-38.71	1375	20220722	10.55	2400	-36.67	20230119	1500	1.33	20230707	2480	-38.71	20220711	1375	10.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
131	20230707	150950	00	50.00	KONEX			N	N	N	N	50	N	1520	-8	5	-0.52	4117630	2658	0.00	1599	1599	1500	1757	1299	1528	1549.15	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	33	17.47	2.99	12	0.12	87.00	508.00	2480	20220711	-38.71	1375	20220722	10.55	2400	-36.67	20230119	1500	1.33	20230707	2480	-38.71	20220711	1375	10.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
132	20230707	141008	00	50.00	KONEX			N	N	N	N	50	N	1500	-28	5	-1.83	4116110	2657	0.00	1599	1599	1500	1757	1299	1528	1549.16	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	32	17.24	2.95	12	0.12	87.00	508.00	2480	20220711	-39.52	1375	20220722	9.09	2400	-37.50	20230119	1500	0.00	20230707	2480	-39.52	20220711	1375	9.09	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
133	20230707	130956	00	50.00	KONEX			N	N	N	N	50	N	1560	32	2	2.09	2466110	1557	0.00	1599	1599	1560	1757	1299	1528	1583.89	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	34	17.93	3.07	12	0.07	87.00	508.00	2480	20220711	-37.10	1375	20220722	13.45	2400	-35.00	20230119	1500	4.00	20230705	2480	-37.10	20220711	1375	13.45	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
134	20230707	121000	00	50.00	KONEX			N	N	N	N	50	N	1560	32	2	2.09	2466110	1557	0.00	1599	1599	1560	1757	1299	1528	1583.89	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	34	17.93	3.07	12	0.07	87.00	508.00	2480	20220711	-37.10	1375	20220722	13.45	2400	-35.00	20230119	1500	4.00	20230705	2480	-37.10	20220711	1375	13.45	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
135	20230707	111006	00	50.00	KONEX			N	N	N	N	50	N	1589	61	2	3.99	1601870	1003	0.00	1599	1599	1589	1757	1299	1528	1597.08	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	34	18.26	3.13	12	0.05	87.00	508.00	2480	20220711	-35.93	1375	20220722	15.56	2400	-33.79	20230119	1500	5.93	20230705	2480	-35.93	20220711	1375	15.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
136	20230707	100950	00	50.00	KONEX			N	N	N	N	50	N	1589	61	2	3.99	1601870	1003	0.00	1599	1599	1589	1757	1299	1528	1597.08	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	34	18.26	3.13	12	0.05	87.00	508.00	2480	20220711	-35.93	1375	20220722	15.56	2400	-33.79	20230119	1500	5.93	20230705	2480	-35.93	20220711	1375	15.56	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
137	20230707	090952	00	50.00	KONEX			N	N	N	N	50	N	1599	71	2	4.65	1599	1	0.00	1599	1599	1599	1757	1299	1528	1599.00	0.00	0	0	1528	1528	1528	1528	1528	1528	1528	11	229	500	910	1	1	2152101	34	18.38	3.15	12	0.00	87.00	508.00	2480	20220711	-35.52	1375	20220722	16.29	2400	-33.38	20230119	1500	6.60	20230705	2480	-35.52	20220711	1375	16.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
138	20230706	160952	00	50.00	KONEX			N	N	N	N	50	N	1528	-52	5	-3.29	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	33	17.56	3.01	12	0.00	87.00	508.00	2480	20220711	-38.39	1375	20220722	11.13	2400	-36.33	20230119	1500	1.87	20230705	2480	-38.39	20220711	1375	11.13	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
139	20230706	150952	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
140	20230706	140953	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
141	20230706	130950	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
142	20230706	120924	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
143	20230706	110957	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
144	20230706	100952	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
145	20230706	090951	00	50.00	KONEX			N	N	N	N	50	N	1580	0	3	0.00	0	0	0.00	0	0	0	1817	1343	1580	0.00	0.00	0	0	1790	1684	1592	1486	1394	1738	1540	11	237	500	940	1	1	2152101	34	18.16	3.11	12	0.00	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
146	20230705	160946	00	50.00	KONEX			N	N	N	N	50	N	1580	31	2	2.00	8587945	5611	61.86	1500	1698	1500	1781	1317	1549	1530.56	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	34	18.16	3.11	12	0.26	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
147	20230705	150943	00	50.00	KONEX			N	N	N	N	50	N	1580	31	2	2.00	8587945	5611	61.86	1500	1698	1500	1781	1317	1549	1530.56	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	34	18.16	3.11	12	0.26	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
148	20230705	140933	00	50.00	KONEX			N	N	N	N	50	N	1580	31	2	2.00	8587945	5611	61.86	1500	1698	1500	1781	1317	1549	1530.56	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	34	18.16	3.11	12	0.26	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
149	20230705	130936	00	50.00	KONEX			N	N	N	N	50	N	1580	31	2	2.00	8587945	5611	61.86	1500	1698	1500	1781	1317	1549	1530.56	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	34	18.16	3.11	12	0.26	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
150	20230705	120933	00	50.00	KONEX			N	N	N	N	50	N	1580	31	2	2.00	7008778	4611	50.84	1500	1698	1500	1781	1317	1549	1520.01	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	34	18.16	3.11	12	0.21	87.00	508.00	2480	20220711	-36.29	1375	20220722	14.91	2400	-34.17	20230119	1500	5.33	20230705	2480	-36.29	20220711	1375	14.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
151	20230705	110944	00	50.00	KONEX			N	N	N	N	50	N	1698	149	2	9.62	15198	10	0.11	1500	1698	1500	1781	1317	1549	1519.80	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2480	20220711	-31.53	1375	20220722	23.49	2400	-29.25	20230119	1500	13.20	20230705	2480	-31.53	20220711	1375	23.49	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
152	20230705	100936	00	50.00	KONEX			N	N	N	N	50	N	1698	149	2	9.62	15198	10	0.11	1500	1698	1500	1781	1317	1549	1519.80	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2480	20220711	-31.53	1375	20220722	23.49	2400	-29.25	20230119	1500	13.20	20230705	2480	-31.53	20220711	1375	23.49	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
153	20230705	090935	00	50.00	KONEX			N	N	N	N	50	N	1698	149	2	9.62	15198	10	0.11	1500	1698	1500	1781	1317	1549	1519.80	0.00	0	0	1782	1665	1583	1466	1384	1624	1425	11	232	500	920	1	1	2152101	37	19.52	3.34	12	0.00	87.00	508.00	2480	20220711	-31.53	1375	20220722	23.49	2400	-29.25	20230119	1500	13.20	20230705	2480	-31.53	20220711	1375	23.49	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
154	20230704	160931	00	50.00	KONEX			N	N	N	N	50	N	1549	-51	5	-3.19	13792352	9070	165.33	1700	1700	1501	1840	1360	1600	1520.66	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	33	17.80	3.05	12	0.42	87.00	508.00	2480	20220711	-37.54	1375	20220722	12.65	2400	-35.46	20230119	1501	3.20	20230704	2480	-37.54	20220711	1375	12.65	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
155	20230704	150920	00	50.00	KONEX			N	N	N	N	50	N	1549	-51	5	-3.19	13792352	9070	165.33	1700	1700	1501	1840	1360	1600	1520.66	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	33	17.80	3.05	12	0.42	87.00	508.00	2480	20220711	-37.54	1375	20220722	12.65	2400	-35.46	20230119	1501	3.20	20230704	2480	-37.54	20220711	1375	12.65	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
156	20230704	140925	00	50.00	KONEX			N	N	N	N	50	N	1549	-51	5	-3.19	13792352	9070	165.33	1700	1700	1501	1840	1360	1600	1520.66	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	33	17.80	3.05	12	0.42	87.00	508.00	2480	20220711	-37.54	1375	20220722	12.65	2400	-35.46	20230119	1501	3.20	20230704	2480	-37.54	20220711	1375	12.65	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
157	20230704	130913	00	50.00	KONEX			N	N	N	N	50	N	1501	-99	5	-6.19	13790803	9069	165.31	1700	1700	1501	1840	1360	1600	1520.65	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	32	17.25	2.95	12	0.42	87.00	508.00	2480	20220711	-39.48	1375	20220722	9.16	2400	-37.46	20230119	1501	0.00	20230704	2480	-39.48	20220711	1375	9.16	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
158	20230704	120924	00	50.00	KONEX			N	N	N	N	50	N	1520	-80	5	-5.00	9795092	6424	117.10	1700	1700	1510	1840	1360	1600	1524.77	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	33	17.47	2.99	12	0.30	87.00	508.00	2480	20220711	-38.71	1375	20220722	10.55	2400	-36.67	20230119	1510	0.66	20230704	2480	-38.71	20220711	1375	10.55	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
159	20230704	110918	00	50.00	KONEX			N	N	N	N	50	N	1525	-75	5	-4.69	1974362	1295	23.61	1700	1700	1510	1840	1360	1600	1524.60	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	33	17.53	3.00	12	0.06	87.00	508.00	2480	20220711	-38.51	1375	20220722	10.91	2400	-36.46	20230119	1510	0.99	20230704	2480	-38.51	20220711	1375	10.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
160	20230704	100912	00	50.00	KONEX			N	N	N	N	50	N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1550	9.68	20230703	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
161	20230704	090913	00	50.00	KONEX			N	N	N	N	50	N	1700	100	2	6.25	1700	1	0.02	1700	1700	1700	1840	1360	1600	1700.00	0.00	0	0	1753	1676	1613	1536	1473	1645	1505	11	240	500	960	1	1	2152101	37	19.54	3.35	12	0.00	87.00	508.00	2480	20220711	-31.45	1375	20220722	23.64	2400	-29.17	20230119	1550	9.68	20230703	2480	-31.45	20220711	1375	23.64	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
162	20230703	160904	00	50.00	KONEX			N	N	N	N	50	N	1600	-20	5	-1.23	8748507	5486	14.18	1690	1690	1550	1863	1377	1620	1594.70	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	34	18.39	3.15	12	0.25	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1550	3.23	20230703	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
163	20230703	150913	00	50.00	KONEX			N	N	N	N	50	N	1600	-20	5	-1.23	8748507	5486	14.18	1690	1690	1550	1863	1377	1620	1594.70	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	34	18.39	3.15	12	0.25	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1550	3.23	20230703	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
164	20230703	140912	00	50.00	KONEX			N	N	N	N	50	N	1600	-20	5	-1.23	4908507	3086	7.98	1690	1690	1550	1863	1377	1620	1590.57	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	34	18.39	3.15	12	0.14	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1550	3.23	20230703	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
165	20230703	130906	00	50.00	KONEX			N	N	N	N	50	N	1600	-20	5	-1.23	4908507	3086	7.98	1690	1690	1550	1863	1377	1620	1590.57	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	34	18.39	3.15	12	0.14	87.00	508.00	2480	20220711	-35.48	1375	20220722	16.36	2400	-33.33	20230119	1550	3.23	20230703	2480	-35.48	20220711	1375	16.36	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
166	20230703	120913	00	50.00	KONEX			N	N	N	N	50	N	1599	-21	5	-1.30	908789	586	1.51	1690	1690	1550	1863	1377	1620	1550.83	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	34	18.38	3.15	12	0.03	87.00	508.00	2480	20220711	-35.52	1375	20220722	16.29	2400	-33.38	20230119	1550	3.16	20230703	2480	-35.52	20220711	1375	16.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
167	20230703	110906	00	50.00	KONEX			N	N	N	N	50	N	1599	-21	5	-1.30	908789	586	1.51	1690	1690	1550	1863	1377	1620	1550.83	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	34	18.38	3.15	12	0.03	87.00	508.00	2480	20220711	-35.52	1375	20220722	16.29	2400	-33.38	20230119	1550	3.16	20230703	2480	-35.52	20220711	1375	16.29	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
168	20230703	100854	00	50.00	KONEX			N	N	N	N	50	N	1690	70	2	4.32	1690	1	0.00	1690	1690	1690	1863	1377	1620	1690.00	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	36	19.43	3.33	12	0.00	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1560	8.33	20230629	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N
169	20230703	090903	00	50.00	KONEX			N	N	N	N	50	N	1690	70	2	4.32	1690	1	0.00	1690	1690	1690	1863	1377	1620	1690.00	0.00	0	0	1950	1785	1673	1508	1396	1729	1452	11	243	500	970	1	1	2152101	36	19.43	3.33	12	0.00	87.00	508.00	2480	20220711	-31.85	1375	20220722	22.91	2400	-29.58	20230119	1560	8.33	20230629	2480	-31.85	20220711	1375	22.91	20220722	0.00	N	318660	500	10 억		0	N	N	0	N	00	N