KissMeData/052960/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	160528	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	4080	1	8.33	4080	4080	4080	4690	3470	4080	4080.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
3	20230731	150529	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	4080	1	8.33	4080	4080	4080	4690	3470	4080	4080.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
4	20230731	140530	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	4080	1	8.33	4080	4080	4080	4690	3470	4080	4080.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
5	20230731	130531	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	4080	1	8.33	4080	4080	4080	4690	3470	4080	4080.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
6	20230731	120536	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
7	20230731	110538	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
8	20230731	100538	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
9	20230731	090529	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4106	4092	4066	4052	4026	4100	4060	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
10	20230728	160532	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	48880	12	0.00	4080	4080	4040	4690	3470	4080	4073.33	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
11	20230728	150531	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	48880	12	0.00	4080	4080	4040	4690	3470	4080	4073.33	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
12	20230728	140529	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	36720	9	0.00	4080	4080	4080	4690	3470	4080	4080.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
13	20230728	130532	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	36720	9	0.00	4080	4080	4080	4690	3470	4080	4080.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
14	20230728	120529	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	36720	9	0.00	4080	4080	4080	4690	3470	4080	4080.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
15	20230728	110533	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
16	20230728	100527	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
17	20230728	090530	57	100.00	KONEX			N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	4690	3470	4080	0.00	0.00	0	0	4080	4080	4080	4080	4080	4080	4080	24	610	500	2440	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
18	20230727	160527	57	100.00	KONEX			N	N	N	N		N	4080	-20	5	-0.49	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	199	8.93	0.55	12	0.00	457.00	7360.00	6960	20230126	-41.38	3350	20230524	21.79	6960	-41.38	20230126	3350	21.79	20230524	6960	-41.38	20230126	3350	21.79	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
19	20230727	150529	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
20	20230727	140525	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
21	20230727	130525	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
22	20230727	120528	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
23	20230727	110527	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
24	20230727	100527	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
25	20230727	090526	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4233	4166	4033	3966	3833	4200	4000	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
26	20230726	160525	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	13940600	3574	5859.02	4000	4100	3900	4705	3485	4095	3900.56	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	200	8.97	0.56	12	0.07	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
27	20230726	150528	57	100.00	KONEX			N	N	N	N		N	4100	5	2	0.12	13940600	3574	5859.02	4000	4100	3900	4705	3485	4095	3900.56	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	200	8.97	0.56	12	0.07	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
28	20230726	140525	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	13936500	3573	5857.38	4000	4000	3900	4705	3485	4095	3900.50	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.07	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
29	20230726	130523	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	13936500	3573	5857.38	4000	4000	3900	4705	3485	4095	3900.50	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.07	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
30	20230726	120525	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	13936500	3573	5857.38	4000	4000	3900	4705	3485	4095	3900.50	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.07	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
31	20230726	110522	57	100.00	KONEX			N	N	N	N		N	3900	-195	5	-4.76	13936500	3573	5857.38	4000	4000	3900	4705	3485	4095	3900.50	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	191	8.53	0.53	12	0.07	457.00	7360.00	6960	20230126	-43.97	3350	20230524	16.42	6960	-43.97	20230126	3350	16.42	20230524	6960	-43.97	20230126	3350	16.42	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
32	20230726	100526	57	100.00	KONEX			N	N	N	N		N	4000	-95	5	-2.32	72000	18	29.51	4000	4000	4000	4705	3485	4095	4000.00	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
33	20230726	090521	57	100.00	KONEX			N	N	N	N		N	4095	0	3	0.00	0	0	0.00	0	0	0	4705	3485	4095	0.00	0.00	0	0	4158	4126	4063	4031	3968	4142	4047	24	610	500	2450	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
34	20230725	160520	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	244145	61	16.35	4005	4095	4000	4715	3485	4100	4002.38	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	200	8.96	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
35	20230725	150517	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	240050	60	16.09	4005	4005	4000	4715	3485	4100	4000.83	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
36	20230725	140517	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	240050	60	16.09	4005	4005	4000	4715	3485	4100	4000.83	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
37	20230725	130521	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	240050	60	16.09	4005	4005	4000	4715	3485	4100	4000.83	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
38	20230725	120521	57	100.00	KONEX			N	N	N	N		N	4000	-100	5	-2.44	240050	60	16.09	4005	4005	4000	4715	3485	4100	4000.83	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	195	8.75	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
39	20230725	110518	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	40050	10	2.68	4005	4005	4005	4715	3485	4100	4005.00	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
40	20230725	100519	57	100.00	KONEX			N	N	N	N		N	4005	-95	5	-2.32	32040	8	2.14	4005	4005	4005	4715	3485	4100	4005.00	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	196	8.76	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
41	20230725	090518	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4103	4101	4098	4096	4093	4102	4097	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
42	20230724	160520	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1529115	373	48.38	4100	4100	4095	4715	3485	4100	4099.50	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
43	20230724	150516	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	1520915	371	48.12	4100	4100	4095	4715	3485	4100	4099.50	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.96	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
44	20230724	140515	57	100.00	KONEX			N	N	N	N		N	4095	-5	5	-0.12	1520915	371	48.12	4100	4100	4095	4715	3485	4100	4099.50	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.96	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.16	3350	20230524	22.24	6960	-41.16	20230126	3350	22.24	20230524	6960	-41.16	20230126	3350	22.24	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
45	20230724	130516	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1369400	334	43.32	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
46	20230724	120517	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	1000400	244	31.65	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
47	20230724	110519	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	856900	209	27.11	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
48	20230724	100514	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	856900	209	27.11	4100	4100	4100	4715	3485	4100	4100.00	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
49	20230724	090517	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4200	4150	4125	4075	4050	4137	4062	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
50	20230721	160512	57	100.00	KONEX			N	N	N	N		N	4100	-70	5	-1.68	3170475	771	82.64	4175	4175	4100	4795	3545	4170	4112.16	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	200	8.97	0.56	12	0.02	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
51	20230721	150515	57	100.00	KONEX			N	N	N	N		N	4100	-70	5	-1.68	3170475	771	82.64	4175	4175	4100	4795	3545	4170	4112.16	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	200	8.97	0.56	12	0.02	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
52	20230721	140512	57	100.00	KONEX			N	N	N	N		N	4100	-70	5	-1.68	3170475	771	82.64	4175	4175	4100	4795	3545	4170	4112.16	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	200	8.97	0.56	12	0.02	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
53	20230721	130514	57	100.00	KONEX			N	N	N	N		N	4100	-70	5	-1.68	3170475	771	82.64	4175	4175	4100	4795	3545	4170	4112.16	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	200	8.97	0.56	12	0.02	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
54	20230721	120519	57	100.00	KONEX			N	N	N	N		N	4100	-70	5	-1.68	3170475	771	82.64	4175	4175	4100	4795	3545	4170	4112.16	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	200	8.97	0.56	12	0.02	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
55	20230721	110517	57	100.00	KONEX			N	N	N	N		N	4170	0	3	0.00	0	0	0.00	0	0	0	4795	3545	4170	0.00	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	204	9.12	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.09	3350	20230524	24.48	6960	-40.09	20230126	3350	24.48	20230524	6960	-40.09	20230126	3350	24.48	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
56	20230721	100516	57	100.00	KONEX			N	N	N	N		N	4170	0	3	0.00	0	0	0.00	0	0	0	4795	3545	4170	0.00	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	204	9.12	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.09	3350	20230524	24.48	6960	-40.09	20230126	3350	24.48	20230524	6960	-40.09	20230126	3350	24.48	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
57	20230721	090516	57	100.00	KONEX			N	N	N	N		N	4170	0	3	0.00	0	0	0.00	0	0	0	4795	3545	4170	0.00	0.00	0	0	4190	4180	4165	4155	4140	4172	4147	24	625	500	2500	5	1	4887078	204	9.12	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.09	3350	20230524	24.48	6960	-40.09	20230126	3350	24.48	20230524	6960	-40.09	20230126	3350	24.48	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
58	20230720	160512	57	100.00	KONEX			N	N	N	N		N	4170	-15	5	-0.36	3882635	933	13328.57	4175	4175	4150	4810	3560	4185	4161.45	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.12	0.57	12	0.02	457.00	7360.00	6960	20230126	-40.09	3350	20230524	24.48	6960	-40.09	20230126	3350	24.48	20230524	6960	-40.09	20230126	3350	24.48	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
59	20230720	150511	57	100.00	KONEX			N	N	N	N		N	4170	-15	5	-0.36	3882635	933	13328.57	4175	4175	4150	4810	3560	4185	4161.45	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.12	0.57	12	0.02	457.00	7360.00	6960	20230126	-40.09	3350	20230524	24.48	6960	-40.09	20230126	3350	24.48	20230524	6960	-40.09	20230126	3350	24.48	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
60	20230720	140510	57	100.00	KONEX			N	N	N	N		N	4170	-15	5	-0.36	3882635	933	13328.57	4175	4175	4150	4810	3560	4185	4161.45	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.12	0.57	12	0.02	457.00	7360.00	6960	20230126	-40.09	3350	20230524	24.48	6960	-40.09	20230126	3350	24.48	20230524	6960	-40.09	20230126	3350	24.48	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
61	20230720	130510	57	100.00	KONEX			N	N	N	N		N	4170	-15	5	-0.36	3882635	933	13328.57	4175	4175	4150	4810	3560	4185	4161.45	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.12	0.57	12	0.02	457.00	7360.00	6960	20230126	-40.09	3350	20230524	24.48	6960	-40.09	20230126	3350	24.48	20230524	6960	-40.09	20230126	3350	24.48	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
62	20230720	120515	57	100.00	KONEX			N	N	N	N		N	4175	-10	5	-0.24	672175	161	2300.00	4175	4175	4175	4810	3560	4185	4175.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.14	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.01	3350	20230524	24.63	6960	-40.01	20230126	3350	24.63	20230524	6960	-40.01	20230126	3350	24.63	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
63	20230720	110513	57	100.00	KONEX			N	N	N	N		N	4175	-10	5	-0.24	672175	161	2300.00	4175	4175	4175	4810	3560	4185	4175.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.14	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.01	3350	20230524	24.63	6960	-40.01	20230126	3350	24.63	20230524	6960	-40.01	20230126	3350	24.63	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
64	20230720	100509	57	100.00	KONEX			N	N	N	N		N	4175	-10	5	-0.24	672175	161	2300.00	4175	4175	4175	4810	3560	4185	4175.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.14	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.01	3350	20230524	24.63	6960	-40.01	20230126	3350	24.63	20230524	6960	-40.01	20230126	3350	24.63	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
65	20230720	090508	57	100.00	KONEX			N	N	N	N		N	4175	-10	5	-0.24	668000	160	2285.71	4175	4175	4175	4810	3560	4185	4175.00	0.00	0	0	4185	4185	4185	4185	4185	4185	4185	24	625	500	2510	5	1	4887078	204	9.14	0.57	12	0.00	457.00	7360.00	6960	20230126	-40.01	3350	20230524	24.63	6960	-40.01	20230126	3350	24.63	20230524	6960	-40.01	20230126	3350	24.63	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
66	20230719	160519	57	100.00	KONEX			N	N	N	N		N	4185	-115	5	-2.67	29295	7	700.00	4185	4185	4185	4945	3655	4300	4185.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
67	20230719	150517	57	100.00	KONEX			N	N	N	N		N	4185	-115	5	-2.67	29295	7	700.00	4185	4185	4185	4945	3655	4300	4185.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
68	20230719	140518	57	100.00	KONEX			N	N	N	N		N	4185	-115	5	-2.67	29295	7	700.00	4185	4185	4185	4945	3655	4300	4185.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
69	20230719	130513	57	100.00	KONEX			N	N	N	N		N	4185	-115	5	-2.67	29295	7	700.00	4185	4185	4185	4945	3655	4300	4185.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
70	20230719	120518	57	100.00	KONEX			N	N	N	N		N	4185	-115	5	-2.67	29295	7	700.00	4185	4185	4185	4945	3655	4300	4185.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
71	20230719	110519	57	100.00	KONEX			N	N	N	N		N	4185	-115	5	-2.67	29295	7	700.00	4185	4185	4185	4945	3655	4300	4185.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
72	20230719	100515	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
73	20230719	090514	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4300	4300	4300	4300	4300	4300	4300	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
74	20230718	160514	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	0.03	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
75	20230718	150514	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	0.03	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
76	20230718	140512	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	0.03	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
77	20230718	130512	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	0.03	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
78	20230718	120514	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	0.03	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
79	20230718	110515	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	0.03	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
80	20230718	100510	57	100.00	KONEX			N	N	N	N		N	4300	200	2	4.88	4300	1	0.03	4300	4300	4300	4715	3485	4100	4300.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
81	20230718	090511	57	100.00	KONEX			N	N	N	N		N	4100	0	3	0.00	0	0	0.00	0	0	0	4715	3485	4100	0.00	0.00	0	0	4563	4331	4168	3936	3773	4250	3855	24	615	500	2460	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
82	20230717	160512	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	13502330	3272	376.52	4400	4400	4005	5050	3740	4395	4126.63	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.07	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
83	20230717	150509	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	13502330	3272	376.52	4400	4400	4005	5050	3740	4395	4126.63	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.07	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
84	20230717	140511	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	13502330	3272	376.52	4400	4400	4005	5050	3740	4395	4126.63	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.07	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
85	20230717	130507	57	100.00	KONEX			N	N	N	N		N	4100	-295	5	-6.71	13502330	3272	376.52	4400	4400	4005	5050	3740	4395	4126.63	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	200	8.97	0.56	12	0.07	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
86	20230717	120513	57	100.00	KONEX			N	N	N	N		N	4005	-390	5	-8.87	13494130	3270	376.29	4400	4400	4005	5050	3740	4395	4126.65	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	196	8.76	0.54	12	0.07	457.00	7360.00	6960	20230126	-42.46	3350	20230524	19.55	6960	-42.46	20230126	3350	19.55	20230524	6960	-42.46	20230126	3350	19.55	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
87	20230717	110507	57	100.00	KONEX			N	N	N	N		N	4300	-95	5	-2.16	1412770	328	37.74	4400	4400	4300	5050	3740	4395	4307.23	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	210	9.41	0.58	12	0.01	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
88	20230717	100509	57	100.00	KONEX			N	N	N	N		N	4400	5	2	0.11	4400	1	0.12	4400	4400	4400	5050	3740	4395	4400.00	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	215	9.63	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.78	3350	20230524	31.34	6960	-36.78	20230126	3350	31.34	20230524	6960	-36.78	20230126	3350	31.34	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
89	20230717	090507	57	100.00	KONEX			N	N	N	N		N	4400	5	2	0.11	4400	1	0.12	4400	4400	4400	5050	3740	4395	4400.00	0.00	0	0	4461	4427	4361	4327	4261	4445	4345	24	655	500	2630	5	1	4887078	215	9.63	0.60	12	0.00	457.00	7360.00	6960	20230126	-36.78	3350	20230524	31.34	6960	-36.78	20230126	3350	31.34	20230524	6960	-36.78	20230126	3350	31.34	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
90	20230714	160507	57	100.00	KONEX			N	N	N	N		N	4395	95	2	2.21	3776390	869	153.81	4300	4395	4295	4945	3655	4300	4345.67	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	215	9.62	0.60	12	0.02	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
91	20230714	150510	57	100.00	KONEX			N	N	N	N		N	4395	95	2	2.21	3776390	869	153.81	4300	4395	4295	4945	3655	4300	4345.67	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	215	9.62	0.60	12	0.02	457.00	7360.00	6960	20230126	-36.85	3350	20230524	31.19	6960	-36.85	20230126	3350	31.19	20230524	6960	-36.85	20230126	3350	31.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
92	20230714	140512	57	100.00	KONEX			N	N	N	N		N	4350	50	2	1.16	3724700	857	151.68	4300	4350	4300	4945	3655	4300	4346.21	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	213	9.52	0.59	12	0.02	457.00	7360.00	6960	20230126	-37.50	3350	20230524	29.85	6960	-37.50	20230126	3350	29.85	20230524	6960	-37.50	20230126	3350	29.85	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
93	20230714	130505	57	100.00	KONEX			N	N	N	N		N	4350	50	2	1.16	3724700	857	151.68	4300	4350	4300	4945	3655	4300	4346.21	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	213	9.52	0.59	12	0.02	457.00	7360.00	6960	20230126	-37.50	3350	20230524	29.85	6960	-37.50	20230126	3350	29.85	20230524	6960	-37.50	20230126	3350	29.85	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
94	20230714	120506	57	100.00	KONEX			N	N	N	N		N	4350	50	2	1.16	3185300	733	129.73	4300	4350	4300	4945	3655	4300	4345.57	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	213	9.52	0.59	12	0.01	457.00	7360.00	6960	20230126	-37.50	3350	20230524	29.85	6960	-37.50	20230126	3350	29.85	20230524	6960	-37.50	20230126	3350	29.85	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
95	20230714	110509	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	279500	65	11.50	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
96	20230714	100512	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	279500	65	11.50	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
97	20230714	090508	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	215000	50	8.85	4300	4300	4300	4945	3655	4300	4300.00	0.00	0	0	4366	4332	4266	4232	4166	4350	4250	24	645	500	2580	5	1	4887078	210	9.41	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
98	20230713	160506	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	2374000	565	154.79	4200	4300	4200	4830	3570	4200	4201.77	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	210	9.41	0.58	12	0.01	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
99	20230713	150502	57	100.00	KONEX			N	N	N	N		N	4300	100	2	2.38	2374000	565	154.79	4200	4300	4200	4830	3570	4200	4201.77	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	210	9.41	0.58	12	0.01	457.00	7360.00	6960	20230126	-38.22	3350	20230524	28.36	6960	-38.22	20230126	3350	28.36	20230524	6960	-38.22	20230126	3350	28.36	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
100	20230713	140503	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	2331000	555	152.05	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
101	20230713	130504	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	2331000	555	152.05	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
102	20230713	120500	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	924000	220	60.27	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
103	20230713	110505	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	924000	220	60.27	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
104	20230713	100504	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	504000	120	32.88	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
105	20230713	090425	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	113400	27	7.40	4200	4200	4200	4830	3570	4200	4200.00	0.00	0	0	4266	4232	4166	4132	4066	4250	4150	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
106	20230712	160501	57	100.00	KONEX			N	N	N	N		N	4200	55	2	1.33	1528000	365	32.59	4100	4200	4100	4765	3525	4145	4186.30	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	205	9.19	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
107	20230712	150458	57	100.00	KONEX			N	N	N	N		N	4200	55	2	1.33	709000	170	15.18	4100	4200	4100	4765	3525	4145	4170.59	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
108	20230712	140457	57	100.00	KONEX			N	N	N	N		N	4200	55	2	1.33	247000	60	5.36	4100	4200	4100	4765	3525	4145	4116.67	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
109	20230712	130459	57	100.00	KONEX			N	N	N	N		N	4200	55	2	1.33	247000	60	5.36	4100	4200	4100	4765	3525	4145	4116.67	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
110	20230712	120500	57	100.00	KONEX			N	N	N	N		N	4200	55	2	1.33	247000	60	5.36	4100	4200	4100	4765	3525	4145	4116.67	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
111	20230712	110459	57	100.00	KONEX			N	N	N	N		N	4100	-45	5	-1.09	205000	50	4.46	4100	4100	4100	4765	3525	4145	4100.00	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	200	8.97	0.56	12	0.00	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
112	20230712	100501	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
113	20230712	090501	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4241	4192	4096	4047	3951	4217	4072	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
114	20230711	160453	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4569535	1120	1244.44	4000	4145	4000	4765	3525	4145	4079.94	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.02	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
115	20230711	150453	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	4540520	1113	1236.67	4000	4145	4000	4765	3525	4145	4079.53	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.02	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
116	20230711	140451	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
117	20230711	130444	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
118	20230711	120456	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
119	20230711	110458	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
120	20230711	100456	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
121	20230711	090455	57	100.00	KONEX			N	N	N	N		N	4145	0	3	0.00	0	0	0.00	0	0	0	4765	3525	4145	0.00	0.00	0	0	4198	4171	4158	4131	4118	4165	4125	24	620	500	2480	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
122	20230710	160453	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	375530	90	6.69	4185	4185	4145	4815	3565	4190	4172.56	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
123	20230710	150451	57	100.00	KONEX			N	N	N	N		N	4145	-45	5	-1.07	375530	90	6.69	4185	4185	4145	4815	3565	4190	4172.56	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	203	9.07	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.45	3350	20230524	23.73	6960	-40.45	20230126	3350	23.73	20230524	6960	-40.45	20230126	3350	23.73	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
124	20230710	140448	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	259470	62	4.61	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
125	20230710	130444	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	259470	62	4.61	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
126	20230710	120453	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	259470	62	4.61	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
127	20230710	110454	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	259470	62	4.61	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
128	20230710	100453	57	100.00	KONEX			N	N	N	N		N	4185	-5	5	-0.12	259470	62	4.61	4185	4185	4185	4815	3565	4190	4185.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.16	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.87	3350	20230524	24.93	6960	-39.87	20230126	3350	24.93	20230524	6960	-39.87	20230126	3350	24.93	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
129	20230710	090448	57	100.00	KONEX			N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	4815	3565	4190	0.00	0.00	0	0	4316	4252	4126	4062	3936	4285	4095	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
130	20230707	160446	00	50.00	KONEX			N	N	N	N	50	N	4190	-5	5	-0.12	5431440	1346	1332.67	4000	4190	4000	4820	3570	4195	4035.25	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	205	9.17	0.57	12	0.03	457.00	7360.00	6960	20230126	-39.80	3350	20230524	25.07	6960	-39.80	20230126	3350	25.07	20230524	6960	-39.80	20230126	3350	25.07	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
131	20230707	150448	00	50.00	KONEX			N	N	N	N	50	N	4060	-135	5	-3.22	5427250	1345	1331.68	4000	4060	4000	4820	3570	4195	4035.13	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	198	8.88	0.55	12	0.03	457.00	7360.00	6960	20230126	-41.67	3350	20230524	21.19	6960	-41.67	20230126	3350	21.19	20230524	6960	-41.67	20230126	3350	21.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
132	20230707	140456	00	50.00	KONEX			N	N	N	N	50	N	4060	-135	5	-3.22	5427250	1345	1331.68	4000	4060	4000	4820	3570	4195	4035.13	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	198	8.88	0.55	12	0.03	457.00	7360.00	6960	20230126	-41.67	3350	20230524	21.19	6960	-41.67	20230126	3350	21.19	20230524	6960	-41.67	20230126	3350	21.19	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
133	20230707	130452	00	50.00	KONEX			N	N	N	N	50	N	4050	-145	5	-3.46	2988200	744	736.63	4000	4050	4000	4820	3570	4195	4016.40	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	198	8.86	0.55	12	0.02	457.00	7360.00	6960	20230126	-41.81	3350	20230524	20.90	6960	-41.81	20230126	3350	20.90	20230524	6960	-41.81	20230126	3350	20.90	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
134	20230707	120451	00	50.00	KONEX			N	N	N	N	50	N	4050	-145	5	-3.46	2988200	744	736.63	4000	4050	4000	4820	3570	4195	4016.40	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	198	8.86	0.55	12	0.02	457.00	7360.00	6960	20230126	-41.81	3350	20230524	20.90	6960	-41.81	20230126	3350	20.90	20230524	6960	-41.81	20230126	3350	20.90	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
135	20230707	110452	00	50.00	KONEX			N	N	N	N	50	N	4000	-195	5	-4.65	2000000	500	495.05	4000	4000	4000	4820	3570	4195	4000.00	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	195	8.75	0.54	12	0.01	457.00	7360.00	6960	20230126	-42.53	3350	20230524	19.40	6960	-42.53	20230126	3350	19.40	20230524	6960	-42.53	20230126	3350	19.40	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
136	20230707	100448	00	50.00	KONEX			N	N	N	N	50	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	6960	-39.73	20230126	3350	25.22	20230524	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
137	20230707	090447	00	50.00	KONEX			N	N	N	N	50	N	4195	0	3	0.00	0	0	0.00	0	0	0	4820	3570	4195	0.00	0.00	0	0	4318	4256	4133	4071	3948	4287	4102	24	625	500	2510	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	6960	-39.73	20230126	3350	25.22	20230524	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
138	20230706	160448	00	50.00	KONEX			N	N	N	N	50	N	4195	-5	5	-0.12	405195	101	14.07	4010	4195	4010	4830	3570	4200	4011.83	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	6960	-39.73	20230126	3350	25.22	20230524	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
139	20230706	150448	00	50.00	KONEX			N	N	N	N	50	N	4195	-5	5	-0.12	405195	101	14.07	4010	4195	4010	4830	3570	4200	4011.83	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	6960	-39.73	20230126	3350	25.22	20230524	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
140	20230706	140448	00	50.00	KONEX			N	N	N	N	50	N	4195	-5	5	-0.12	405195	101	14.07	4010	4195	4010	4830	3570	4200	4011.83	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	205	9.18	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.73	3350	20230524	25.22	6960	-39.73	20230126	3350	25.22	20230524	6960	-39.73	20230126	3350	25.22	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
141	20230706	130448	00	50.00	KONEX			N	N	N	N	50	N	4010	-190	5	-4.52	401000	100	13.93	4010	4010	4010	4830	3570	4200	4010.00	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	196	8.77	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.39	3350	20230524	19.70	6960	-42.39	20230126	3350	19.70	20230524	6960	-42.39	20230126	3350	19.70	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
142	20230706	120447	00	50.00	KONEX			N	N	N	N	50	N	4010	-190	5	-4.52	401000	100	13.93	4010	4010	4010	4830	3570	4200	4010.00	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	196	8.77	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.39	3350	20230524	19.70	6960	-42.39	20230126	3350	19.70	20230524	6960	-42.39	20230126	3350	19.70	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
143	20230706	110451	00	50.00	KONEX			N	N	N	N	50	N	4010	-190	5	-4.52	401000	100	13.93	4010	4010	4010	4830	3570	4200	4010.00	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	196	8.77	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.39	3350	20230524	19.70	6960	-42.39	20230126	3350	19.70	20230524	6960	-42.39	20230126	3350	19.70	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
144	20230706	100448	00	50.00	KONEX			N	N	N	N	50	N	4010	-190	5	-4.52	401000	100	13.93	4010	4010	4010	4830	3570	4200	4010.00	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	196	8.77	0.54	12	0.00	457.00	7360.00	6960	20230126	-42.39	3350	20230524	19.70	6960	-42.39	20230126	3350	19.70	20230524	6960	-42.39	20230126	3350	19.70	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
145	20230706	090448	00	50.00	KONEX			N	N	N	N	50	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4566	4382	4016	3832	3466	4475	3925	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
146	20230705	160446	00	50.00	KONEX			N	N	N	N	50	N	4200	0	3	0.00	2863100	718	41.84	4100	4200	3650	4830	3570	4200	3987.60	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
147	20230705	150445	00	50.00	KONEX			N	N	N	N	50	N	4200	0	3	0.00	2863100	718	41.84	4100	4200	3650	4830	3570	4200	3987.60	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
148	20230705	140440	00	50.00	KONEX			N	N	N	N	50	N	4100	-100	5	-2.38	2461200	620	36.13	4100	4100	3650	4830	3570	4200	3969.68	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
149	20230705	130440	00	50.00	KONEX			N	N	N	N	50	N	4100	-100	5	-2.38	2461200	620	36.13	4100	4100	3650	4830	3570	4200	3969.68	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
150	20230705	120439	00	50.00	KONEX			N	N	N	N	50	N	4100	-100	5	-2.38	2461200	620	36.13	4100	4100	3650	4830	3570	4200	3969.68	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
151	20230705	110444	00	50.00	KONEX			N	N	N	N	50	N	4100	-100	5	-2.38	2461200	620	36.13	4100	4100	3650	4830	3570	4200	3969.68	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
152	20230705	100442	00	50.00	KONEX			N	N	N	N	50	N	4100	-100	5	-2.38	2461200	620	36.13	4100	4100	3650	4830	3570	4200	3969.68	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	200	8.97	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.09	3350	20230524	22.39	6960	-41.09	20230126	3350	22.39	20230524	6960	-41.09	20230126	3350	22.39	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
153	20230705	090441	00	50.00	KONEX			N	N	N	N	50	N	3650	-550	5	-13.10	2380200	600	34.97	4100	4100	3650	4830	3570	4200	3967.00	0.00	0	0	4383	4291	4198	4106	4013	4245	4060	24	630	500	2520	5	1	4887078	178	7.99	0.50	12	0.01	457.00	7360.00	6960	20230126	-47.56	3350	20230524	8.96	6960	-47.56	20230126	3350	8.96	20230524	6960	-47.56	20230126	3350	8.96	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
154	20230704	160440	00	50.00	KONEX			N	N	N	N	50	N	4200	50	2	1.20	7165420	1716	141.47	4290	4290	4105	4770	3530	4150	4175.65	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.04	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
155	20230704	150435	00	50.00	KONEX			N	N	N	N	50	N	4200	50	2	1.20	7165420	1716	141.47	4290	4290	4105	4770	3530	4150	4175.65	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.04	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
156	20230704	140439	00	50.00	KONEX			N	N	N	N	50	N	4200	50	2	1.20	7165420	1716	141.47	4290	4290	4105	4770	3530	4150	4175.65	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.04	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
157	20230704	130433	00	50.00	KONEX			N	N	N	N	50	N	4200	50	2	1.20	7165420	1716	141.47	4290	4290	4105	4770	3530	4150	4175.65	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.04	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
158	20230704	120436	00	50.00	KONEX			N	N	N	N	50	N	4200	50	2	1.20	7165420	1716	141.47	4290	4290	4105	4770	3530	4150	4175.65	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.04	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
159	20230704	110433	00	50.00	KONEX			N	N	N	N	50	N	4200	50	2	1.20	6417820	1538	126.79	4290	4290	4105	4770	3530	4150	4172.83	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	205	9.19	0.57	12	0.03	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
160	20230704	100432	00	50.00	KONEX			N	N	N	N	50	N	4290	140	2	3.37	520980	124	10.22	4290	4290	4200	4770	3530	4150	4201.45	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	210	9.39	0.58	12	0.00	457.00	7360.00	6960	20230126	-38.36	3350	20230524	28.06	6960	-38.36	20230126	3350	28.06	20230524	6960	-38.36	20230126	3350	28.06	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
161	20230704	090432	00	50.00	KONEX			N	N	N	N	50	N	4150	0	3	0.00	0	0	0.00	0	0	0	4770	3530	4150	0.00	0.00	0	0	4410	4280	4150	4020	3890	4345	4085	24	620	500	2490	5	1	4887078	203	9.08	0.56	12	0.00	457.00	7360.00	6960	20230126	-40.37	3350	20230524	23.88	6960	-40.37	20230126	3350	23.88	20230524	6960	-40.37	20230126	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
162	20230703	160427	00	50.00	KONEX			N	N	N	N	50	N	4150	-50	5	-1.19	5002290	1213	74.24	4100	4280	4020	4830	3570	4200	4123.90	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.02	457.00	7360.00	6960	20230126	-40.37	3350	20230524	23.88	6960	-40.37	20230126	3350	23.88	20230524	6960	-40.37	20230126	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
163	20230703	150430	00	50.00	KONEX			N	N	N	N	50	N	4150	-50	5	-1.19	3010290	733	44.86	4100	4280	4020	4830	3570	4200	4106.81	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	203	9.08	0.56	12	0.01	457.00	7360.00	6960	20230126	-40.37	3350	20230524	23.88	6960	-40.37	20230126	3350	23.88	20230524	6960	-40.37	20230126	3350	23.88	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
164	20230703	140429	00	50.00	KONEX			N	N	N	N	50	N	4200	0	3	0.00	2927290	713	43.64	4100	4280	4020	4830	3570	4200	4105.60	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
165	20230703	130429	00	50.00	KONEX			N	N	N	N	50	N	4200	0	3	0.00	2599690	635	38.86	4100	4280	4020	4830	3570	4200	4094.00	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.01	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
166	20230703	120431	00	50.00	KONEX			N	N	N	N	50	N	4280	80	2	1.90	2137740	525	32.13	4100	4280	4020	4830	3570	4200	4071.89	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	209	9.37	0.58	12	0.01	457.00	7360.00	6960	20230126	-38.51	3350	20230524	27.76	6960	-38.51	20230126	3350	27.76	20230524	6960	-38.51	20230126	3350	27.76	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
167	20230703	110428	00	50.00	KONEX			N	N	N	N	50	N	4105	-95	5	-2.26	2133460	524	32.07	4100	4105	4020	4830	3570	4200	4071.49	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	201	8.98	0.56	12	0.01	457.00	7360.00	6960	20230126	-41.02	3350	20230524	22.54	6960	-41.02	20230126	3350	22.54	20230524	6960	-41.02	20230126	3350	22.54	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
168	20230703	100422	00	50.00	KONEX			N	N	N	N	50	N	4020	-180	5	-4.29	869120	216	13.22	4100	4100	4020	4830	3570	4200	4023.70	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	196	8.80	0.55	12	0.00	457.00	7360.00	6960	20230126	-42.24	3350	20230524	20.00	6960	-42.24	20230126	3350	20.00	20230524	6960	-42.24	20230126	3350	20.00	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N
169	20230703	090425	00	50.00	KONEX			N	N	N	N	50	N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4466	4332	4166	4032	3866	4400	4100	24	630	500	2520	5	1	4887078	205	9.19	0.57	12	0.00	457.00	7360.00	6960	20230126	-39.66	3350	20230524	25.37	6960	-39.66	20230126	3350	25.37	20230524	6960	-39.66	20230126	3350	25.37	20230524	0.00	N	052960	500	24 억		0	N	N	0	N	00	N