KissMeData/258250/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	161028	57	100.00	KONEX			N	N	N	N		N	4000	-240	5	-5.66	20588300	5096	362.96	4845	4845	3935	4875	3605	4240	4040.09	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	180	12.46	1.07	12	0.11	321.00	3730.00	7190	20220804	-44.37	3900	20230727	2.56	5700	-29.82	20230220	3900	2.56	20230727	7190	-44.37	20220804	3900	2.56	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
3	20230731	151027	57	100.00	KONEX			N	N	N	N		N	4165	-75	5	-1.77	14843740	3664	260.97	4845	4845	3935	4875	3605	4240	4051.24	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	187	12.98	1.12	12	0.08	321.00	3730.00	7190	20220804	-42.07	3900	20230727	6.79	5700	-26.93	20230220	3900	6.79	20230727	7190	-42.07	20220804	3900	6.79	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
4	20230731	141034	57	100.00	KONEX			N	N	N	N		N	4165	-75	5	-1.77	14843740	3664	260.97	4845	4845	3935	4875	3605	4240	4051.24	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	187	12.98	1.12	12	0.08	321.00	3730.00	7190	20220804	-42.07	3900	20230727	6.79	5700	-26.93	20230220	3900	6.79	20230727	7190	-42.07	20220804	3900	6.79	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
5	20230731	131033	57	100.00	KONEX			N	N	N	N		N	4170	-70	5	-1.65	12336765	3043	216.74	4845	4845	3935	4875	3605	4240	4054.15	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	187	12.99	1.12	12	0.07	321.00	3730.00	7190	20220804	-42.00	3900	20230727	6.92	5700	-26.84	20230220	3900	6.92	20230727	7190	-42.00	20220804	3900	6.92	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
6	20230731	121043	57	100.00	KONEX			N	N	N	N		N	4170	-70	5	-1.65	12311745	3037	216.31	4845	4845	3935	4875	3605	4240	4053.92	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	187	12.99	1.12	12	0.07	321.00	3730.00	7190	20220804	-42.00	3900	20230727	6.92	5700	-26.84	20230220	3900	6.92	20230727	7190	-42.00	20220804	3900	6.92	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
7	20230731	111044	57	100.00	KONEX			N	N	N	N		N	4170	-70	5	-1.65	12040345	2972	211.68	4845	4845	3935	4875	3605	4240	4051.26	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	187	12.99	1.12	12	0.07	321.00	3730.00	7190	20220804	-42.00	3900	20230727	6.92	5700	-26.84	20230220	3900	6.92	20230727	7190	-42.00	20220804	3900	6.92	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
8	20230731	101040	57	100.00	KONEX			N	N	N	N		N	3935	-305	5	-7.19	5708040	1422	101.28	4845	4845	3935	4875	3605	4240	4014.09	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	177	12.26	1.05	12	0.03	321.00	3730.00	7190	20220804	-45.27	3900	20230727	0.90	5700	-30.96	20230220	3900	0.90	20230727	7190	-45.27	20220804	3900	0.90	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
9	20230731	091029	57	100.00	KONEX			N	N	N	N		N	4845	605	2	14.27	4845	1	0.07	4845	4845	4845	4875	3605	4240	4845.00	0.00	0	0	4296	4267	4231	4202	4166	4282	4217	22	635	500	2790	5	1	4495003	218	15.09	1.30	12	0.00	321.00	3730.00	7190	20220804	-32.61	3900	20230727	24.23	5700	-15.00	20230220	3900	24.23	20230727	7190	-32.61	20220804	3900	24.23	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
10	20230728	161032	57	100.00	KONEX			N	N	N	N		N	4240	65	2	1.56	5956995	1404	7.85	4200	4260	4195	4800	3550	4175	4242.87	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	191	13.21	1.14	12	0.03	321.00	3730.00	7190	20220804	-41.03	3900	20230727	8.72	5700	-25.61	20230220	3900	8.72	20230727	7190	-41.03	20220804	3900	8.72	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
11	20230728	151030	57	100.00	KONEX			N	N	N	N		N	4240	65	2	1.56	5914595	1394	7.80	4200	4260	4195	4800	3550	4175	4242.89	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	191	13.21	1.14	12	0.03	321.00	3730.00	7190	20220804	-41.03	3900	20230727	8.72	5700	-25.61	20230220	3900	8.72	20230727	7190	-41.03	20220804	3900	8.72	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
12	20230728	141027	57	100.00	KONEX			N	N	N	N		N	4240	65	2	1.56	5605075	1321	7.39	4200	4260	4195	4800	3550	4175	4243.05	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	191	13.21	1.14	12	0.03	321.00	3730.00	7190	20220804	-41.03	3900	20230727	8.72	5700	-25.61	20230220	3900	8.72	20230727	7190	-41.03	20220804	3900	8.72	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
13	20230728	131031	57	100.00	KONEX			N	N	N	N		N	4200	25	2	0.60	5444725	1283	7.17	4200	4260	4200	4800	3550	4175	4243.75	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	189	13.08	1.13	12	0.03	321.00	3730.00	7190	20220804	-41.59	3900	20230727	7.69	5700	-26.32	20230220	3900	7.69	20230727	7190	-41.59	20220804	3900	7.69	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
14	20230728	121029	57	100.00	KONEX			N	N	N	N		N	4245	70	2	1.68	4974325	1171	6.55	4200	4260	4200	4800	3550	4175	4247.93	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	191	13.22	1.14	12	0.03	321.00	3730.00	7190	20220804	-40.96	3900	20230727	8.85	5700	-25.53	20230220	3900	8.85	20230727	7190	-40.96	20220804	3900	8.85	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
15	20230728	111036	57	100.00	KONEX			N	N	N	N		N	4245	70	2	1.68	4974325	1171	6.55	4200	4260	4200	4800	3550	4175	4247.93	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	191	13.22	1.14	12	0.03	321.00	3730.00	7190	20220804	-40.96	3900	20230727	8.85	5700	-25.53	20230220	3900	8.85	20230727	7190	-40.96	20220804	3900	8.85	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
16	20230728	101025	57	100.00	KONEX			N	N	N	N		N	4260	85	2	2.04	4045375	951	5.32	4200	4260	4200	4800	3550	4175	4253.81	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	191	13.27	1.14	12	0.02	321.00	3730.00	7190	20220804	-40.75	3900	20230727	9.23	5700	-25.26	20230220	3900	9.23	20230727	7190	-40.75	20220804	3900	9.23	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
17	20230728	091035	57	100.00	KONEX			N	N	N	N		N	4200	25	2	0.60	4200	1	0.01	4200	4200	4200	4800	3550	4175	4200.00	0.00	0	0	4658	4416	4158	3916	3658	4287	3787	22	625	500	2750	5	1	4495003	189	13.08	1.13	12	0.00	321.00	3730.00	7190	20220804	-41.59	3900	20230727	7.69	5700	-26.32	20230220	3900	7.69	20230727	7190	-41.59	20220804	3900	7.69	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
18	20230727	161026	57	100.00	KONEX	신저가		N	N	N	N		N	4175	-170	5	-3.91	72555385	17883	2346.85	4400	4400	3900	4995	3695	4345	4057.23	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	188	13.01	1.12	12	0.40	321.00	3730.00	7190	20220804	-41.93	3900	20230727	7.05	5700	-26.75	20230220	3900	7.05	20230727	7190	-41.93	20220804	3900	7.05	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
19	20230727	151026	57	100.00	KONEX	신저가		N	N	N	N		N	4175	-170	5	-3.91	72033510	17758	2330.45	4400	4400	3900	4995	3695	4345	4056.40	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	188	13.01	1.12	12	0.40	321.00	3730.00	7190	20220804	-41.93	3900	20230727	7.05	5700	-26.75	20230220	3900	7.05	20230727	7190	-41.93	20220804	3900	7.05	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
20	20230727	141021	57	100.00	KONEX	신저가		N	N	N	N		N	4035	-310	5	-7.13	71115745	17532	2300.79	4400	4400	3900	4995	3695	4345	4056.34	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	181	12.57	1.08	12	0.39	321.00	3730.00	7190	20220804	-43.88	3900	20230727	3.46	5700	-29.21	20230220	3900	3.46	20230727	7190	-43.88	20220804	3900	3.46	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
21	20230727	131020	57	100.00	KONEX	신저가		N	N	N	N		N	4035	-310	5	-7.13	57424180	14111	1851.84	4400	4400	3900	4995	3695	4345	4069.46	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	181	12.57	1.08	12	0.31	321.00	3730.00	7190	20220804	-43.88	3900	20230727	3.46	5700	-29.21	20230220	3900	3.46	20230727	7190	-43.88	20220804	3900	3.46	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
22	20230727	121023	57	100.00	KONEX	신저가		N	N	N	N		N	4195	-150	5	-3.45	33880915	8153	1069.95	4400	4400	3900	4995	3695	4345	4155.64	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	189	13.07	1.12	12	0.18	321.00	3730.00	7190	20220804	-41.66	3900	20230727	7.56	5700	-26.40	20230220	3900	7.56	20230727	7190	-41.66	20220804	3900	7.56	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
23	20230727	111026	57	100.00	KONEX	신저가		N	N	N	N		N	4200	-145	5	-3.34	26896945	6473	849.48	4400	4400	3900	4995	3695	4345	4155.25	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	189	13.08	1.13	12	0.14	321.00	3730.00	7190	20220804	-41.59	3900	20230727	7.69	5700	-26.32	20230220	3900	7.69	20230727	7190	-41.59	20220804	3900	7.69	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
24	20230727	101023	57	100.00	KONEX	신저가		N	N	N	N		N	4300	-45	5	-1.04	9257100	2186	286.88	4400	4400	4050	4995	3695	4345	4234.72	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	193	13.40	1.15	12	0.05	321.00	3730.00	7190	20220804	-40.19	4050	20230727	6.17	5700	-24.56	20230220	4050	6.17	20230727	7190	-40.19	20220804	4050	6.17	20230727	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
25	20230727	091021	57	100.00	KONEX			N	N	N	N		N	4400	55	2	1.27	4400	1	0.13	4400	4400	4400	4995	3695	4345	4400.00	0.00	0	0	4575	4460	4330	4215	4085	4395	4150	22	650	500	2860	5	1	4495003	198	13.71	1.18	12	0.00	321.00	3730.00	7190	20220804	-38.80	4050	20230109	8.64	5700	-22.81	20230220	4050	8.64	20230109	7190	-38.80	20220804	4050	8.64	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
26	20230726	161020	57	100.00	KONEX			N	N	N	N		N	4345	75	2	1.76	3308780	762	5.13	4445	4445	4200	4910	3630	4270	4342.23	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	195	13.54	1.16	12	0.02	321.00	3730.00	7190	20220804	-39.57	4050	20230109	7.28	5700	-23.77	20230220	4050	7.28	20230109	7190	-39.57	20220804	4050	7.28	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
27	20230726	151025	57	100.00	KONEX			N	N	N	N		N	4345	75	2	1.76	3308780	762	5.13	4445	4445	4200	4910	3630	4270	4342.23	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	195	13.54	1.16	12	0.02	321.00	3730.00	7190	20220804	-39.57	4050	20230109	7.28	5700	-23.77	20230220	4050	7.28	20230109	7190	-39.57	20220804	4050	7.28	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
28	20230726	141018	57	100.00	KONEX			N	N	N	N		N	4345	75	2	1.76	3308780	762	5.13	4445	4445	4200	4910	3630	4270	4342.23	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	195	13.54	1.16	12	0.02	321.00	3730.00	7190	20220804	-39.57	4050	20230109	7.28	5700	-23.77	20230220	4050	7.28	20230109	7190	-39.57	20220804	4050	7.28	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
29	20230726	131015	57	100.00	KONEX			N	N	N	N		N	4395	125	2	2.93	2884435	661	4.45	4445	4445	4200	4910	3630	4270	4363.74	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	198	13.69	1.18	12	0.01	321.00	3730.00	7190	20220804	-38.87	4050	20230109	8.52	5700	-22.89	20230220	4050	8.52	20230109	7190	-38.87	20220804	4050	8.52	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
30	20230726	121018	57	100.00	KONEX			N	N	N	N		N	4395	125	2	2.93	2884435	661	4.45	4445	4445	4200	4910	3630	4270	4363.74	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	198	13.69	1.18	12	0.01	321.00	3730.00	7190	20220804	-38.87	4050	20230109	8.52	5700	-22.89	20230220	4050	8.52	20230109	7190	-38.87	20220804	4050	8.52	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
31	20230726	111012	57	100.00	KONEX			N	N	N	N		N	4395	125	2	2.93	2884435	661	4.45	4445	4445	4200	4910	3630	4270	4363.74	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	198	13.69	1.18	12	0.01	321.00	3730.00	7190	20220804	-38.87	4050	20230109	8.52	5700	-22.89	20230220	4050	8.52	20230109	7190	-38.87	20220804	4050	8.52	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
32	20230726	101021	57	100.00	KONEX			N	N	N	N		N	4350	80	2	1.87	935890	214	1.44	4445	4445	4200	4910	3630	4270	4373.32	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	196	13.55	1.17	12	0.00	321.00	3730.00	7190	20220804	-39.50	4050	20230109	7.41	5700	-23.68	20230220	4050	7.41	20230109	7190	-39.50	20220804	4050	7.41	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
33	20230726	091015	57	100.00	KONEX			N	N	N	N		N	4445	175	2	4.10	13335	3	0.02	4445	4445	4445	4910	3630	4270	4445.00	0.00	0	0	5113	4691	4373	3951	3633	4532	3792	22	640	500	2810	5	1	4495003	200	13.85	1.19	12	0.00	321.00	3730.00	7190	20220804	-38.18	4050	20230109	9.75	5700	-22.02	20230220	4050	9.75	20230109	7190	-38.18	20220804	4050	9.75	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
34	20230725	161012	57	100.00	KONEX			N	N	N	N		N	4270	-465	5	-9.82	63687175	14855	4196.33	4795	4795	4055	5440	4025	4735	4287.26	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	192	13.30	1.14	12	0.33	321.00	3730.00	7190	20220804	-40.61	4050	20230109	5.43	5700	-25.09	20230220	4050	5.43	20230109	7190	-40.61	20220804	4050	5.43	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
35	20230725	151000	57	100.00	KONEX			N	N	N	N		N	4310	-425	5	-8.98	63486485	14808	4183.05	4795	4795	4055	5440	4025	4735	4287.31	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	194	13.43	1.16	12	0.33	321.00	3730.00	7190	20220804	-40.06	4050	20230109	6.42	5700	-24.39	20230220	4050	6.42	20230109	7190	-40.06	20220804	4050	6.42	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
36	20230725	140958	57	100.00	KONEX			N	N	N	N		N	4265	-470	5	-9.93	62339385	14541	4107.63	4795	4795	4055	5440	4025	4735	4287.15	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	192	13.29	1.14	12	0.32	321.00	3730.00	7190	20220804	-40.68	4050	20230109	5.31	5700	-25.18	20230220	4050	5.31	20230109	7190	-40.68	20220804	4050	5.31	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
37	20230725	131009	57	100.00	KONEX			N	N	N	N		N	4340	-395	5	-8.34	54865675	12798	3615.25	4795	4795	4055	5440	4025	4735	4287.05	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	195	13.52	1.16	12	0.28	321.00	3730.00	7190	20220804	-39.64	4050	20230109	7.16	5700	-23.86	20230220	4050	7.16	20230109	7190	-39.64	20220804	4050	7.16	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
38	20230725	121009	57	100.00	KONEX			N	N	N	N		N	4360	-375	5	-7.92	53550975	12496	3529.94	4795	4795	4055	5440	4025	4735	4285.45	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	196	13.58	1.17	12	0.28	321.00	3730.00	7190	20220804	-39.36	4050	20230109	7.65	5700	-23.51	20230220	4050	7.65	20230109	7190	-39.36	20220804	4050	7.65	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
39	20230725	111007	57	100.00	KONEX			N	N	N	N		N	4360	-375	5	-7.92	51571535	12042	3401.69	4795	4795	4055	5440	4025	4735	4282.64	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	196	13.58	1.17	12	0.27	321.00	3730.00	7190	20220804	-39.36	4050	20230109	7.65	5700	-23.51	20230220	4050	7.65	20230109	7190	-39.36	20220804	4050	7.65	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
40	20230725	101007	57	100.00	KONEX			N	N	N	N		N	4795	60	2	1.27	4795	1	0.28	4795	4795	4795	5440	4025	4735	4795.00	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	216	14.94	1.29	12	0.00	321.00	3730.00	7190	20220804	-33.31	4050	20230109	18.40	5700	-15.88	20230220	4050	18.40	20230109	7190	-33.31	20220804	4050	18.40	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
41	20230725	091006	57	100.00	KONEX			N	N	N	N		N	4795	60	2	1.27	4795	1	0.28	4795	4795	4795	5440	4025	4735	4795.00	0.00	0	0	4815	4775	4755	4715	4695	4765	4705	22	707	500	3120	5	1	4495003	216	14.94	1.29	12	0.00	321.00	3730.00	7190	20220804	-33.31	4050	20230109	18.40	5700	-15.88	20230220	4050	18.40	20230109	7190	-33.31	20220804	4050	18.40	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
42	20230724	161007	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	1683585	354	18.24	4795	4795	4735	5380	3985	4685	4755.89	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	213	14.75	1.27	12	0.01	321.00	3730.00	7190	20220804	-34.14	4050	20230109	16.91	5700	-16.93	20230220	4050	16.91	20230109	7190	-34.14	20220804	4050	16.91	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
43	20230724	151003	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	1683585	354	18.24	4795	4795	4735	5380	3985	4685	4755.89	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	213	14.75	1.27	12	0.01	321.00	3730.00	7190	20220804	-34.14	4050	20230109	16.91	5700	-16.93	20230220	4050	16.91	20230109	7190	-34.14	20220804	4050	16.91	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
44	20230724	141002	57	100.00	KONEX			N	N	N	N		N	4735	50	2	1.07	1588885	334	17.21	4795	4795	4735	5380	3985	4685	4757.14	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	213	14.75	1.27	12	0.01	321.00	3730.00	7190	20220804	-34.14	4050	20230109	16.91	5700	-16.93	20230220	4050	16.91	20230109	7190	-34.14	20220804	4050	16.91	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
45	20230724	131002	57	100.00	KONEX			N	N	N	N		N	4745	60	2	1.28	1494185	314	16.18	4795	4795	4740	5380	3985	4685	4758.55	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	213	14.78	1.27	12	0.01	321.00	3730.00	7190	20220804	-34.01	4050	20230109	17.16	5700	-16.75	20230220	4050	17.16	20230109	7190	-34.01	20220804	4050	17.16	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
46	20230724	121002	57	100.00	KONEX			N	N	N	N		N	4745	60	2	1.28	498030	104	5.36	4795	4795	4745	5380	3985	4685	4788.75	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	213	14.78	1.27	12	0.00	321.00	3730.00	7190	20220804	-34.01	4050	20230109	17.16	5700	-16.75	20230220	4050	17.16	20230109	7190	-34.01	20220804	4050	17.16	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
47	20230724	111007	57	100.00	KONEX			N	N	N	N		N	4790	105	2	2.24	483795	101	5.20	4795	4795	4790	5380	3985	4685	4790.05	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	215	14.92	1.28	12	0.00	321.00	3730.00	7190	20220804	-33.38	4050	20230109	18.27	5700	-15.96	20230220	4050	18.27	20230109	7190	-33.38	20220804	4050	18.27	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
48	20230724	100958	57	100.00	KONEX			N	N	N	N		N	4790	105	2	2.24	483795	101	5.20	4795	4795	4790	5380	3985	4685	4790.05	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	215	14.92	1.28	12	0.00	321.00	3730.00	7190	20220804	-33.38	4050	20230109	18.27	5700	-15.96	20230220	4050	18.27	20230109	7190	-33.38	20220804	4050	18.27	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
49	20230724	091003	57	100.00	KONEX			N	N	N	N		N	4685	0	3	0.00	0	0	0.00	0	0	0	5380	3985	4685	0.00	0.00	0	0	4921	4802	4676	4557	4431	4740	4495	22	697	500	3090	5	1	4495003	211	14.60	1.26	12	0.00	321.00	3730.00	7190	20220804	-34.84	4050	20230109	15.68	5700	-17.81	20230220	4050	15.68	20230109	7190	-34.84	20220804	4050	15.68	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
50	20230721	160953	57	100.00	KONEX			N	N	N	N		N	4685	-95	5	-1.99	8920705	1941	64.25	4795	4795	4550	5490	4065	4780	4595.93	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	211	14.60	1.26	12	0.04	321.00	3730.00	7190	20220804	-34.84	4050	20230109	15.68	5700	-17.81	20230220	4050	15.68	20230109	7190	-34.84	20220804	4050	15.68	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
51	20230721	150955	57	100.00	KONEX			N	N	N	N		N	4685	-95	5	-1.99	8906650	1938	64.15	4795	4795	4550	5490	4065	4780	4595.79	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	211	14.60	1.26	12	0.04	321.00	3730.00	7190	20220804	-34.84	4050	20230109	15.68	5700	-17.81	20230220	4050	15.68	20230109	7190	-34.84	20220804	4050	15.68	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
52	20230721	140952	57	100.00	KONEX			N	N	N	N		N	4690	-90	5	-1.88	8901965	1937	64.12	4795	4795	4550	5490	4065	4780	4595.75	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	211	14.61	1.26	12	0.04	321.00	3730.00	7190	20220804	-34.77	4050	20230109	15.80	5700	-17.72	20230220	4050	15.80	20230109	7190	-34.77	20220804	4050	15.80	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
53	20230721	130954	57	100.00	KONEX			N	N	N	N		N	4690	-90	5	-1.88	8901965	1937	64.12	4795	4795	4550	5490	4065	4780	4595.75	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	211	14.61	1.26	12	0.04	321.00	3730.00	7190	20220804	-34.77	4050	20230109	15.80	5700	-17.72	20230220	4050	15.80	20230109	7190	-34.77	20220804	4050	15.80	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
54	20230721	121007	57	100.00	KONEX			N	N	N	N		N	4690	-90	5	-1.88	8901965	1937	64.12	4795	4795	4550	5490	4065	4780	4595.75	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	211	14.61	1.26	12	0.04	321.00	3730.00	7190	20220804	-34.77	4050	20230109	15.80	5700	-17.72	20230220	4050	15.80	20230109	7190	-34.77	20220804	4050	15.80	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
55	20230721	111003	57	100.00	KONEX			N	N	N	N		N	4690	-90	5	-1.88	8901965	1937	64.12	4795	4795	4550	5490	4065	4780	4595.75	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	211	14.61	1.26	12	0.04	321.00	3730.00	7190	20220804	-34.77	4050	20230109	15.80	5700	-17.72	20230220	4050	15.80	20230109	7190	-34.77	20220804	4050	15.80	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
56	20230721	101002	57	100.00	KONEX			N	N	N	N		N	4580	-200	5	-4.18	8573975	1867	61.80	4795	4795	4550	5490	4065	4780	4592.38	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	206	14.27	1.23	12	0.04	321.00	3730.00	7190	20220804	-36.30	4050	20230109	13.09	5700	-19.65	20230220	4050	13.09	20230109	7190	-36.30	20220804	4050	13.09	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
57	20230721	090959	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	0	0	0.00	0	0	0	5490	4065	4780	0.00	0.00	0	0	5003	4891	4788	4676	4573	4840	4625	22	712	500	3150	5	1	4495003	215	14.89	1.28	12	0.00	321.00	3730.00	7190	20220804	-33.52	4050	20230109	18.02	5700	-16.14	20230220	4050	18.02	20230109	7190	-33.52	20220804	4050	18.02	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
58	20230720	160950	57	100.00	KONEX			N	N	N	N		N	4780	0	3	0.00	14323745	3021	190.84	4895	4900	4685	5490	4065	4780	4741.39	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	215	14.89	1.28	12	0.07	321.00	3730.00	7200	20220719	-33.61	4050	20230109	18.02	5700	-16.14	20230220	4050	18.02	20230109	7190	-33.52	20220804	4050	18.02	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
59	20230720	150950	57	100.00	KONEX			N	N	N	N		N	4785	5	2	0.10	14295065	3015	190.46	4895	4900	4685	5490	4065	4780	4741.32	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	215	14.91	1.28	12	0.07	321.00	3730.00	7200	20220719	-33.54	4050	20230109	18.15	5700	-16.05	20230220	4050	18.15	20230109	7190	-33.45	20220804	4050	18.15	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
60	20230720	140949	57	100.00	KONEX			N	N	N	N		N	4700	-80	5	-1.67	13201090	2782	175.74	4895	4900	4700	5490	4065	4780	4745.18	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	211	14.64	1.26	12	0.06	321.00	3730.00	7200	20220719	-34.72	4050	20230109	16.05	5700	-17.54	20230220	4050	16.05	20230109	7190	-34.63	20220804	4050	16.05	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
61	20230720	130950	57	100.00	KONEX			N	N	N	N		N	4710	-70	5	-1.46	8396355	1762	111.31	4895	4900	4705	5490	4065	4780	4765.24	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	212	14.67	1.26	12	0.04	321.00	3730.00	7200	20220719	-34.58	4050	20230109	16.30	5700	-17.37	20230220	4050	16.30	20230109	7190	-34.49	20220804	4050	16.30	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
62	20230720	120958	57	100.00	KONEX			N	N	N	N		N	4800	20	2	0.42	4600905	961	60.71	4895	4900	4705	5490	4065	4780	4787.62	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	216	14.95	1.29	12	0.02	321.00	3730.00	7200	20220719	-33.33	4050	20230109	18.52	5700	-15.79	20230220	4050	18.52	20230109	7190	-33.24	20220804	4050	18.52	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
63	20230720	110954	57	100.00	KONEX			N	N	N	N		N	4715	-65	5	-1.36	3976855	831	52.50	4895	4900	4705	5490	4065	4780	4785.63	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	212	14.69	1.26	12	0.02	321.00	3730.00	7200	20220719	-34.51	4050	20230109	16.42	5700	-17.28	20230220	4050	16.42	20230109	7190	-34.42	20220804	4050	16.42	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
64	20230720	100943	57	100.00	KONEX			N	N	N	N		N	4880	100	2	2.09	1122625	230	14.53	4895	4900	4875	5490	4065	4780	4880.98	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	219	15.20	1.31	12	0.01	321.00	3730.00	7200	20220719	-32.22	4050	20230109	20.49	5700	-14.39	20230220	4050	20.49	20230109	7190	-32.13	20220804	4050	20.49	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
65	20230720	090946	57	100.00	KONEX			N	N	N	N		N	4900	120	2	2.51	146900	30	1.90	4895	4900	4895	5490	4065	4780	4896.67	0.00	0	0	4940	4860	4750	4670	4560	4805	4615	22	712	500	3150	5	1	4495003	220	15.26	1.31	12	0.00	321.00	3730.00	7200	20220719	-31.94	4050	20230109	20.99	5700	-14.04	20230220	4050	20.99	20230109	7190	-31.85	20220804	4050	20.99	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
66	20230719	161003	57	100.00	KONEX			N	N	N	N		N	4780	55	2	1.16	7429215	1583	119.02	4830	4830	4640	5430	4020	4725	4693.12	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	215	14.89	1.28	12	0.04	321.00	3730.00	7500	20220718	-36.27	4050	20230109	18.02	5700	-16.14	20230220	4050	18.02	20230109	7200	-33.61	20220719	4050	18.02	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
67	20230719	151002	57	100.00	KONEX			N	N	N	N		N	4780	55	2	1.16	7429215	1583	119.02	4830	4830	4640	5430	4020	4725	4693.12	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	215	14.89	1.28	12	0.04	321.00	3730.00	7500	20220718	-36.27	4050	20230109	18.02	5700	-16.14	20230220	4050	18.02	20230109	7200	-33.61	20220719	4050	18.02	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
68	20230719	141006	57	100.00	KONEX			N	N	N	N		N	4665	-60	5	-1.27	7190820	1532	115.19	4830	4830	4640	5430	4020	4725	4693.75	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	210	14.53	1.25	12	0.03	321.00	3730.00	7500	20220718	-37.80	4050	20230109	15.19	5700	-18.16	20230220	4050	15.19	20230109	7200	-35.21	20220719	4050	15.19	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
69	20230719	130952	57	100.00	KONEX			N	N	N	N		N	4805	80	2	1.69	6817620	1452	109.17	4830	4830	4640	5430	4020	4725	4695.33	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	216	14.97	1.29	12	0.03	321.00	3730.00	7500	20220718	-35.93	4050	20230109	18.64	5700	-15.70	20230220	4050	18.64	20230109	7200	-33.26	20220719	4050	18.64	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
70	20230719	121008	57	100.00	KONEX			N	N	N	N		N	4810	85	2	1.80	249840	52	3.91	4830	4830	4700	5430	4020	4725	4804.62	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	216	14.98	1.29	12	0.00	321.00	3730.00	7500	20220718	-35.87	4050	20230109	18.77	5700	-15.61	20230220	4050	18.77	20230109	7200	-33.19	20220719	4050	18.77	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
71	20230719	111005	57	100.00	KONEX			N	N	N	N		N	4810	85	2	1.80	249840	52	3.91	4830	4830	4700	5430	4020	4725	4804.62	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	216	14.98	1.29	12	0.00	321.00	3730.00	7500	20220718	-35.87	4050	20230109	18.77	5700	-15.61	20230220	4050	18.77	20230109	7200	-33.19	20220719	4050	18.77	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
72	20230719	100957	57	100.00	KONEX			N	N	N	N		N	4700	-25	5	-0.53	9530	2	0.15	4830	4830	4700	5430	4020	4725	4765.00	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	211	14.64	1.26	12	0.00	321.00	3730.00	7500	20220718	-37.33	4050	20230109	16.05	5700	-17.54	20230220	4050	16.05	20230109	7200	-34.72	20220719	4050	16.05	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
73	20230719	090957	57	100.00	KONEX			N	N	N	N		N	4830	105	2	2.22	4830	1	0.08	4830	4830	4830	5430	4020	4725	4830.00	0.00	0	0	4841	4782	4751	4692	4661	4767	4677	22	705	500	3110	5	1	4495003	217	15.05	1.29	12	0.00	321.00	3730.00	7500	20220718	-35.60	4050	20230109	19.26	5700	-15.26	20230220	4050	19.26	20230109	7200	-32.92	20220719	4050	19.26	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
74	20230718	160956	57	100.00	KONEX			N	N	N	N		N	4725	-90	5	-1.87	6309165	1330	16.70	4800	4810	4720	5530	4095	4815	4743.73	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	212	14.72	1.27	12	0.03	321.00	3730.00	7500	20220718	-37.00	4050	20230109	16.67	5700	-17.11	20230220	4050	16.67	20230109	7500	-37.00	20220718	4050	16.67	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
75	20230718	150954	57	100.00	KONEX			N	N	N	N		N	4730	-85	5	-1.77	5325780	1122	14.09	4800	4810	4720	5530	4095	4815	4746.68	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	213	14.74	1.27	12	0.02	321.00	3730.00	7500	20220718	-36.93	4050	20230109	16.79	5700	-17.02	20230220	4050	16.79	20230109	7500	-36.93	20220718	4050	16.79	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
76	20230718	140951	57	100.00	KONEX			N	N	N	N		N	4790	-25	5	-0.52	5097480	1074	13.49	4800	4810	4720	5530	4095	4815	4746.26	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	215	14.92	1.28	12	0.02	321.00	3730.00	7500	20220718	-36.13	4050	20230109	18.27	5700	-15.96	20230220	4050	18.27	20230109	7500	-36.13	20220718	4050	18.27	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
77	20230718	130951	57	100.00	KONEX			N	N	N	N		N	4725	-90	5	-1.87	5045445	1063	13.35	4800	4810	4725	5530	4095	4815	4746.42	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	212	14.72	1.27	12	0.02	321.00	3730.00	7500	20220718	-37.00	4050	20230109	16.67	5700	-17.11	20230220	4050	16.67	20230109	7500	-37.00	20220718	4050	16.67	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
78	20230718	121001	57	100.00	KONEX			N	N	N	N		N	4725	-90	5	-1.87	4624920	974	12.23	4800	4810	4725	5530	4095	4815	4748.38	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	212	14.72	1.27	12	0.02	321.00	3730.00	7500	20220718	-37.00	4050	20230109	16.67	5700	-17.11	20230220	4050	16.67	20230109	7500	-37.00	20220718	4050	16.67	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
79	20230718	110959	57	100.00	KONEX			N	N	N	N		N	4745	-70	5	-1.45	2674985	562	7.06	4800	4810	4730	5530	4095	4815	4759.76	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	213	14.78	1.27	12	0.01	321.00	3730.00	7500	20220718	-36.73	4050	20230109	17.16	5700	-16.75	20230220	4050	17.16	20230109	7500	-36.73	20220718	4050	17.16	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
80	20230718	100952	57	100.00	KONEX			N	N	N	N		N	4810	-5	5	-0.10	2143545	450	5.65	4800	4810	4730	5530	4095	4815	4763.43	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	216	14.98	1.29	12	0.01	321.00	3730.00	7500	20220718	-35.87	4050	20230109	18.77	5700	-15.61	20230220	4050	18.77	20230109	7500	-35.87	20220718	4050	18.77	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
81	20230718	090949	57	100.00	KONEX			N	N	N	N		N	4815	0	3	0.00	0	0	0.00	0	0	0	5530	4095	4815	0.00	0.00	0	0	5065	4940	4820	4695	4575	4880	4635	22	717	500	3170	5	1	4495003	216	15.00	1.29	12	0.00	321.00	3730.00	7500	20220718	-35.80	4050	20230109	18.89	5700	-15.53	20230220	4050	18.89	20230109	7500	-35.80	20220718	4050	18.89	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
82	20230717	160951	57	100.00	KONEX			N	N	N	N		N	4815	-135	5	-2.73	37955250	7964	603.33	4945	4945	4700	5690	4210	4950	4765.85	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	216	15.00	1.29	12	0.18	321.00	3730.00	7500	20220718	-35.80	4050	20230109	18.89	5700	-15.53	20230220	4050	18.89	20230109	7500	-35.80	20220718	4050	18.89	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
83	20230717	150947	57	100.00	KONEX			N	N	N	N		N	4820	-130	5	-2.63	37363005	7841	594.02	4945	4945	4700	5690	4210	4950	4765.08	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	217	15.02	1.29	12	0.17	321.00	3730.00	7500	20220718	-35.73	4050	20230109	19.01	5700	-15.44	20230220	4050	19.01	20230109	7500	-35.73	20220718	4050	19.01	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
84	20230717	140950	57	100.00	KONEX			N	N	N	N		N	4725	-225	5	-4.55	25056090	5240	396.97	4945	4945	4700	5690	4210	4950	4781.70	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	212	14.72	1.27	12	0.12	321.00	3730.00	7500	20220718	-37.00	4050	20230109	16.67	5700	-17.11	20230220	4050	16.67	20230109	7500	-37.00	20220718	4050	16.67	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
85	20230717	130940	57	100.00	KONEX			N	N	N	N		N	4840	-110	5	-2.22	16632280	3466	262.58	4945	4945	4700	5690	4210	4950	4798.70	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	218	15.08	1.30	12	0.08	321.00	3730.00	7500	20220718	-35.47	4050	20230109	19.51	5700	-15.09	20230220	4050	19.51	20230109	7500	-35.47	20220718	4050	19.51	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
86	20230717	120951	57	100.00	KONEX			N	N	N	N		N	4880	-70	5	-1.41	11041430	2311	175.08	4945	4945	4700	5690	4210	4950	4777.77	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	219	15.20	1.31	12	0.05	321.00	3730.00	7500	20220718	-34.93	4050	20230109	20.49	5700	-14.39	20230220	4050	20.49	20230109	7500	-34.93	20220718	4050	20.49	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
87	20230717	110942	57	100.00	KONEX			N	N	N	N		N	4880	-70	5	-1.41	11041430	2311	175.08	4945	4945	4700	5690	4210	4950	4777.77	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	219	15.20	1.31	12	0.05	321.00	3730.00	7500	20220718	-34.93	4050	20230109	20.49	5700	-14.39	20230220	4050	20.49	20230109	7500	-34.93	20220718	4050	20.49	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
88	20230717	100942	57	100.00	KONEX			N	N	N	N		N	4800	-150	5	-3.03	7261725	1510	114.39	4945	4945	4800	5690	4210	4950	4809.09	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	216	14.95	1.29	12	0.03	321.00	3730.00	7500	20220718	-36.00	4050	20230109	18.52	5700	-15.79	20230220	4050	18.52	20230109	7500	-36.00	20220718	4050	18.52	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
89	20230717	090942	57	100.00	KONEX			N	N	N	N		N	4950	0	3	0.00	0	0	0.00	0	0	0	5690	4210	4950	0.00	0.00	0	0	5096	5022	4911	4837	4726	5060	4875	22	740	500	3260	5	1	4495003	223	15.42	1.33	12	0.00	321.00	3730.00	7500	20220718	-34.00	4050	20230109	22.22	5700	-13.16	20230220	4050	22.22	20230109	7500	-34.00	20220718	4050	22.22	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
90	20230714	160942	57	100.00	KONEX			N	N	N	N		N	4950	-45	5	-0.90	6433220	1320	45.31	4900	4985	4800	5740	4250	4995	4873.65	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	223	15.42	1.33	12	0.03	321.00	3730.00	7500	20220718	-34.00	4050	20230109	22.22	5700	-13.16	20230220	4050	22.22	20230109	7500	-34.00	20220718	4050	22.22	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
91	20230714	150945	57	100.00	KONEX			N	N	N	N		N	4900	-95	5	-1.90	6428270	1319	45.28	4900	4985	4800	5740	4250	4995	4873.59	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	220	15.26	1.31	12	0.03	321.00	3730.00	7500	20220718	-34.67	4050	20230109	20.99	5700	-14.04	20230220	4050	20.99	20230109	7500	-34.67	20220718	4050	20.99	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
92	20230714	140951	57	100.00	KONEX			N	N	N	N		N	4950	-45	5	-0.90	6379270	1309	44.94	4900	4985	4800	5740	4250	4995	4873.39	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	223	15.42	1.33	12	0.03	321.00	3730.00	7500	20220718	-34.00	4050	20230109	22.22	5700	-13.16	20230220	4050	22.22	20230109	7500	-34.00	20220718	4050	22.22	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
93	20230714	130937	57	100.00	KONEX			N	N	N	N		N	4950	-45	5	-0.90	6379270	1309	44.94	4900	4985	4800	5740	4250	4995	4873.39	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	223	15.42	1.33	12	0.03	321.00	3730.00	7500	20220718	-34.00	4050	20230109	22.22	5700	-13.16	20230220	4050	22.22	20230109	7500	-34.00	20220718	4050	22.22	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
94	20230714	120937	57	100.00	KONEX			N	N	N	N		N	4950	-45	5	-0.90	6379270	1309	44.94	4900	4985	4800	5740	4250	4995	4873.39	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	223	15.42	1.33	12	0.03	321.00	3730.00	7500	20220718	-34.00	4050	20230109	22.22	5700	-13.16	20230220	4050	22.22	20230109	7500	-34.00	20220718	4050	22.22	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
95	20230714	110948	57	100.00	KONEX			N	N	N	N		N	4955	-40	5	-0.80	5404525	1112	38.17	4900	4985	4800	5740	4250	4995	4860.18	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	223	15.44	1.33	12	0.02	321.00	3730.00	7500	20220718	-33.93	4050	20230109	22.35	5700	-13.07	20230220	4050	22.35	20230109	7500	-33.93	20220718	4050	22.35	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
96	20230714	100949	57	100.00	KONEX			N	N	N	N		N	4985	-10	5	-0.20	4909025	1012	34.74	4900	4985	4800	5740	4250	4995	4850.82	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	224	15.53	1.34	12	0.02	321.00	3730.00	7500	20220718	-33.53	4050	20230109	23.09	5700	-12.54	20230220	4050	23.09	20230109	7500	-33.53	20220718	4050	23.09	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
97	20230714	090944	57	100.00	KONEX			N	N	N	N		N	4800	-195	5	-3.90	4904040	1011	34.71	4900	4900	4800	5740	4250	4995	4850.68	0.00	0	0	5131	5062	4981	4912	4831	5022	4872	22	745	500	3290	5	1	4495003	216	14.95	1.29	12	0.02	321.00	3730.00	7500	20220718	-36.00	4050	20230109	18.52	5700	-15.79	20230220	4050	18.52	20230109	7500	-36.00	20220718	4050	18.52	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
98	20230713	160939	57	100.00	KONEX			N	N	N	N		N	4995	-45	5	-0.89	14430610	2913	460.92	5040	5050	4900	5790	4290	5040	4953.87	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	5	1	4495003	225	15.56	1.34	12	0.06	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
99	20230713	150934	57	100.00	KONEX			N	N	N	N		N	4995	-45	5	-0.89	14430610	2913	460.92	5040	5050	4900	5790	4290	5040	4953.87	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	5	1	4495003	225	15.56	1.34	12	0.06	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
100	20230713	140933	57	100.00	KONEX			N	N	N	N		N	5050	10	2	0.20	14380660	2903	459.34	5040	5050	4900	5790	4290	5040	4953.72	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	10	1	4495003	227	15.73	1.35	12	0.06	321.00	3730.00	7500	20220718	-32.67	4050	20230109	24.69	5700	-11.40	20230220	4050	24.69	20230109	7500	-32.67	20220718	4050	24.69	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
101	20230713	130938	57	100.00	KONEX			N	N	N	N		N	5050	10	2	0.20	14380660	2903	459.34	5040	5050	4900	5790	4290	5040	4953.72	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	10	1	4495003	227	15.73	1.35	12	0.06	321.00	3730.00	7500	20220718	-32.67	4050	20230109	24.69	5700	-11.40	20230220	4050	24.69	20230109	7500	-32.67	20220718	4050	24.69	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
102	20230713	120934	57	100.00	KONEX			N	N	N	N		N	5050	10	2	0.20	3496600	703	111.23	5040	5050	4965	5790	4290	5040	4973.83	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	10	1	4495003	227	15.73	1.35	12	0.02	321.00	3730.00	7500	20220718	-32.67	4050	20230109	24.69	5700	-11.40	20230220	4050	24.69	20230109	7500	-32.67	20220718	4050	24.69	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
103	20230713	110937	57	100.00	KONEX			N	N	N	N		N	4970	-70	5	-1.39	3491550	702	111.08	5040	5050	4965	5790	4290	5040	4973.72	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	5	1	4495003	223	15.48	1.33	12	0.02	321.00	3730.00	7500	20220718	-33.73	4050	20230109	22.72	5700	-12.81	20230220	4050	22.72	20230109	7500	-33.73	20220718	4050	22.72	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
104	20230713	100931	57	100.00	KONEX			N	N	N	N		N	5050	10	2	0.20	257050	51	8.07	5040	5050	5040	5790	4290	5040	5040.20	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	10	1	4495003	227	15.73	1.35	12	0.00	321.00	3730.00	7500	20220718	-32.67	4050	20230109	24.69	5700	-11.40	20230220	4050	24.69	20230109	7500	-32.67	20220718	4050	24.69	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
105	20230713	090933	57	100.00	KONEX			N	N	N	N		N	5040	0	3	0.00	252000	50	7.91	5040	5040	5040	5790	4290	5040	5040.00	0.00	0	0	5133	5086	5043	4996	4953	5065	4975	22	750	500	3320	10	1	4495003	227	15.70	1.35	12	0.00	321.00	3730.00	7500	20220718	-32.80	4050	20230109	24.44	5700	-11.58	20230220	4050	24.44	20230109	7500	-32.80	20220718	4050	24.44	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
106	20230712	160930	57	100.00	KONEX			N	N	N	N		N	5040	30	2	0.60	3162180	632	64.23	5090	5090	5000	5760	4260	5010	5003.45	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	227	15.70	1.35	12	0.01	321.00	3730.00	7500	20220718	-32.80	4050	20230109	24.44	5700	-11.58	20230220	4050	24.44	20230109	7500	-32.80	20220718	4050	24.44	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
107	20230712	150923	57	100.00	KONEX			N	N	N	N		N	5040	30	2	0.60	3162180	632	64.23	5090	5090	5000	5760	4260	5010	5003.45	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	227	15.70	1.35	12	0.01	321.00	3730.00	7500	20220718	-32.80	4050	20230109	24.44	5700	-11.58	20230220	4050	24.44	20230109	7500	-32.80	20220718	4050	24.44	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
108	20230712	140921	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	3157140	631	64.13	5090	5090	5000	5760	4260	5010	5003.39	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
109	20230712	130922	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	3157140	631	64.13	5090	5090	5000	5760	4260	5010	5003.39	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
110	20230712	120927	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	2697090	539	54.78	5090	5090	5000	5760	4260	5010	5003.88	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
111	20230712	110927	57	100.00	KONEX			N	N	N	N		N	5000	-10	5	-0.20	2697090	539	54.78	5090	5090	5000	5760	4260	5010	5003.88	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
112	20230712	100927	57	100.00	KONEX			N	N	N	N		N	5010	0	3	0.00	186650	37	3.76	5090	5090	5010	5760	4260	5010	5044.59	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	225	15.61	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.20	4050	20230109	23.70	5700	-12.11	20230220	4050	23.70	20230109	7500	-33.20	20220718	4050	23.70	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
113	20230712	090927	57	100.00	KONEX			N	N	N	N		N	5010	0	3	0.00	0	0	0.00	0	0	0	5760	4260	5010	0.00	0.00	0	0	5140	5075	5035	4970	4930	5107	5002	22	750	500	3300	10	1	4495003	225	15.61	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.20	4050	20230109	23.70	5700	-12.11	20230220	4050	23.70	20230109	7500	-33.20	20220718	4050	23.70	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
114	20230711	160914	57	100.00	KONEX			N	N	N	N		N	5010	15	2	0.30	4920145	984	578.82	4995	5100	4995	5740	4250	4995	5000.15	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	10	1	4495003	225	15.61	1.34	12	0.02	321.00	3730.00	7500	20220718	-33.20	4050	20230109	23.70	5700	-12.11	20230220	4050	23.70	20230109	7500	-33.20	20220718	4050	23.70	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
115	20230711	150911	57	100.00	KONEX			N	N	N	N		N	5040	45	2	0.90	4870045	974	572.94	4995	5100	4995	5740	4250	4995	5000.05	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	10	1	4495003	227	15.70	1.35	12	0.02	321.00	3730.00	7500	20220718	-32.80	4050	20230109	24.44	5700	-11.58	20230220	4050	24.44	20230109	7500	-32.80	20220718	4050	24.44	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
116	20230711	140905	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	4865005	973	572.35	4995	5100	4995	5740	4250	4995	5000.01	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.02	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
117	20230711	130856	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	3495005	699	411.18	4995	5100	4995	5740	4250	4995	5000.01	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	10	1	4495003	229	15.86	1.36	12	0.02	321.00	3730.00	7500	20220718	-32.13	4050	20230109	25.68	5700	-10.70	20230220	4050	25.68	20230109	7500	-32.13	20220718	4050	25.68	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
118	20230711	120917	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	3184815	637	374.71	4995	5000	4995	5740	4250	4995	4999.71	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
119	20230711	110921	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	189815	38	22.35	4995	5000	4995	5740	4250	4995	4995.13	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
120	20230711	100918	57	100.00	KONEX			N	N	N	N		N	5000	5	2	0.10	189815	38	22.35	4995	5000	4995	5740	4250	4995	4995.13	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
121	20230711	090915	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5001	4997	4996	4992	4991	4997	4992	22	745	500	3290	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
122	20230710	160908	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	849155	170	25.84	5000	5000	4995	5750	4250	5000	4995.03	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
123	20230710	150910	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	849155	170	25.84	5000	5000	4995	5750	4250	5000	4995.03	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
124	20230710	140901	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	849155	170	25.84	5000	5000	4995	5750	4250	5000	4995.03	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
125	20230710	130850	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	849155	170	25.84	5000	5000	4995	5750	4250	5000	4995.03	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
126	20230710	120914	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	109895	22	3.34	5000	5000	4995	5750	4250	5000	4995.23	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
127	20230710	110911	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	109895	22	3.34	5000	5000	4995	5750	4250	5000	4995.23	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
128	20230710	100913	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.15	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	10	1	4495003	225	15.58	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
129	20230710	090904	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3300	10	1	4495003	225	15.58	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
130	20230707	160902	00	50.00	KONEX			N	N	N	N	50	N	5000	5	2	0.10	3288670	658	135.11	5000	5000	4995	5740	4250	4995	4997.98	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
131	20230707	150901	00	50.00	KONEX			N	N	N	N	50	N	5000	5	2	0.10	3138670	628	128.95	5000	5000	4995	5740	4250	4995	4997.88	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
132	20230707	140918	00	50.00	KONEX			N	N	N	N	50	N	5000	5	2	0.10	3138670	628	128.95	5000	5000	4995	5740	4250	4995	4997.88	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
133	20230707	130906	00	50.00	KONEX			N	N	N	N	50	N	5000	5	2	0.10	1388670	278	57.08	5000	5000	4995	5740	4250	4995	4995.22	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
134	20230707	120910	00	50.00	KONEX			N	N	N	N	50	N	5000	5	2	0.10	1338670	268	55.03	5000	5000	4995	5740	4250	4995	4995.04	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
135	20230707	110914	00	50.00	KONEX			N	N	N	N	50	N	4995	0	3	0.00	1333670	267	54.83	5000	5000	4995	5740	4250	4995	4995.02	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	5	1	4495003	225	15.56	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
136	20230707	100901	00	50.00	KONEX			N	N	N	N	50	N	4995	0	3	0.00	89915	18	3.70	5000	5000	4995	5740	4250	4995	4995.28	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	5	1	4495003	225	15.56	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
137	20230707	090903	00	50.00	KONEX			N	N	N	N	50	N	5000	5	2	0.10	5000	1	0.21	5000	5000	5000	5740	4250	4995	5000.00	0.00	0	0	5085	5040	4995	4950	4905	5017	4927	22	745	500	3290	10	1	4495003	225	15.58	1.34	12	0.00	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
138	20230706	160902	00	50.00	KONEX			N	N	N	N	50	N	4995	-65	5	-1.28	2431295	487	12.00	5040	5040	4950	5810	4310	5060	4992.39	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	5	1	4495003	225	15.56	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
139	20230706	150902	00	50.00	KONEX			N	N	N	N	50	N	4995	-65	5	-1.28	2376700	476	11.73	5040	5040	4950	5810	4310	5060	4993.07	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	5	1	4495003	225	15.56	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.40	4050	20230109	23.33	5700	-12.37	20230220	4050	23.33	20230109	7500	-33.40	20220718	4050	23.33	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
140	20230706	140903	00	50.00	KONEX			N	N	N	N	50	N	4955	-105	5	-2.08	2222905	445	10.97	5040	5040	4950	5810	4310	5060	4995.29	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	5	1	4495003	223	15.44	1.33	12	0.01	321.00	3730.00	7500	20220718	-33.93	4050	20230109	22.35	5700	-13.07	20230220	4050	22.35	20230109	7500	-33.93	20220718	4050	22.35	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
141	20230706	130901	00	50.00	KONEX			N	N	N	N	50	N	5000	-60	5	-1.19	1925620	385	9.49	5040	5040	4955	5810	4310	5060	5001.61	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
142	20230706	120843	00	50.00	KONEX			N	N	N	N	50	N	5000	-60	5	-1.19	1672620	334	8.23	5040	5040	4955	5810	4310	5060	5007.84	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	10	1	4495003	225	15.58	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
143	20230706	110908	00	50.00	KONEX			N	N	N	N	50	N	4985	-75	5	-1.48	1667620	333	8.21	5040	5040	4955	5810	4310	5060	5007.87	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	5	1	4495003	224	15.53	1.34	12	0.01	321.00	3730.00	7500	20220718	-33.53	4050	20230109	23.09	5700	-12.54	20230220	4050	23.09	20230109	7500	-33.53	20220718	4050	23.09	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
144	20230706	100903	00	50.00	KONEX			N	N	N	N	50	N	4955	-105	5	-2.08	1642680	328	8.08	5040	5040	4955	5810	4310	5060	5008.17	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	5	1	4495003	223	15.44	1.33	12	0.01	321.00	3730.00	7500	20220718	-33.93	4050	20230109	22.35	5700	-13.07	20230220	4050	22.35	20230109	7500	-33.93	20220718	4050	22.35	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
145	20230706	090901	00	50.00	KONEX			N	N	N	N	50	N	5040	-20	5	-0.40	5040	1	0.02	5040	5040	5040	5810	4310	5060	5040.00	0.00	0	0	5340	5200	5050	4910	4760	5125	4835	22	750	500	3330	10	1	4495003	227	15.70	1.35	12	0.00	321.00	3730.00	7500	20220718	-32.80	4050	20230109	24.44	5700	-11.58	20230220	4050	24.44	20230109	7500	-32.80	20220718	4050	24.44	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
146	20230705	160858	00	50.00	KONEX			N	N	N	N	50	N	5060	-60	5	-1.17	20130720	4057	166.48	5190	5190	4900	5880	4360	5120	4961.97	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	10	1	4495003	227	15.76	1.36	12	0.09	321.00	3730.00	7500	20220718	-32.53	4050	20230109	24.94	5700	-11.23	20230220	4050	24.94	20230109	7500	-32.53	20220718	4050	24.94	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
147	20230705	150854	00	50.00	KONEX			N	N	N	N	50	N	5060	-60	5	-1.17	19726620	3977	163.19	5190	5190	4900	5880	4360	5120	4960.18	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	10	1	4495003	227	15.76	1.36	12	0.09	321.00	3730.00	7500	20220718	-32.53	4050	20230109	24.94	5700	-11.23	20230220	4050	24.94	20230109	7500	-32.53	20220718	4050	24.94	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
148	20230705	140845	00	50.00	KONEX			N	N	N	N	50	N	5000	-120	5	-2.34	18951560	3822	156.83	5190	5190	4900	5880	4360	5120	4958.55	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	10	1	4495003	225	15.58	1.34	12	0.09	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
149	20230705	130847	00	50.00	KONEX			N	N	N	N	50	N	4980	-140	5	-2.73	16219000	3274	134.35	5190	5190	4900	5880	4360	5120	4953.88	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	5	1	4495003	224	15.51	1.34	12	0.07	321.00	3730.00	7500	20220718	-33.60	4050	20230109	22.96	5700	-12.63	20230220	4050	22.96	20230109	7500	-33.60	20220718	4050	22.96	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
150	20230705	120846	00	50.00	KONEX			N	N	N	N	50	N	4980	-140	5	-2.73	14531080	2935	120.43	5190	5190	4900	5880	4360	5120	4950.96	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	5	1	4495003	224	15.51	1.34	12	0.07	321.00	3730.00	7500	20220718	-33.60	4050	20230109	22.96	5700	-12.63	20230220	4050	22.96	20230109	7500	-33.60	20220718	4050	22.96	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
151	20230705	110855	00	50.00	KONEX			N	N	N	N	50	N	5000	-120	5	-2.34	6441600	1302	53.43	5190	5190	4900	5880	4360	5120	4947.47	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	10	1	4495003	225	15.58	1.34	12	0.03	321.00	3730.00	7500	20220718	-33.33	4050	20230109	23.46	5700	-12.28	20230220	4050	23.46	20230109	7500	-33.33	20220718	4050	23.46	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
152	20230705	100847	00	50.00	KONEX			N	N	N	N	50	N	4900	-220	5	-4.30	4936540	1001	41.08	5190	5190	4900	5880	4360	5120	4931.61	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	5	1	4495003	220	15.26	1.31	12	0.02	321.00	3730.00	7500	20220718	-34.67	4050	20230109	20.99	5700	-14.04	20230220	4050	20.99	20230109	7500	-34.67	20220718	4050	20.99	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
153	20230705	090847	00	50.00	KONEX			N	N	N	N	50	N	5190	70	2	1.37	5190	1	0.04	5190	5190	5190	5880	4360	5120	5190.00	0.00	0	0	5373	5246	5123	4996	4873	5185	4935	22	760	500	3370	10	1	4495003	233	16.17	1.39	12	0.00	321.00	3730.00	7500	20220718	-30.80	4050	20230109	28.15	5700	-8.95	20230220	4050	28.15	20230109	7500	-30.80	20220718	4050	28.15	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
154	20230704	160844	00	50.00	KONEX			N	N	N	N	50	N	5120	-80	5	-1.54	12339600	2437	178.40	5250	5250	5000	5980	4420	5200	5063.44	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	230	15.95	1.37	12	0.05	321.00	3730.00	7500	20220718	-31.73	4050	20230109	26.42	5700	-10.18	20230220	4050	26.42	20230109	7500	-31.73	20220718	4050	26.42	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
155	20230704	150833	00	50.00	KONEX			N	N	N	N	50	N	5110	-90	5	-1.73	12233530	2416	176.87	5250	5250	5000	5980	4420	5200	5063.55	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	230	15.92	1.37	12	0.05	321.00	3730.00	7500	20220718	-31.87	4050	20230109	26.17	5700	-10.35	20230220	4050	26.17	20230109	7500	-31.87	20220718	4050	26.17	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
156	20230704	140838	00	50.00	KONEX			N	N	N	N	50	N	5110	-90	5	-1.73	9224920	1820	133.24	5250	5250	5000	5980	4420	5200	5068.64	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	230	15.92	1.37	12	0.04	321.00	3730.00	7500	20220718	-31.87	4050	20230109	26.17	5700	-10.35	20230220	4050	26.17	20230109	7500	-31.87	20220718	4050	26.17	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
157	20230704	130827	00	50.00	KONEX			N	N	N	N	50	N	5110	-90	5	-1.73	8320450	1643	120.28	5250	5250	5000	5980	4420	5200	5064.18	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	230	15.92	1.37	12	0.04	321.00	3730.00	7500	20220718	-31.87	4050	20230109	26.17	5700	-10.35	20230220	4050	26.17	20230109	7500	-31.87	20220718	4050	26.17	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
158	20230704	120837	00	50.00	KONEX			N	N	N	N	50	N	5190	-10	5	-0.19	6067430	1196	87.55	5250	5250	5000	5980	4420	5200	5073.10	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	233	16.17	1.39	12	0.03	321.00	3730.00	7500	20220718	-30.80	4050	20230109	28.15	5700	-8.95	20230220	4050	28.15	20230109	7500	-30.80	20220718	4050	28.15	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
159	20230704	110831	00	50.00	KONEX			N	N	N	N	50	N	5190	-10	5	-0.19	6062240	1195	87.48	5250	5250	5000	5980	4420	5200	5073.00	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	233	16.17	1.39	12	0.03	321.00	3730.00	7500	20220718	-30.80	4050	20230109	28.15	5700	-8.95	20230220	4050	28.15	20230109	7500	-30.80	20220718	4050	28.15	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
160	20230704	100827	00	50.00	KONEX			N	N	N	N	50	N	5240	40	2	0.77	5071140	1004	73.50	5250	5250	5010	5980	4420	5200	5050.94	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	236	16.32	1.40	12	0.02	321.00	3730.00	7500	20220718	-30.13	4050	20230109	29.38	5700	-8.07	20230220	4050	29.38	20230109	7500	-30.13	20220718	4050	29.38	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
161	20230704	090826	00	50.00	KONEX			N	N	N	N	50	N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5513	5356	5233	5076	4953	5435	5155	22	780	500	3430	10	1	4495003	234	16.20	1.39	12	0.00	321.00	3730.00	7500	20220718	-30.67	4050	20230109	28.40	5700	-8.77	20230220	4050	28.40	20230109	7500	-30.67	20220718	4050	28.40	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
162	20230703	160819	00	50.00	KONEX			N	N	N	N	50	N	5200	-50	5	-0.95	7077410	1366	175.35	5110	5390	5110	6030	4470	5250	5181.12	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	234	16.20	1.39	12	0.03	321.00	3730.00	7500	20220718	-30.67	4050	20230109	28.40	5700	-8.77	20230220	4050	28.40	20230109	7500	-30.67	20220718	4050	28.40	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
163	20230703	150827	00	50.00	KONEX			N	N	N	N	50	N	5200	-50	5	-0.95	6396210	1235	158.54	5110	5390	5110	6030	4470	5250	5179.12	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	234	16.20	1.39	12	0.03	321.00	3730.00	7500	20220718	-30.67	4050	20230109	28.40	5700	-8.77	20230220	4050	28.40	20230109	7500	-30.67	20220718	4050	28.40	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
164	20230703	140825	00	50.00	KONEX			N	N	N	N	50	N	5160	-90	5	-1.71	5150660	993	127.47	5110	5390	5110	6030	4470	5250	5186.97	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	232	16.07	1.38	12	0.02	321.00	3730.00	7500	20220718	-31.20	4050	20230109	27.41	5700	-9.47	20230220	4050	27.41	20230109	7500	-31.20	20220718	4050	27.41	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
165	20230703	130819	00	50.00	KONEX			N	N	N	N	50	N	5200	-50	5	-0.95	4372660	843	108.22	5110	5390	5110	6030	4470	5250	5187.02	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	234	16.20	1.39	12	0.02	321.00	3730.00	7500	20220718	-30.67	4050	20230109	28.40	5700	-8.77	20230220	4050	28.40	20230109	7500	-30.67	20220718	4050	28.40	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
166	20230703	120828	00	50.00	KONEX			N	N	N	N	50	N	5120	-130	5	-2.48	4367460	842	108.09	5110	5390	5110	6030	4470	5250	5187.01	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	230	15.95	1.37	12	0.02	321.00	3730.00	7500	20220718	-31.73	4050	20230109	26.42	5700	-10.18	20230220	4050	26.42	20230109	7500	-31.73	20220718	4050	26.42	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
167	20230703	110822	00	50.00	KONEX			N	N	N	N	50	N	5190	-60	5	-1.14	3348860	644	82.67	5110	5390	5110	6030	4470	5250	5200.09	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	233	16.17	1.39	12	0.01	321.00	3730.00	7500	20220718	-30.80	4050	20230109	28.15	5700	-8.95	20230220	4050	28.15	20230109	7500	-30.80	20220718	4050	28.15	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
168	20230703	100809	00	50.00	KONEX			N	N	N	N	50	N	5350	100	2	1.90	69110	13	1.67	5110	5390	5110	6030	4470	5250	5316.15	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	240	16.67	1.43	12	0.00	321.00	3730.00	7500	20220718	-28.67	4050	20230109	32.10	5700	-6.14	20230220	4050	32.10	20230109	7500	-28.67	20220718	4050	32.10	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N
169	20230703	090818	00	50.00	KONEX			N	N	N	N	50	N	5250	0	3	0.00	0	0	0.00	0	0	0	6030	4470	5250	0.00	0.00	0	0	5496	5372	5266	5142	5036	5320	5090	22	780	500	3460	10	1	4495003	236	16.36	1.41	12	0.00	321.00	3730.00	7500	20220718	-30.00	4050	20230109	29.63	5700	-7.89	20230220	4050	29.63	20230109	7500	-30.00	20220718	4050	29.63	20230109	0.00	N	258250	500	22 억		0	N	N	0	N	00	N