KissMeData/253610/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	161024	57	100.00	KONEX			N	N	N	N		N	1796	79	2	4.60	928672	517	5.80	1899	1899	1761	1974	1460	1717	1796.27	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	140	-3.80	36.65	12	0.01	-473.00	49.00	2645	20221215	-32.10	1407	20230411	27.65	2495	-28.02	20230314	1407	27.65	20230411	2645	-32.10	20221215	1407	27.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
3	20230731	151024	57	100.00	KONEX			N	N	N	N		N	1796	79	2	4.60	928672	517	5.80	1899	1899	1761	1974	1460	1717	1796.27	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	140	-3.80	36.65	12	0.01	-473.00	49.00	2645	20221215	-32.10	1407	20230411	27.65	2495	-28.02	20230314	1407	27.65	20230411	2645	-32.10	20221215	1407	27.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
4	20230731	141030	57	100.00	KONEX			N	N	N	N		N	1796	79	2	4.60	928672	517	5.80	1899	1899	1761	1974	1460	1717	1796.27	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	140	-3.80	36.65	12	0.01	-473.00	49.00	2645	20221215	-32.10	1407	20230411	27.65	2495	-28.02	20230314	1407	27.65	20230411	2645	-32.10	20221215	1407	27.65	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
5	20230731	131029	57	100.00	KONEX			N	N	N	N		N	1761	44	2	2.56	465365	259	2.90	1899	1899	1761	1974	1460	1717	1796.78	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	137	-3.72	35.94	12	0.00	-473.00	49.00	2645	20221215	-33.42	1407	20230411	25.16	2495	-29.42	20230314	1407	25.16	20230411	2645	-33.42	20221215	1407	25.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
6	20230731	121039	57	100.00	KONEX			N	N	N	N		N	1781	64	2	3.73	460082	256	2.87	1899	1899	1781	1974	1460	1717	1797.20	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	138	-3.77	36.35	12	0.00	-473.00	49.00	2645	20221215	-32.67	1407	20230411	26.58	2495	-28.62	20230314	1407	26.58	20230411	2645	-32.67	20221215	1407	26.58	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
7	20230731	111040	57	100.00	KONEX			N	N	N	N		N	1795	78	2	4.54	454739	253	2.84	1899	1899	1795	1974	1460	1717	1797.39	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	140	-3.79	36.63	12	0.00	-473.00	49.00	2645	20221215	-32.14	1407	20230411	27.58	2495	-28.06	20230314	1407	27.58	20230411	2645	-32.14	20221215	1407	27.58	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
8	20230731	101036	57	100.00	KONEX			N	N	N	N		N	1899	182	2	10.60	1899	1	0.01	1899	1899	1899	1974	1460	1717	1899.00	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
9	20230731	091025	57	100.00	KONEX			N	N	N	N		N	1899	182	2	10.60	1899	1	0.01	1899	1899	1899	1974	1460	1717	1899.00	0.00	0	0	2482	2099	1907	1524	1332	2003	1428	39	257	500	1030	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
10	20230728	161027	57	100.00	KONEX			N	N	N	N		N	1717	-282	5	-14.11	17005409	8918	770.12	2290	2290	1715	2295	1700	1999	1906.86	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	1	1	7772543	133	-3.63	35.04	12	0.11	-473.00	49.00	2645	20221215	-35.09	1407	20230411	22.03	2495	-31.18	20230314	1407	22.03	20230411	2645	-35.09	20221215	1407	22.03	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
11	20230728	151026	57	100.00	KONEX			N	N	N	N		N	1740	-259	5	-12.96	16572130	8667	748.45	2290	2290	1715	2295	1700	1999	1912.10	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	1	1	7772543	135	-3.68	35.51	12	0.11	-473.00	49.00	2645	20221215	-34.22	1407	20230411	23.67	2495	-30.26	20230314	1407	23.67	20230411	2645	-34.22	20221215	1407	23.67	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
12	20230728	141023	57	100.00	KONEX			N	N	N	N		N	1850	-149	5	-7.45	13171062	6697	578.32	2290	2290	1715	2295	1700	1999	1966.71	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	1	1	7772543	144	-3.91	37.76	12	0.09	-473.00	49.00	2645	20221215	-30.06	1407	20230411	31.49	2495	-25.85	20230314	1407	31.49	20230411	2645	-30.06	20221215	1407	31.49	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
13	20230728	131027	57	100.00	KONEX			N	N	N	N		N	1750	-249	5	-12.46	12153672	6124	528.84	2290	2290	1715	2295	1700	1999	1984.60	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	1	1	7772543	136	-3.70	35.71	12	0.08	-473.00	49.00	2645	20221215	-33.84	1407	20230411	24.38	2495	-29.86	20230314	1407	24.38	20230411	2645	-33.84	20221215	1407	24.38	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
14	20230728	121024	57	100.00	KONEX			N	N	N	N		N	1750	-249	5	-12.46	11395922	5691	491.45	2290	2290	1715	2295	1700	1999	2002.45	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	1	1	7772543	136	-3.70	35.71	12	0.07	-473.00	49.00	2645	20221215	-33.84	1407	20230411	24.38	2495	-29.86	20230314	1407	24.38	20230411	2645	-33.84	20221215	1407	24.38	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
15	20230728	111032	57	100.00	KONEX			N	N	N	N		N	1919	-80	5	-4.00	10964165	5445	470.21	2290	2290	1715	2295	1700	1999	2013.62	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	1	1	7772543	149	-4.06	39.16	12	0.07	-473.00	49.00	2645	20221215	-27.45	1407	20230411	36.39	2495	-23.09	20230314	1407	36.39	20230411	2645	-27.45	20221215	1407	36.39	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
16	20230728	101021	57	100.00	KONEX			N	N	N	N		N	1720	-279	5	-13.96	10017735	4904	423.49	2290	2290	1715	2295	1700	1999	2042.77	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	1	1	7772543	134	-3.64	35.10	12	0.06	-473.00	49.00	2645	20221215	-34.97	1407	20230411	22.25	2495	-31.06	20230314	1407	22.25	20230411	2645	-34.97	20221215	1407	22.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
17	20230728	091030	57	100.00	KONEX			N	N	N	N		N	2290	291	2	14.56	2290	1	0.09	2290	2290	2290	2295	1700	1999	2290.00	0.00	0	0	2453	2226	2063	1836	1673	2144	1754	39	297	500	1190	5	1	7772543	178	-4.84	46.73	12	0.00	-473.00	49.00	2645	20221215	-13.42	1407	20230411	62.76	2495	-8.22	20230314	1407	62.76	20230411	2645	-13.42	20221215	1407	62.76	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
18	20230727	161022	57	100.00	KONEX			N	N	N	N		N	1999	-86	5	-4.12	2278474	1158	143.32	2290	2290	1900	2395	1775	2085	1967.59	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	1	1	7772543	155	-4.23	40.80	12	0.01	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
19	20230727	151022	57	100.00	KONEX			N	N	N	N		N	1999	-86	5	-4.12	2278474	1158	143.32	2290	2290	1900	2395	1775	2085	1967.59	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	1	1	7772543	155	-4.23	40.80	12	0.01	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
20	20230727	141017	57	100.00	KONEX			N	N	N	N		N	1999	-86	5	-4.12	2278474	1158	143.32	2290	2290	1900	2395	1775	2085	1967.59	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	1	1	7772543	155	-4.23	40.80	12	0.01	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
21	20230727	131016	57	100.00	KONEX			N	N	N	N		N	1999	-86	5	-4.12	2278474	1158	143.32	2290	2290	1900	2395	1775	2085	1967.59	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	1	1	7772543	155	-4.23	40.80	12	0.01	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
22	20230727	121019	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	741400	358	44.31	2290	2290	1900	2395	1775	2085	2070.95	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
23	20230727	111022	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	741400	358	44.31	2290	2290	1900	2395	1775	2085	2070.95	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
24	20230727	101019	57	100.00	KONEX			N	N	N	N		N	2260	175	2	8.39	6810	3	0.37	2290	2290	2260	2395	1775	2085	2270.00	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	5	1	7772543	176	-4.78	46.12	12	0.00	-473.00	49.00	2645	20221215	-14.56	1407	20230411	60.63	2495	-9.42	20230314	1407	60.63	20230411	2645	-14.56	20221215	1407	60.63	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
25	20230727	091017	57	100.00	KONEX			N	N	N	N		N	2290	205	2	9.83	2290	1	0.12	2290	2290	2290	2395	1775	2085	2290.00	0.00	0	0	2401	2242	1971	1812	1541	2107	1677	39	310	500	1250	5	1	7772543	178	-4.84	46.73	12	0.00	-473.00	49.00	2645	20221215	-13.42	1407	20230411	62.76	2495	-8.22	20230314	1407	62.76	20230411	2645	-13.42	20221215	1407	62.76	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
26	20230726	161015	57	100.00	KONEX			N	N	N	N		N	2085	209	2	11.14	1376795	808	174.14	2130	2130	1700	2155	1595	1876	1703.95	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	162	-4.41	42.55	12	0.01	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
27	20230726	151021	57	100.00	KONEX			N	N	N	N		N	2085	209	2	11.14	1376795	808	174.14	2130	2130	1700	2155	1595	1876	1703.95	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	162	-4.41	42.55	12	0.01	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
28	20230726	141014	57	100.00	KONEX			N	N	N	N		N	2085	209	2	11.14	1376795	808	174.14	2130	2130	1700	2155	1595	1876	1703.95	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	162	-4.41	42.55	12	0.01	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
29	20230726	131010	57	100.00	KONEX			N	N	N	N		N	2085	209	2	11.14	1376795	808	174.14	2130	2130	1700	2155	1595	1876	1703.95	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	162	-4.41	42.55	12	0.01	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
30	20230726	121014	57	100.00	KONEX			N	N	N	N		N	2085	209	2	11.14	1376795	808	174.14	2130	2130	1700	2155	1595	1876	1703.95	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	162	-4.41	42.55	12	0.01	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
31	20230726	111008	57	100.00	KONEX			N	N	N	N		N	2120	244	2	13.01	1366370	803	173.06	2130	2130	1700	2155	1595	1876	1701.58	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	165	-4.48	43.27	12	0.01	-473.00	49.00	2645	20221215	-19.85	1407	20230411	50.68	2495	-15.03	20230314	1407	50.68	20230411	2645	-19.85	20221215	1407	50.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
32	20230726	101016	57	100.00	KONEX			N	N	N	N		N	2120	244	2	13.01	1366370	803	173.06	2130	2130	1700	2155	1595	1876	1701.58	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	165	-4.48	43.27	12	0.01	-473.00	49.00	2645	20221215	-19.85	1407	20230411	50.68	2495	-15.03	20230314	1407	50.68	20230411	2645	-19.85	20221215	1407	50.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
33	20230726	091011	57	100.00	KONEX			N	N	N	N		N	2130	254	2	13.54	2130	1	0.22	2130	2130	2130	2155	1595	1876	2130.00	0.00	0	0	2076	1976	1789	1689	1502	1882	1595	39	280	500	1120	5	1	7772543	166	-4.50	43.47	12	0.00	-473.00	49.00	2645	20221215	-19.47	1407	20230411	51.39	2495	-14.63	20230314	1407	51.39	20230411	2645	-19.47	20221215	1407	51.39	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
34	20230725	161008	57	100.00	KONEX			N	N	N	N		N	1876	76	2	4.22	790340	464	4218.18	1889	1889	1602	2070	1530	1800	1703.32	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	146	-3.97	38.29	12	0.01	-473.00	49.00	2645	20221215	-29.07	1407	20230411	33.33	2495	-24.81	20230314	1407	33.33	20230411	2645	-29.07	20221215	1407	33.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
35	20230725	150956	57	100.00	KONEX			N	N	N	N		N	1749	-51	5	-2.83	415761	250	2272.73	1889	1889	1602	2070	1530	1800	1663.04	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	136	-3.70	35.69	12	0.00	-473.00	49.00	2645	20221215	-33.88	1407	20230411	24.31	2495	-29.90	20230314	1407	24.31	20230411	2645	-33.88	20221215	1407	24.31	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
36	20230725	140954	57	100.00	KONEX			N	N	N	N		N	1876	76	2	4.22	240861	150	1363.64	1889	1889	1602	2070	1530	1800	1605.74	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	146	-3.97	38.29	12	0.00	-473.00	49.00	2645	20221215	-29.07	1407	20230411	33.33	2495	-24.81	20230314	1407	33.33	20230411	2645	-29.07	20221215	1407	33.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
37	20230725	131005	57	100.00	KONEX			N	N	N	N		N	1876	76	2	4.22	240861	150	1363.64	1889	1889	1602	2070	1530	1800	1605.74	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	146	-3.97	38.29	12	0.00	-473.00	49.00	2645	20221215	-29.07	1407	20230411	33.33	2495	-24.81	20230314	1407	33.33	20230411	2645	-29.07	20221215	1407	33.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
38	20230725	121005	57	100.00	KONEX			N	N	N	N		N	1876	76	2	4.22	240861	150	1363.64	1889	1889	1602	2070	1530	1800	1605.74	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	146	-3.97	38.29	12	0.00	-473.00	49.00	2645	20221215	-29.07	1407	20230411	33.33	2495	-24.81	20230314	1407	33.33	20230411	2645	-29.07	20221215	1407	33.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
39	20230725	111003	57	100.00	KONEX			N	N	N	N		N	1876	76	2	4.22	240861	150	1363.64	1889	1889	1602	2070	1530	1800	1605.74	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	146	-3.97	38.29	12	0.00	-473.00	49.00	2645	20221215	-29.07	1407	20230411	33.33	2495	-24.81	20230314	1407	33.33	20230411	2645	-29.07	20221215	1407	33.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
40	20230725	101003	57	100.00	KONEX			N	N	N	N		N	1876	76	2	4.22	240861	150	1363.64	1889	1889	1602	2070	1530	1800	1605.74	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	146	-3.97	38.29	12	0.00	-473.00	49.00	2645	20221215	-29.07	1407	20230411	33.33	2495	-24.81	20230314	1407	33.33	20230411	2645	-29.07	20221215	1407	33.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
41	20230725	091002	57	100.00	KONEX			N	N	N	N		N	1889	89	2	4.94	1889	1	9.09	1889	1889	1889	2070	1530	1800	1889.00	0.00	0	0	2273	2036	1918	1681	1563	1977	1622	39	270	500	1080	1	1	7772543	147	-3.99	38.55	12	0.00	-473.00	49.00	2645	20221215	-28.58	1407	20230411	34.26	2495	-24.29	20230314	1407	34.26	20230411	2645	-28.58	20221215	1407	34.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
42	20230724	161003	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	20155	11	34.38	2155	2155	1800	2180	1615	1899	1832.27	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	1	1	7772543	140	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
43	20230724	150959	57	100.00	KONEX			N	N	N	N		N	1800	-99	5	-5.21	20155	11	34.38	2155	2155	1800	2180	1615	1899	1832.27	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	1	1	7772543	140	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
44	20230724	140958	57	100.00	KONEX			N	N	N	N		N	2155	256	2	13.48	2155	1	3.12	2155	2155	2155	2180	1615	1899	2155.00	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	5	1	7772543	167	-4.56	43.98	12	0.00	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
45	20230724	130958	57	100.00	KONEX			N	N	N	N		N	2155	256	2	13.48	2155	1	3.12	2155	2155	2155	2180	1615	1899	2155.00	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	5	1	7772543	167	-4.56	43.98	12	0.00	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
46	20230724	120959	57	100.00	KONEX			N	N	N	N		N	2155	256	2	13.48	2155	1	3.12	2155	2155	2155	2180	1615	1899	2155.00	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	5	1	7772543	167	-4.56	43.98	12	0.00	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
47	20230724	111003	57	100.00	KONEX			N	N	N	N		N	2155	256	2	13.48	2155	1	3.12	2155	2155	2155	2180	1615	1899	2155.00	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	5	1	7772543	167	-4.56	43.98	12	0.00	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
48	20230724	100954	57	100.00	KONEX			N	N	N	N		N	2155	256	2	13.48	2155	1	3.12	2155	2155	2155	2180	1615	1899	2155.00	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	5	1	7772543	167	-4.56	43.98	12	0.00	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
49	20230724	090959	57	100.00	KONEX			N	N	N	N		N	2155	256	2	13.48	2155	1	3.12	2155	2155	2155	2180	1615	1899	2155.00	0.00	0	0	1964	1931	1915	1882	1866	1923	1874	39	282	500	1130	5	1	7772543	167	-4.56	43.98	12	0.00	-473.00	49.00	2645	20221215	-18.53	1407	20230411	53.16	2495	-13.63	20230314	1407	53.16	20230411	2645	-18.53	20221215	1407	53.16	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
50	20230721	160949	57	100.00	KONEX			N	N	N	N		N	1899	196	2	11.51	60817	32	640.00	1948	1948	1899	1958	1448	1703	1900.53	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
51	20230721	150952	57	100.00	KONEX			N	N	N	N		N	1899	196	2	11.51	60817	32	640.00	1948	1948	1899	1958	1448	1703	1900.53	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
52	20230721	140948	57	100.00	KONEX			N	N	N	N		N	1899	196	2	11.51	60817	32	640.00	1948	1948	1899	1958	1448	1703	1900.53	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
53	20230721	130951	57	100.00	KONEX			N	N	N	N		N	1899	196	2	11.51	60817	32	640.00	1948	1948	1899	1958	1448	1703	1900.53	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
54	20230721	121003	57	100.00	KONEX			N	N	N	N		N	1899	196	2	11.51	60817	32	640.00	1948	1948	1899	1958	1448	1703	1900.53	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
55	20230721	110959	57	100.00	KONEX			N	N	N	N		N	1899	196	2	11.51	60817	32	640.00	1948	1948	1899	1958	1448	1703	1900.53	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	148	-4.01	38.76	12	0.00	-473.00	49.00	2645	20221215	-28.20	1407	20230411	34.97	2495	-23.89	20230314	1407	34.97	20230411	2645	-28.20	20221215	1407	34.97	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
56	20230721	100958	57	100.00	KONEX			N	N	N	N		N	1948	245	2	14.39	1948	1	20.00	1948	1948	1948	1958	1448	1703	1948.00	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	151	-4.12	39.76	12	0.00	-473.00	49.00	2645	20221215	-26.35	1407	20230411	38.45	2495	-21.92	20230314	1407	38.45	20230411	2645	-26.35	20221215	1407	38.45	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
57	20230721	090955	57	100.00	KONEX			N	N	N	N		N	1948	245	2	14.39	1948	1	20.00	1948	1948	1948	1958	1448	1703	1948.00	0.00	0	0	1947	1825	1764	1642	1581	1794	1611	39	255	500	1020	1	1	7772543	151	-4.12	39.76	12	0.00	-473.00	49.00	2645	20221215	-26.35	1407	20230411	38.45	2495	-21.92	20230314	1407	38.45	20230411	2645	-26.35	20221215	1407	38.45	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
58	20230720	160946	57	100.00	KONEX			N	N	N	N		N	1703	-187	5	-9.89	9064	5	0.24	1886	1886	1703	2170	1607	1890	1812.80	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	132	-3.60	34.76	12	0.00	-473.00	49.00	2645	20221215	-35.61	1407	20230411	21.04	2495	-31.74	20230314	1407	21.04	20230411	2645	-35.61	20221215	1407	21.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
59	20230720	150947	57	100.00	KONEX			N	N	N	N		N	1886	-4	5	-0.21	5658	3	0.14	1886	1886	1886	2170	1607	1890	1886.00	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	147	-3.99	38.49	12	0.00	-473.00	49.00	2645	20221215	-28.70	1407	20230411	34.04	2495	-24.41	20230314	1407	34.04	20230411	2645	-28.70	20221215	1407	34.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
60	20230720	140945	57	100.00	KONEX			N	N	N	N		N	1886	-4	5	-0.21	5658	3	0.14	1886	1886	1886	2170	1607	1890	1886.00	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	147	-3.99	38.49	12	0.00	-473.00	49.00	2645	20221215	-28.70	1407	20230411	34.04	2495	-24.41	20230314	1407	34.04	20230411	2645	-28.70	20221215	1407	34.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
61	20230720	130946	57	100.00	KONEX			N	N	N	N		N	1886	-4	5	-0.21	5658	3	0.14	1886	1886	1886	2170	1607	1890	1886.00	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	147	-3.99	38.49	12	0.00	-473.00	49.00	2645	20221215	-28.70	1407	20230411	34.04	2495	-24.41	20230314	1407	34.04	20230411	2645	-28.70	20221215	1407	34.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
62	20230720	120955	57	100.00	KONEX			N	N	N	N		N	1886	-4	5	-0.21	5658	3	0.14	1886	1886	1886	2170	1607	1890	1886.00	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	147	-3.99	38.49	12	0.00	-473.00	49.00	2645	20221215	-28.70	1407	20230411	34.04	2495	-24.41	20230314	1407	34.04	20230411	2645	-28.70	20221215	1407	34.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
63	20230720	110950	57	100.00	KONEX			N	N	N	N		N	1886	-4	5	-0.21	5658	3	0.14	1886	1886	1886	2170	1607	1890	1886.00	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	147	-3.99	38.49	12	0.00	-473.00	49.00	2645	20221215	-28.70	1407	20230411	34.04	2495	-24.41	20230314	1407	34.04	20230411	2645	-28.70	20221215	1407	34.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
64	20230720	100939	57	100.00	KONEX			N	N	N	N		N	1886	-4	5	-0.21	5658	3	0.14	1886	1886	1886	2170	1607	1890	1886.00	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	147	-3.99	38.49	12	0.00	-473.00	49.00	2645	20221215	-28.70	1407	20230411	34.04	2495	-24.41	20230314	1407	34.04	20230411	2645	-28.70	20221215	1407	34.04	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
65	20230720	090942	57	100.00	KONEX			N	N	N	N		N	1890	0	3	0.00	0	0	0.00	0	0	0	2170	1607	1890	0.00	0.00	0	0	1917	1903	1876	1862	1835	1910	1869	39	281	500	1130	1	1	7772543	147	-4.00	38.57	12	0.00	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
66	20230719	161000	57	100.00	KONEX			N	N	N	N		N	1890	12	2	0.64	3840439	2076	1789.66	1849	1890	1849	2155	1597	1878	1849.92	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	147	-4.00	38.57	12	0.03	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
67	20230719	150959	57	100.00	KONEX			N	N	N	N		N	1890	12	2	0.64	3840439	2076	1789.66	1849	1890	1849	2155	1597	1878	1849.92	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	147	-4.00	38.57	12	0.03	-473.00	49.00	2645	20221215	-28.54	1407	20230411	34.33	2495	-24.25	20230314	1407	34.33	20230411	2645	-28.54	20221215	1407	34.33	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
68	20230719	141002	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	3838549	2075	1788.79	1849	1850	1849	2155	1597	1878	1849.90	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	144	-3.91	37.76	12	0.03	-473.00	49.00	2645	20221215	-30.06	1407	20230411	31.49	2495	-25.85	20230314	1407	31.49	20230411	2645	-30.06	20221215	1407	31.49	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
69	20230719	130948	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	3838549	2075	1788.79	1849	1850	1849	2155	1597	1878	1849.90	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	144	-3.91	37.76	12	0.03	-473.00	49.00	2645	20221215	-30.06	1407	20230411	31.49	2495	-25.85	20230314	1407	31.49	20230411	2645	-30.06	20221215	1407	31.49	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
70	20230719	121004	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	3838549	2075	1788.79	1849	1850	1849	2155	1597	1878	1849.90	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	144	-3.91	37.76	12	0.03	-473.00	49.00	2645	20221215	-30.06	1407	20230411	31.49	2495	-25.85	20230314	1407	31.49	20230411	2645	-30.06	20221215	1407	31.49	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
71	20230719	111002	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	138749	75	64.66	1849	1850	1849	2155	1597	1878	1849.99	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	144	-3.91	37.76	12	0.00	-473.00	49.00	2645	20221215	-30.06	1407	20230411	31.49	2495	-25.85	20230314	1407	31.49	20230411	2645	-30.06	20221215	1407	31.49	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
72	20230719	100953	57	100.00	KONEX			N	N	N	N		N	1850	-28	5	-1.49	138749	75	64.66	1849	1850	1849	2155	1597	1878	1849.99	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	144	-3.91	37.76	12	0.00	-473.00	49.00	2645	20221215	-30.06	1407	20230411	31.49	2495	-25.85	20230314	1407	31.49	20230411	2645	-30.06	20221215	1407	31.49	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
73	20230719	090954	57	100.00	KONEX			N	N	N	N		N	1849	-29	5	-1.54	1849	1	0.86	1849	1849	1849	2155	1597	1878	1849.00	0.00	0	0	2244	2061	1897	1714	1550	1979	1632	39	279	500	1120	1	1	7772543	144	-3.91	37.73	12	0.00	-473.00	49.00	2645	20221215	-30.09	1407	20230411	31.41	2495	-25.89	20230314	1407	31.41	20230411	2645	-30.09	20221215	1407	31.41	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
74	20230718	160952	57	100.00	KONEX			N	N	N	N		N	1878	-17	5	-0.90	218544	116	56.86	2080	2080	1733	2175	1611	1895	1884.00	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	1	1	7772543	146	-3.97	38.33	12	0.00	-473.00	49.00	2645	20221215	-29.00	1407	20230411	33.48	2495	-24.73	20230314	1407	33.48	20230411	2645	-29.00	20221215	1407	33.48	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
75	20230718	150950	57	100.00	KONEX			N	N	N	N		N	1880	-15	5	-0.79	214788	114	55.88	2080	2080	1733	2175	1611	1895	1884.11	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	1	1	7772543	146	-3.97	38.37	12	0.00	-473.00	49.00	2645	20221215	-28.92	1407	20230411	33.62	2495	-24.65	20230314	1407	33.62	20230411	2645	-28.92	20221215	1407	33.62	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
76	20230718	140947	57	100.00	KONEX			N	N	N	N		N	1945	50	2	2.64	26788	14	6.86	2080	2080	1733	2175	1611	1895	1913.43	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	1	1	7772543	151	-4.11	39.69	12	0.00	-473.00	49.00	2645	20221215	-26.47	1407	20230411	38.24	2495	-22.04	20230314	1407	38.24	20230411	2645	-26.47	20221215	1407	38.24	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
77	20230718	130948	57	100.00	KONEX			N	N	N	N		N	2080	185	2	9.76	23110	12	5.88	2080	2080	1895	2175	1611	1895	1925.83	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	5	1	7772543	162	-4.40	42.45	12	0.00	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
78	20230718	120957	57	100.00	KONEX			N	N	N	N		N	2080	185	2	9.76	23110	12	5.88	2080	2080	1895	2175	1611	1895	1925.83	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	5	1	7772543	162	-4.40	42.45	12	0.00	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
79	20230718	110955	57	100.00	KONEX			N	N	N	N		N	2080	185	2	9.76	23110	12	5.88	2080	2080	1895	2175	1611	1895	1925.83	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	5	1	7772543	162	-4.40	42.45	12	0.00	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
80	20230718	100948	57	100.00	KONEX			N	N	N	N		N	2080	185	2	9.76	23110	12	5.88	2080	2080	1895	2175	1611	1895	1925.83	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	5	1	7772543	162	-4.40	42.45	12	0.00	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
81	20230718	090945	57	100.00	KONEX			N	N	N	N		N	2080	185	2	9.76	23110	12	5.88	2080	2080	1895	2175	1611	1895	1925.83	0.00	0	0	1899	1897	1896	1894	1893	1896	1893	39	282	500	1130	5	1	7772543	162	-4.40	42.45	12	0.00	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
82	20230717	160948	57	100.00	KONEX			N	N	N	N		N	1895	-40	5	-2.07	387175	204	10200.00	1897	1898	1895	2225	1645	1935	1897.92	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	147	-4.01	38.67	12	0.00	-473.00	49.00	2645	20221215	-28.36	1407	20230411	34.68	2495	-24.05	20230314	1407	34.68	20230411	2645	-28.36	20221215	1407	34.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
83	20230717	150943	57	100.00	KONEX			N	N	N	N		N	1895	-40	5	-2.07	387175	204	10200.00	1897	1898	1895	2225	1645	1935	1897.92	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	147	-4.01	38.67	12	0.00	-473.00	49.00	2645	20221215	-28.36	1407	20230411	34.68	2495	-24.05	20230314	1407	34.68	20230411	2645	-28.36	20221215	1407	34.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
84	20230717	140946	57	100.00	KONEX			N	N	N	N		N	1895	-40	5	-2.07	387175	204	10200.00	1897	1898	1895	2225	1645	1935	1897.92	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	147	-4.01	38.67	12	0.00	-473.00	49.00	2645	20221215	-28.36	1407	20230411	34.68	2495	-24.05	20230314	1407	34.68	20230411	2645	-28.36	20221215	1407	34.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
85	20230717	130936	57	100.00	KONEX			N	N	N	N		N	1895	-40	5	-2.07	387175	204	10200.00	1897	1898	1895	2225	1645	1935	1897.92	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	147	-4.01	38.67	12	0.00	-473.00	49.00	2645	20221215	-28.36	1407	20230411	34.68	2495	-24.05	20230314	1407	34.68	20230411	2645	-28.36	20221215	1407	34.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
86	20230717	120947	57	100.00	KONEX			N	N	N	N		N	1895	-40	5	-2.07	387175	204	10200.00	1897	1898	1895	2225	1645	1935	1897.92	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	147	-4.01	38.67	12	0.00	-473.00	49.00	2645	20221215	-28.36	1407	20230411	34.68	2495	-24.05	20230314	1407	34.68	20230411	2645	-28.36	20221215	1407	34.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
87	20230717	110938	57	100.00	KONEX			N	N	N	N		N	1895	-40	5	-2.07	387175	204	10200.00	1897	1898	1895	2225	1645	1935	1897.92	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	147	-4.01	38.67	12	0.00	-473.00	49.00	2645	20221215	-28.36	1407	20230411	34.68	2495	-24.05	20230314	1407	34.68	20230411	2645	-28.36	20221215	1407	34.68	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
88	20230717	100939	57	100.00	KONEX			N	N	N	N		N	1898	-37	5	-1.91	379595	200	10000.00	1897	1898	1897	2225	1645	1935	1897.97	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	148	-4.01	38.73	12	0.00	-473.00	49.00	2645	20221215	-28.24	1407	20230411	34.90	2495	-23.93	20230314	1407	34.90	20230411	2645	-28.24	20221215	1407	34.90	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
89	20230717	090939	57	100.00	KONEX			N	N	N	N		N	1898	-37	5	-1.91	379595	200	10000.00	1897	1898	1897	2225	1645	1935	1897.97	0.00	0	0	2020	1977	1956	1913	1892	1967	1903	39	290	500	1160	1	1	7772543	148	-4.01	38.73	12	0.00	-473.00	49.00	2645	20221215	-28.24	1407	20230411	34.90	2495	-23.93	20230314	1407	34.90	20230411	2645	-28.24	20221215	1407	34.90	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
90	20230714	160938	57	100.00	KONEX			N	N	N	N		N	1935	-14	5	-0.72	3934	2	0.10	1999	1999	1935	2240	1657	1949	1967.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
91	20230714	150941	57	100.00	KONEX			N	N	N	N		N	1935	-14	5	-0.72	3934	2	0.10	1999	1999	1935	2240	1657	1949	1967.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
92	20230714	140947	57	100.00	KONEX			N	N	N	N		N	1935	-14	5	-0.72	3934	2	0.10	1999	1999	1935	2240	1657	1949	1967.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
93	20230714	130933	57	100.00	KONEX			N	N	N	N		N	1935	-14	5	-0.72	3934	2	0.10	1999	1999	1935	2240	1657	1949	1967.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
94	20230714	120933	57	100.00	KONEX			N	N	N	N		N	1935	-14	5	-0.72	3934	2	0.10	1999	1999	1935	2240	1657	1949	1967.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	150	-4.09	39.49	12	0.00	-473.00	49.00	2645	20221215	-26.84	1407	20230411	37.53	2495	-22.44	20230314	1407	37.53	20230411	2645	-26.84	20221215	1407	37.53	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
95	20230714	110945	57	100.00	KONEX			N	N	N	N		N	1999	50	2	2.57	1999	1	0.05	1999	1999	1999	2240	1657	1949	1999.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	155	-4.23	40.80	12	0.00	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
96	20230714	100945	57	100.00	KONEX			N	N	N	N		N	1999	50	2	2.57	1999	1	0.05	1999	1999	1999	2240	1657	1949	1999.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	155	-4.23	40.80	12	0.00	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
97	20230714	090940	57	100.00	KONEX			N	N	N	N		N	1949	0	3	0.00	0	0	0.00	0	0	0	2240	1657	1949	0.00	0.00	0	0	2456	2202	2036	1782	1616	2119	1699	39	291	500	1160	1	1	7772543	151	-4.12	39.78	12	0.00	-473.00	49.00	2645	20221215	-26.31	1407	20230411	38.52	2495	-21.88	20230314	1407	38.52	20230411	2645	-26.31	20221215	1407	38.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
98	20230713	160936	57	100.00	KONEX			N	N	N	N		N	1949	-246	5	-11.21	3930419	2100	1779.66	2290	2290	1870	2520	1870	2195	1871.63	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	1	1	7772543	151	-4.12	39.78	12	0.03	-473.00	49.00	2645	20221215	-26.31	1407	20230411	38.52	2495	-21.88	20230314	1407	38.52	20230411	2645	-26.31	20221215	1407	38.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
99	20230713	150931	57	100.00	KONEX			N	N	N	N		N	1949	-246	5	-11.21	3930419	2100	1779.66	2290	2290	1870	2520	1870	2195	1871.63	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	1	1	7772543	151	-4.12	39.78	12	0.03	-473.00	49.00	2645	20221215	-26.31	1407	20230411	38.52	2495	-21.88	20230314	1407	38.52	20230411	2645	-26.31	20221215	1407	38.52	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
100	20230713	140930	57	100.00	KONEX			N	N	N	N		N	1988	-207	5	-9.43	2058470	1099	931.36	2290	2290	1870	2520	1870	2195	1873.04	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	1	1	7772543	155	-4.20	40.57	12	0.01	-473.00	49.00	2645	20221215	-24.84	1407	20230411	41.29	2495	-20.32	20230314	1407	41.29	20230411	2645	-24.84	20221215	1407	41.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
101	20230713	130934	57	100.00	KONEX			N	N	N	N		N	2250	55	2	2.51	439301	234	198.31	2290	2290	1870	2520	1870	2195	1877.35	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	5	1	7772543	175	-4.76	45.92	12	0.00	-473.00	49.00	2645	20221215	-14.93	1407	20230411	59.91	2495	-9.82	20230314	1407	59.91	20230411	2645	-14.93	20221215	1407	59.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
102	20230713	120930	57	100.00	KONEX			N	N	N	N		N	2250	55	2	2.51	439301	234	198.31	2290	2290	1870	2520	1870	2195	1877.35	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	5	1	7772543	175	-4.76	45.92	12	0.00	-473.00	49.00	2645	20221215	-14.93	1407	20230411	59.91	2495	-9.82	20230314	1407	59.91	20230411	2645	-14.93	20221215	1407	59.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
103	20230713	110933	57	100.00	KONEX			N	N	N	N		N	2250	55	2	2.51	439301	234	198.31	2290	2290	1870	2520	1870	2195	1877.35	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	5	1	7772543	175	-4.76	45.92	12	0.00	-473.00	49.00	2645	20221215	-14.93	1407	20230411	59.91	2495	-9.82	20230314	1407	59.91	20230411	2645	-14.93	20221215	1407	59.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
104	20230713	100927	57	100.00	KONEX			N	N	N	N		N	2250	55	2	2.51	439301	234	198.31	2290	2290	1870	2520	1870	2195	1877.35	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	5	1	7772543	175	-4.76	45.92	12	0.00	-473.00	49.00	2645	20221215	-14.93	1407	20230411	59.91	2495	-9.82	20230314	1407	59.91	20230411	2645	-14.93	20221215	1407	59.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
105	20230713	090929	57	100.00	KONEX			N	N	N	N		N	2290	95	2	4.33	2290	1	0.85	2290	2290	2290	2520	1870	2195	2290.00	0.00	0	0	2525	2360	2110	1945	1695	2442	2027	39	325	500	1310	5	1	7772543	178	-4.84	46.73	12	0.00	-473.00	49.00	2645	20221215	-13.42	1407	20230411	62.76	2495	-8.22	20230314	1407	62.76	20230411	2645	-13.42	20221215	1407	62.76	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
106	20230712	160926	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	232632	118	421.43	1860	2275	1860	2510	1860	2185	1971.46	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
107	20230712	150919	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	232632	118	421.43	1860	2275	1860	2510	1860	2185	1971.46	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
108	20230712	140917	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	232632	118	421.43	1860	2275	1860	2510	1860	2185	1971.46	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
109	20230712	130918	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	232632	118	421.43	1860	2275	1860	2510	1860	2185	1971.46	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
110	20230712	120923	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	232632	118	421.43	1860	2275	1860	2510	1860	2185	1971.46	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
111	20230712	110923	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	232632	118	421.43	1860	2275	1860	2510	1860	2185	1971.46	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
112	20230712	100923	57	100.00	KONEX			N	N	N	N		N	2195	10	2	0.46	232632	118	421.43	1860	2275	1860	2510	1860	2185	1971.46	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	5	1	7772543	171	-4.64	44.80	12	0.00	-473.00	49.00	2645	20221215	-17.01	1407	20230411	56.01	2495	-12.02	20230314	1407	56.01	20230411	2645	-17.01	20221215	1407	56.01	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
113	20230712	090924	57	100.00	KONEX			N	N	N	N		N	1860	-325	4	-14.87	47720	25	89.29	1860	2275	1860	2510	1860	2185	1908.80	0.00	0	0	2608	2396	2098	1886	1588	2247	1737	39	325	500	1310	1	1	7772543	145	-3.93	37.96	12	0.00	-473.00	49.00	2645	20221215	-29.68	1407	20230411	32.20	2495	-25.45	20230314	1407	32.20	20230411	2645	-29.68	20221215	1407	32.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
114	20230711	160910	57	100.00	KONEX			N	N	N	N		N	2185	85	2	4.05	55103	28	9.18	2310	2310	1800	2415	1785	2100	1967.96	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
115	20230711	150907	57	100.00	KONEX			N	N	N	N		N	2185	85	2	4.05	55103	28	9.18	2310	2310	1800	2415	1785	2100	1967.96	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	5	1	7772543	170	-4.62	44.59	12	0.00	-473.00	49.00	2645	20221215	-17.39	1407	20230411	55.29	2495	-12.42	20230314	1407	55.29	20230411	2645	-17.39	20221215	1407	55.29	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
116	20230711	140901	57	100.00	KONEX			N	N	N	N		N	2200	100	2	4.76	51088	26	8.52	2310	2310	1800	2415	1785	2100	1964.92	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
117	20230711	130852	57	100.00	KONEX			N	N	N	N		N	1820	-280	5	-13.33	44842	23	7.54	2310	2310	1800	2415	1785	2100	1949.65	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	1	1	7772543	141	-3.85	37.14	12	0.00	-473.00	49.00	2645	20221215	-31.19	1407	20230411	29.35	2495	-27.05	20230314	1407	29.35	20230411	2645	-31.19	20221215	1407	29.35	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
118	20230711	120913	57	100.00	KONEX			N	N	N	N		N	2245	145	2	6.90	43022	22	7.21	2310	2310	1800	2415	1785	2100	1955.55	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	5	1	7772543	174	-4.75	45.82	12	0.00	-473.00	49.00	2645	20221215	-15.12	1407	20230411	59.56	2495	-10.02	20230314	1407	59.56	20230411	2645	-15.12	20221215	1407	59.56	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
119	20230711	110918	57	100.00	KONEX			N	N	N	N		N	2270	170	2	8.10	38963	20	6.56	2310	2310	1800	2415	1785	2100	1948.15	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	5	1	7772543	176	-4.80	46.33	12	0.00	-473.00	49.00	2645	20221215	-14.18	1407	20230411	61.34	2495	-9.02	20230314	1407	61.34	20230411	2645	-14.18	20221215	1407	61.34	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
120	20230711	100915	57	100.00	KONEX			N	N	N	N		N	1812	-288	5	-13.71	36693	19	6.23	2310	2310	1800	2415	1785	2100	1931.21	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	1	1	7772543	141	-3.83	36.98	12	0.00	-473.00	49.00	2645	20221215	-31.49	1407	20230411	28.78	2495	-27.37	20230314	1407	28.78	20230411	2645	-31.49	20221215	1407	28.78	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
121	20230711	090912	57	100.00	KONEX			N	N	N	N		N	1800	-300	5	-14.29	20310	11	3.61	2310	2310	1800	2415	1785	2100	1846.36	0.00	0	0	2486	2292	2006	1812	1526	2150	1670	39	315	500	1260	1	1	7772543	140	-3.81	36.73	12	0.00	-473.00	49.00	2645	20221215	-31.95	1407	20230411	27.93	2495	-27.86	20230314	1407	27.93	20230411	2645	-31.95	20221215	1407	27.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
122	20230710	160904	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	525900	305	21.17	2200	2200	1720	2295	1700	1999	1724.26	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	163	-4.44	42.86	12	0.00	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
123	20230710	150907	57	100.00	KONEX			N	N	N	N		N	2100	101	2	5.05	525900	305	21.17	2200	2200	1720	2295	1700	1999	1724.26	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	163	-4.44	42.86	12	0.00	-473.00	49.00	2645	20221215	-20.60	1407	20230411	49.25	2495	-15.83	20230314	1407	49.25	20230411	2645	-20.60	20221215	1407	49.25	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
124	20230710	140858	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	0.07	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
125	20230710	130847	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	0.07	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
126	20230710	120911	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	0.07	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
127	20230710	110907	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	0.07	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
128	20230710	100909	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	0.07	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
129	20230710	090900	57	100.00	KONEX			N	N	N	N		N	2200	201	2	10.06	2200	1	0.07	2200	2200	2200	2295	1700	1999	2200.00	0.00	0	0	2423	2211	2043	1831	1663	2127	1747	39	297	500	1190	5	1	7772543	171	-4.65	44.90	12	0.00	-473.00	49.00	2645	20221215	-16.82	1407	20230411	56.36	2495	-11.82	20230314	1407	56.36	20230411	2645	-16.82	20221215	1407	56.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
130	20230707	160858	00	50.00	KONEX			N	N	N	N	50	N	1999	-206	5	-9.34	2718899	1441	696.14	2255	2255	1875	2535	1875	2205	1886.81	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	1	1	7772543	155	-4.23	40.80	12	0.02	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
131	20230707	150858	00	50.00	KONEX			N	N	N	N	50	N	1999	-206	5	-9.34	2718899	1441	696.14	2255	2255	1875	2535	1875	2205	1886.81	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	1	1	7772543	155	-4.23	40.80	12	0.02	-473.00	49.00	2645	20221215	-24.42	1407	20230411	42.08	2495	-19.88	20230314	1407	42.08	20230411	2645	-24.42	20221215	1407	42.08	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
132	20230707	140915	00	50.00	KONEX			N	N	N	N	50	N	1875	-330	4	-14.97	1833775	969	468.12	2255	2255	1875	2535	1875	2205	1892.44	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	1	1	7772543	146	-3.96	38.27	12	0.01	-473.00	49.00	2645	20221215	-29.11	1407	20230411	33.26	2495	-24.85	20230314	1407	33.26	20230411	2645	-29.11	20221215	1407	33.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
133	20230707	130903	00	50.00	KONEX			N	N	N	N	50	N	1875	-330	4	-14.97	1338775	705	340.58	2255	2255	1875	2535	1875	2205	1898.97	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	1	1	7772543	146	-3.96	38.27	12	0.01	-473.00	49.00	2645	20221215	-29.11	1407	20230411	33.26	2495	-24.85	20230314	1407	33.26	20230411	2645	-29.11	20221215	1407	33.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
134	20230707	120906	00	50.00	KONEX			N	N	N	N	50	N	1875	-330	4	-14.97	1338775	705	340.58	2255	2255	1875	2535	1875	2205	1898.97	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	1	1	7772543	146	-3.96	38.27	12	0.01	-473.00	49.00	2645	20221215	-29.11	1407	20230411	33.26	2495	-24.85	20230314	1407	33.26	20230411	2645	-29.11	20221215	1407	33.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
135	20230707	110911	00	50.00	KONEX			N	N	N	N	50	N	1875	-330	4	-14.97	356275	181	87.44	2255	2255	1875	2535	1875	2205	1968.37	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	1	1	7772543	146	-3.96	38.27	12	0.00	-473.00	49.00	2645	20221215	-29.11	1407	20230411	33.26	2495	-24.85	20230314	1407	33.26	20230411	2645	-29.11	20221215	1407	33.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
136	20230707	100858	00	50.00	KONEX			N	N	N	N	50	N	2175	-30	5	-1.36	346900	176	85.02	2255	2255	1875	2535	1875	2205	1971.02	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	5	1	7772543	169	-4.60	44.39	12	0.00	-473.00	49.00	2645	20221215	-17.77	1407	20230411	54.58	2495	-12.83	20230314	1407	54.58	20230411	2645	-17.77	20221215	1407	54.58	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
137	20230707	090900	00	50.00	KONEX			N	N	N	N	50	N	1875	-330	4	-14.97	9755	5	2.42	2255	2255	1875	2535	1875	2205	1951.00	0.00	0	0	2567	2385	2068	1886	1569	2227	1728	39	330	500	1320	1	1	7772543	146	-3.96	38.27	12	0.00	-473.00	49.00	2645	20221215	-29.11	1407	20230411	33.26	2495	-24.85	20230314	1407	33.26	20230411	2645	-29.11	20221215	1407	33.26	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
138	20230706	160858	00	50.00	KONEX			N	N	N	N	50	N	2205	208	2	10.42	365730	207	4.91	2250	2250	1751	2295	1698	1997	1766.81	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	171	-4.66	45.00	12	0.00	-473.00	49.00	2645	20221215	-16.64	1407	20230411	56.72	2495	-11.62	20230314	1407	56.72	20230411	2645	-16.64	20221215	1407	56.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
139	20230706	150859	00	50.00	KONEX			N	N	N	N	50	N	2205	208	2	10.42	365730	207	4.91	2250	2250	1751	2295	1698	1997	1766.81	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	171	-4.66	45.00	12	0.00	-473.00	49.00	2645	20221215	-16.64	1407	20230411	56.72	2495	-11.62	20230314	1407	56.72	20230411	2645	-16.64	20221215	1407	56.72	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
140	20230706	140900	00	50.00	KONEX			N	N	N	N	50	N	2215	218	2	10.92	13325	6	0.14	2250	2250	2215	2295	1698	1997	2220.83	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	172	-4.68	45.20	12	0.00	-473.00	49.00	2645	20221215	-16.26	1407	20230411	57.43	2495	-11.22	20230314	1407	57.43	20230411	2645	-16.26	20221215	1407	57.43	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
141	20230706	130857	00	50.00	KONEX			N	N	N	N	50	N	2215	218	2	10.92	13325	6	0.14	2250	2250	2215	2295	1698	1997	2220.83	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	172	-4.68	45.20	12	0.00	-473.00	49.00	2645	20221215	-16.26	1407	20230411	57.43	2495	-11.22	20230314	1407	57.43	20230411	2645	-16.26	20221215	1407	57.43	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
142	20230706	120840	00	50.00	KONEX			N	N	N	N	50	N	2215	218	2	10.92	13325	6	0.14	2250	2250	2215	2295	1698	1997	2220.83	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	172	-4.68	45.20	12	0.00	-473.00	49.00	2645	20221215	-16.26	1407	20230411	57.43	2495	-11.22	20230314	1407	57.43	20230411	2645	-16.26	20221215	1407	57.43	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
143	20230706	110905	00	50.00	KONEX			N	N	N	N	50	N	2215	218	2	10.92	13325	6	0.14	2250	2250	2215	2295	1698	1997	2220.83	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	172	-4.68	45.20	12	0.00	-473.00	49.00	2645	20221215	-16.26	1407	20230411	57.43	2495	-11.22	20230314	1407	57.43	20230411	2645	-16.26	20221215	1407	57.43	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
144	20230706	100859	00	50.00	KONEX			N	N	N	N	50	N	2250	253	2	12.67	2250	1	0.02	2250	2250	2250	2295	1698	1997	2250.00	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	175	-4.76	45.92	12	0.00	-473.00	49.00	2645	20221215	-14.93	1407	20230411	59.91	2495	-9.82	20230314	1407	59.91	20230411	2645	-14.93	20221215	1407	59.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
145	20230706	090857	00	50.00	KONEX			N	N	N	N	50	N	2250	253	2	12.67	2250	1	0.02	2250	2250	2250	2295	1698	1997	2250.00	0.00	0	0	2524	2260	2011	1747	1498	2136	1623	39	298	500	1190	5	1	7772543	175	-4.76	45.92	12	0.00	-473.00	49.00	2645	20221215	-14.93	1407	20230411	59.91	2495	-9.82	20230314	1407	59.91	20230411	2645	-14.93	20221215	1407	59.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
146	20230705	160855	00	50.00	KONEX			N	N	N	N	50	N	1997	-1	5	-0.05	7897674	4219	899.57	2275	2275	1762	2295	1699	1998	1871.93	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	1	1	7772543	155	-4.22	40.76	12	0.05	-473.00	49.00	2645	20221215	-24.50	1407	20230411	41.93	2495	-19.96	20230314	1407	41.93	20230411	2645	-24.50	20221215	1407	41.93	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
147	20230705	150850	00	50.00	KONEX			N	N	N	N	50	N	1801	-197	5	-9.86	5125508	2667	568.66	2275	2275	1801	2295	1699	1998	1921.83	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	1	1	7772543	140	-3.81	36.76	12	0.03	-473.00	49.00	2645	20221215	-31.91	1407	20230411	28.00	2495	-27.82	20230314	1407	28.00	20230411	2645	-31.91	20221215	1407	28.00	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
148	20230705	140841	00	50.00	KONEX			N	N	N	N	50	N	1996	-2	5	-0.10	1685791	893	190.41	2275	2275	1860	2295	1699	1998	1887.78	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	1	1	7772543	155	-4.22	40.73	12	0.01	-473.00	49.00	2645	20221215	-24.54	1407	20230411	41.86	2495	-20.00	20230314	1407	41.86	20230411	2645	-24.54	20221215	1407	41.86	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
149	20230705	130844	00	50.00	KONEX			N	N	N	N	50	N	1860	-138	5	-6.91	1683795	892	190.19	2275	2275	1860	2295	1699	1998	1887.66	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	1	1	7772543	145	-3.93	37.96	12	0.01	-473.00	49.00	2645	20221215	-29.68	1407	20230411	32.20	2495	-25.45	20230314	1407	32.20	20230411	2645	-29.68	20221215	1407	32.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
150	20230705	120843	00	50.00	KONEX			N	N	N	N	50	N	1860	-138	5	-6.91	1683795	892	190.19	2275	2275	1860	2295	1699	1998	1887.66	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	1	1	7772543	145	-3.93	37.96	12	0.01	-473.00	49.00	2645	20221215	-29.68	1407	20230411	32.20	2495	-25.45	20230314	1407	32.20	20230411	2645	-29.68	20221215	1407	32.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
151	20230705	110852	00	50.00	KONEX			N	N	N	N	50	N	2215	217	2	10.86	939495	492	104.90	2275	2275	1880	2295	1699	1998	1909.54	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	5	1	7772543	172	-4.68	45.20	12	0.01	-473.00	49.00	2645	20221215	-16.26	1407	20230411	57.43	2495	-11.22	20230314	1407	57.43	20230411	2645	-16.26	20221215	1407	57.43	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
152	20230705	100844	00	50.00	KONEX			N	N	N	N	50	N	1880	-118	5	-5.91	786880	411	87.63	2275	2275	1880	2295	1699	1998	1914.55	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	1	1	7772543	146	-3.97	38.37	12	0.01	-473.00	49.00	2645	20221215	-28.92	1407	20230411	33.62	2495	-24.65	20230314	1407	33.62	20230411	2645	-28.92	20221215	1407	33.62	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
153	20230705	090843	00	50.00	KONEX			N	N	N	N	50	N	1880	-118	5	-5.91	204155	102	21.75	2275	2275	1880	2295	1699	1998	2001.52	0.00	0	0	2279	2138	1994	1853	1709	2209	1924	39	298	500	1190	1	1	7772543	146	-3.97	38.37	12	0.00	-473.00	49.00	2645	20221215	-28.92	1407	20230411	33.62	2495	-24.65	20230314	1407	33.62	20230411	2645	-28.92	20221215	1407	33.62	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
154	20230704	160840	00	50.00	KONEX			N	N	N	N	50	N	1998	138	2	7.42	920427	469	22.17	1850	2135	1850	2135	1581	1860	1962.53	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	1	1	7772543	155	-4.22	40.78	12	0.01	-473.00	49.00	2645	20221215	-24.46	1407	20230411	42.00	2495	-19.92	20230314	1407	42.00	20230411	2645	-24.46	20221215	1407	42.00	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
155	20230704	150830	00	50.00	KONEX			N	N	N	N	50	N	1998	138	2	7.42	920427	469	22.17	1850	2135	1850	2135	1581	1860	1962.53	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	1	1	7772543	155	-4.22	40.78	12	0.01	-473.00	49.00	2645	20221215	-24.46	1407	20230411	42.00	2495	-19.92	20230314	1407	42.00	20230411	2645	-24.46	20221215	1407	42.00	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
156	20230704	140835	00	50.00	KONEX			N	N	N	N	50	N	1998	138	2	7.42	920427	469	22.17	1850	2135	1850	2135	1581	1860	1962.53	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	1	1	7772543	155	-4.22	40.78	12	0.01	-473.00	49.00	2645	20221215	-24.46	1407	20230411	42.00	2495	-19.92	20230314	1407	42.00	20230411	2645	-24.46	20221215	1407	42.00	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
157	20230704	130824	00	50.00	KONEX			N	N	N	N	50	N	1863	3	2	0.16	823094	417	19.72	1850	2135	1850	2135	1581	1860	1973.85	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	1	1	7772543	145	-3.94	38.02	12	0.01	-473.00	49.00	2645	20221215	-29.57	1407	20230411	32.41	2495	-25.33	20230314	1407	32.41	20230411	2645	-29.57	20221215	1407	32.41	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
158	20230704	120834	00	50.00	KONEX			N	N	N	N	50	N	1863	3	2	0.16	823094	417	19.72	1850	2135	1850	2135	1581	1860	1973.85	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	1	1	7772543	145	-3.94	38.02	12	0.01	-473.00	49.00	2645	20221215	-29.57	1407	20230411	32.41	2495	-25.33	20230314	1407	32.41	20230411	2645	-29.57	20221215	1407	32.41	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
159	20230704	110827	00	50.00	KONEX			N	N	N	N	50	N	1862	2	2	0.11	819368	415	19.62	1850	2135	1850	2135	1581	1860	1974.38	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	1	1	7772543	145	-3.94	38.00	12	0.01	-473.00	49.00	2645	20221215	-29.60	1407	20230411	32.34	2495	-25.37	20230314	1407	32.34	20230411	2645	-29.60	20221215	1407	32.34	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
160	20230704	100824	00	50.00	KONEX			N	N	N	N	50	N	2115	255	2	13.71	515456	264	12.48	1850	2135	1850	2135	1581	1860	1952.48	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	5	1	7772543	164	-4.47	43.16	12	0.00	-473.00	49.00	2645	20221215	-20.04	1407	20230411	50.32	2495	-15.23	20230314	1407	50.32	20230411	2645	-20.04	20221215	1407	50.32	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
161	20230704	090823	00	50.00	KONEX			N	N	N	N	50	N	1850	-10	5	-0.54	298135	161	7.61	1850	2135	1850	2135	1581	1860	1851.77	0.00	0	0	2278	2068	1930	1720	1582	2000	1652	39	277	500	1110	1	1	7772543	144	-3.91	37.76	12	0.00	-473.00	49.00	2645	20221215	-30.06	1407	20230411	31.49	2495	-25.85	20230314	1407	31.49	20230411	2645	-30.06	20221215	1407	31.49	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
162	20230703	160816	00	50.00	KONEX			N	N	N	N	50	N	1860	-225	5	-10.79	4016573	2115	15.25	2140	2140	1792	2395	1775	2085	1899.09	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	1	1	7772543	145	-3.93	37.96	12	0.03	-473.00	49.00	2645	20221215	-29.68	1407	20230411	32.20	2495	-25.45	20230314	1407	32.20	20230411	2645	-29.68	20221215	1407	32.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
163	20230703	150824	00	50.00	KONEX			N	N	N	N	50	N	1860	-225	5	-10.79	4016573	2115	15.25	2140	2140	1792	2395	1775	2085	1899.09	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	1	1	7772543	145	-3.93	37.96	12	0.03	-473.00	49.00	2645	20221215	-29.68	1407	20230411	32.20	2495	-25.45	20230314	1407	32.20	20230411	2645	-29.68	20221215	1407	32.20	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
164	20230703	140822	00	50.00	KONEX			N	N	N	N	50	N	1870	-215	5	-10.31	3284403	1715	12.37	2140	2140	1792	2395	1775	2085	1915.10	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	1	1	7772543	145	-3.95	38.16	12	0.02	-473.00	49.00	2645	20221215	-29.30	1407	20230411	32.91	2495	-25.05	20230314	1407	32.91	20230411	2645	-29.30	20221215	1407	32.91	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
165	20230703	130817	00	50.00	KONEX			N	N	N	N	50	N	1792	-293	5	-14.05	3282533	1714	12.36	2140	2140	1792	2395	1775	2085	1915.13	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	1	1	7772543	139	-3.79	36.57	12	0.02	-473.00	49.00	2645	20221215	-32.25	1407	20230411	27.36	2495	-28.18	20230314	1407	27.36	20230411	2645	-32.25	20221215	1407	27.36	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
166	20230703	120825	00	50.00	KONEX			N	N	N	N	50	N	1880	-205	5	-9.83	2639205	1355	9.77	2140	2140	1840	2395	1775	2085	1947.75	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	1	1	7772543	146	-3.97	38.37	12	0.02	-473.00	49.00	2645	20221215	-28.92	1407	20230411	33.62	2495	-24.65	20230314	1407	33.62	20230411	2645	-28.92	20221215	1407	33.62	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
167	20230703	110818	00	50.00	KONEX			N	N	N	N	50	N	1901	-184	5	-8.82	1992565	1007	7.26	2140	2140	1900	2395	1775	2085	1978.71	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	1	1	7772543	148	-4.02	38.80	12	0.01	-473.00	49.00	2645	20221215	-28.13	1407	20230411	35.11	2495	-23.81	20230314	1407	35.11	20230411	2645	-28.13	20221215	1407	35.11	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
168	20230703	100805	00	50.00	KONEX			N	N	N	N	50	N	2080	-5	5	-0.24	890065	427	3.08	2140	2140	1900	2395	1775	2085	2084.46	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	5	1	7772543	162	-4.40	42.45	12	0.01	-473.00	49.00	2645	20221215	-21.36	1407	20230411	47.83	2495	-16.63	20230314	1407	47.83	20230411	2645	-21.36	20221215	1407	47.83	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N
169	20230703	090815	00	50.00	KONEX			N	N	N	N	50	N	2085	0	3	0.00	25075	12	0.09	2140	2140	2085	2395	1775	2085	2089.58	0.00	0	0	2495	2290	1945	1740	1395	2392	1842	39	310	500	1250	5	1	7772543	162	-4.41	42.55	12	0.00	-473.00	49.00	2645	20221215	-21.17	1407	20230411	48.19	2495	-16.43	20230314	1407	48.19	20230411	2645	-21.17	20221215	1407	48.19	20230411	0.00	N	253610	500	38 억		0	N	N	0	N	00	N