KissMeData/250030/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	161020	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
3	20230731	151020	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
4	20230731	141026	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
5	20230731	131025	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
6	20230731	121035	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
7	20230731	111036	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
8	20230731	101033	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
9	20230731	091022	57	100.00	KONEX			N	N	N	N		N	4000	400	2	11.11	4000	1	2.04	4000	4000	4000	4140	3060	3600	4000.00	0.00	0	0	3726	3662	3631	3567	3536	3647	3552	13	540	500	2300	5	1	2589337	104	-2.61	2.07	12	0.00	-1534.00	1937.00	4645	20230306	-13.89	3230	20230413	23.84	4645	-13.89	20230306	3230	23.84	20230413	4645	-13.89	20230306	3230	23.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
10	20230728	161024	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	176540	49	2450.00	3695	3695	3600	4130	3060	3595	3602.86	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
11	20230728	151022	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	176540	49	2450.00	3695	3695	3600	4130	3060	3595	3602.86	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
12	20230728	141019	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	176540	49	2450.00	3695	3695	3600	4130	3060	3595	3602.86	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
13	20230728	131023	57	100.00	KONEX			N	N	N	N		N	3600	5	2	0.14	176540	49	2450.00	3695	3695	3600	4130	3060	3595	3602.86	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
14	20230728	121021	57	100.00	KONEX			N	N	N	N		N	3645	50	2	1.39	147740	41	2050.00	3695	3695	3600	4130	3060	3595	3603.41	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	94	-2.38	1.88	12	0.00	-1534.00	1937.00	4645	20230306	-21.53	3230	20230413	12.85	4645	-21.53	20230306	3230	12.85	20230413	4645	-21.53	20230306	3230	12.85	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
15	20230728	111029	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	3695	1	50.00	3695	3695	3695	4130	3060	3595	3695.00	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
16	20230728	101017	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	3695	1	50.00	3695	3695	3695	4130	3060	3595	3695.00	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
17	20230728	091027	57	100.00	KONEX			N	N	N	N		N	3695	100	2	2.78	3695	1	50.00	3695	3695	3695	4130	3060	3595	3695.00	0.00	0	0	3728	3661	3628	3561	3528	3645	3545	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
18	20230727	161018	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	7290	2	0.16	3695	3695	3595	4140	3060	3600	3645.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
19	20230727	151018	57	100.00	KONEX			N	N	N	N		N	3595	-5	5	-0.14	7290	2	0.16	3695	3695	3595	4140	3060	3600	3645.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	93	-2.34	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.60	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4645	-22.60	20230306	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
20	20230727	141014	57	100.00	KONEX			N	N	N	N		N	3695	95	2	2.64	3695	1	0.08	3695	3695	3695	4140	3060	3600	3695.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
21	20230727	131012	57	100.00	KONEX			N	N	N	N		N	3695	95	2	2.64	3695	1	0.08	3695	3695	3695	4140	3060	3600	3695.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
22	20230727	121016	57	100.00	KONEX			N	N	N	N		N	3695	95	2	2.64	3695	1	0.08	3695	3695	3695	4140	3060	3600	3695.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
23	20230727	111018	57	100.00	KONEX			N	N	N	N		N	3695	95	2	2.64	3695	1	0.08	3695	3695	3695	4140	3060	3600	3695.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
24	20230727	101016	57	100.00	KONEX			N	N	N	N		N	3695	95	2	2.64	3695	1	0.08	3695	3695	3695	4140	3060	3600	3695.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
25	20230727	091013	57	100.00	KONEX			N	N	N	N		N	3695	95	2	2.64	3695	1	0.08	3695	3695	3695	4140	3060	3600	3695.00	0.00	0	0	3990	3795	3605	3410	3220	3700	3315	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.45	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4645	-20.45	20230306	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
26	20230726	161012	57	100.00	KONEX			N	N	N	N		N	3600	-85	5	-2.31	4602110	1278	198.45	3700	3800	3415	4235	3135	3685	3601.03	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	93	-2.35	1.86	12	0.05	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
27	20230726	151017	57	100.00	KONEX			N	N	N	N		N	3700	15	2	0.41	2082110	578	89.75	3700	3800	3415	4235	3135	3685	3602.27	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	96	-2.41	1.91	12	0.02	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
28	20230726	141010	57	100.00	KONEX			N	N	N	N		N	3500	-185	5	-5.02	58450	16	2.48	3700	3800	3500	4235	3135	3685	3653.12	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	91	-2.28	1.81	12	0.00	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
29	20230726	131007	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40800	11	1.71	3700	3800	3700	4235	3135	3685	3709.09	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
30	20230726	121010	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40800	11	1.71	3700	3800	3700	4235	3135	3685	3709.09	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
31	20230726	111004	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40800	11	1.71	3700	3800	3700	4235	3135	3685	3709.09	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
32	20230726	101013	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40800	11	1.71	3700	3800	3700	4235	3135	3685	3709.09	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
33	20230726	091007	57	100.00	KONEX			N	N	N	N		N	3800	115	2	3.12	40800	11	1.71	3700	3800	3700	4235	3135	3685	3709.09	0.00	0	0	3751	3717	3651	3617	3551	3735	3635	13	550	500	2350	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
34	20230725	161004	57	100.00	KONEX			N	N	N	N		N	3685	95	2	2.65	2311260	644	55.81	3585	3685	3585	4125	3055	3590	3588.91	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	95	-2.40	1.90	12	0.02	-1534.00	1937.00	4645	20230306	-20.67	3230	20230413	14.09	4645	-20.67	20230306	3230	14.09	20230413	4645	-20.67	20230306	3230	14.09	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
35	20230725	150953	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	2307575	643	55.72	3585	3590	3585	4125	3055	3590	3588.76	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	93	-2.34	1.85	12	0.02	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
36	20230725	140951	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	2156845	601	52.08	3585	3590	3585	4125	3055	3590	3588.76	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	93	-2.34	1.85	12	0.02	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
37	20230725	131002	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	2156845	601	52.08	3585	3590	3585	4125	3055	3590	3588.76	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	93	-2.34	1.85	12	0.02	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
38	20230725	121002	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	2156845	601	52.08	3585	3590	3585	4125	3055	3590	3588.76	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	93	-2.34	1.85	12	0.02	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
39	20230725	111000	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	2156845	601	52.08	3585	3590	3585	4125	3055	3590	3588.76	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	93	-2.34	1.85	12	0.02	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
40	20230725	101000	57	100.00	KONEX			N	N	N	N		N	3590	0	3	0.00	2149665	599	51.91	3585	3590	3585	4125	3055	3590	3588.76	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	93	-2.34	1.85	12	0.02	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
41	20230725	090959	57	100.00	KONEX			N	N	N	N		N	3585	-5	5	-0.14	3585	1	0.09	3585	3585	3585	4125	3055	3590	3585.00	0.00	0	0	3860	3725	3565	3430	3270	3645	3350	13	535	500	2290	5	1	2589337	93	-2.34	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.82	3230	20230413	10.99	4645	-22.82	20230306	3230	10.99	20230413	4645	-22.82	20230306	3230	10.99	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
42	20230724	160959	57	100.00	KONEX			N	N	N	N		N	3590	-10	5	-0.28	4037125	1154	58.40	3595	3700	3405	4140	3060	3600	3498.38	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	93	-2.34	1.85	12	0.04	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
43	20230724	150956	57	100.00	KONEX			N	N	N	N		N	3590	-10	5	-0.28	4037125	1154	58.40	3595	3700	3405	4140	3060	3600	3498.38	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	93	-2.34	1.85	12	0.04	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
44	20230724	140954	57	100.00	KONEX			N	N	N	N		N	3590	-10	5	-0.28	4037125	1154	58.40	3595	3700	3405	4140	3060	3600	3498.38	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	93	-2.34	1.85	12	0.04	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
45	20230724	130954	57	100.00	KONEX			N	N	N	N		N	3590	-10	5	-0.28	4037125	1154	58.40	3595	3700	3405	4140	3060	3600	3498.38	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	93	-2.34	1.85	12	0.04	-1534.00	1937.00	4645	20230306	-22.71	3230	20230413	11.15	4645	-22.71	20230306	3230	11.15	20230413	4645	-22.71	20230306	3230	11.15	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
46	20230724	120955	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	1987130	552	27.94	3595	3700	3595	4140	3060	3600	3599.87	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.02	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
47	20230724	111000	57	100.00	KONEX			N	N	N	N		N	3700	100	2	2.78	1961930	545	27.58	3595	3700	3595	4140	3060	3600	3599.87	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	96	-2.41	1.91	12	0.02	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
48	20230724	100950	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	1958230	544	27.53	3595	3600	3595	4140	3060	3600	3599.69	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.02	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
49	20230724	090955	57	100.00	KONEX			N	N	N	N		N	3600	0	3	0.00	0	0	0.00	0	0	0	4140	3060	3600	0.00	0.00	0	0	4066	3832	3566	3332	3066	3700	3200	13	540	500	2300	5	1	2589337	93	-2.35	1.86	12	0.00	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
50	20230721	160946	57	100.00	KONEX			N	N	N	N		N	3600	-100	5	-2.70	6980490	1976	5987.88	3690	3800	3300	4255	3145	3700	3532.64	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	93	-2.35	1.86	12	0.08	-1534.00	1937.00	4645	20230306	-22.50	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4645	-22.50	20230306	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
51	20230721	150948	57	100.00	KONEX			N	N	N	N		N	3650	-50	5	-1.35	1364730	396	1200.00	3690	3800	3300	4255	3145	3700	3446.29	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	95	-2.38	1.88	12	0.02	-1534.00	1937.00	4645	20230306	-21.42	3230	20230413	13.00	4645	-21.42	20230306	3230	13.00	20230413	4645	-21.42	20230306	3230	13.00	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
52	20230721	140945	57	100.00	KONEX			N	N	N	N		N	3650	-50	5	-1.35	1364730	396	1200.00	3690	3800	3300	4255	3145	3700	3446.29	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	95	-2.38	1.88	12	0.02	-1534.00	1937.00	4645	20230306	-21.42	3230	20230413	13.00	4645	-21.42	20230306	3230	13.00	20230413	4645	-21.42	20230306	3230	13.00	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
53	20230721	130947	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	999730	296	896.97	3690	3800	3300	4255	3145	3700	3377.47	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
54	20230721	121000	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	999730	296	896.97	3690	3800	3300	4255	3145	3700	3377.47	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
55	20230721	110955	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	999730	296	896.97	3690	3800	3300	4255	3145	3700	3377.47	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
56	20230721	100955	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	955780	284	860.61	3690	3800	3300	4255	3145	3700	3365.42	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
57	20230721	090952	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3866	3782	3716	3632	3566	3775	3625	13	555	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
58	20230720	160943	57	100.00	KONEX			N	N	N	N		N	3700	50	2	1.37	121200	33	4.89	3700	3800	3650	4195	3105	3650	3672.73	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
59	20230720	150943	57	100.00	KONEX			N	N	N	N		N	3700	50	2	1.37	121200	33	4.89	3700	3800	3650	4195	3105	3650	3672.73	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
60	20230720	140942	57	100.00	KONEX			N	N	N	N		N	3700	50	2	1.37	44500	12	1.78	3700	3800	3700	4195	3105	3650	3708.33	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
61	20230720	130943	57	100.00	KONEX			N	N	N	N		N	3700	50	2	1.37	44500	12	1.78	3700	3800	3700	4195	3105	3650	3708.33	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
62	20230720	120951	57	100.00	KONEX			N	N	N	N		N	3700	50	2	1.37	44500	12	1.78	3700	3800	3700	4195	3105	3650	3708.33	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
63	20230720	110947	57	100.00	KONEX			N	N	N	N		N	3800	150	2	4.11	40800	11	1.63	3700	3800	3700	4195	3105	3650	3709.09	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
64	20230720	100936	57	100.00	KONEX			N	N	N	N		N	3800	150	2	4.11	40800	11	1.63	3700	3800	3700	4195	3105	3650	3709.09	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
65	20230720	090939	57	100.00	KONEX			N	N	N	N		N	3800	150	2	4.11	40800	11	1.63	3700	3800	3700	4195	3105	3650	3709.09	0.00	0	0	3876	3762	3586	3472	3296	3675	3385	13	545	500	2330	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
66	20230719	160956	57	100.00	KONEX			N	N	N	N		N	3650	-150	5	-3.95	2423745	675	6136.36	3700	3700	3410	4370	3230	3800	3590.73	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	95	-2.38	1.88	12	0.03	-1534.00	1937.00	4645	20230306	-21.42	3230	20230413	13.00	4645	-21.42	20230306	3230	13.00	20230413	4645	-21.42	20230306	3230	13.00	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
67	20230719	150955	57	100.00	KONEX			N	N	N	N		N	3650	-150	5	-3.95	2423745	675	6136.36	3700	3700	3410	4370	3230	3800	3590.73	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	95	-2.38	1.88	12	0.03	-1534.00	1937.00	4645	20230306	-21.42	3230	20230413	13.00	4645	-21.42	20230306	3230	13.00	20230413	4645	-21.42	20230306	3230	13.00	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
68	20230719	140958	57	100.00	KONEX			N	N	N	N		N	3500	-300	5	-7.89	879795	252	2290.91	3700	3700	3410	4370	3230	3800	3491.25	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	91	-2.28	1.81	12	0.01	-1534.00	1937.00	4645	20230306	-24.65	3230	20230413	8.36	4645	-24.65	20230306	3230	8.36	20230413	4645	-24.65	20230306	3230	8.36	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
69	20230719	130944	57	100.00	KONEX			N	N	N	N		N	3690	-110	5	-2.89	253295	73	663.64	3700	3700	3410	4370	3230	3800	3469.79	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.56	3230	20230413	14.24	4645	-20.56	20230306	3230	14.24	20230413	4645	-20.56	20230306	3230	14.24	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
70	20230719	121001	57	100.00	KONEX			N	N	N	N		N	3690	-110	5	-2.89	253295	73	663.64	3700	3700	3410	4370	3230	3800	3469.79	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.56	3230	20230413	14.24	4645	-20.56	20230306	3230	14.24	20230413	4645	-20.56	20230306	3230	14.24	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
71	20230719	110958	57	100.00	KONEX			N	N	N	N		N	3700	-100	5	-2.63	37000	10	90.91	3700	3700	3700	4370	3230	3800	3700.00	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
72	20230719	100950	57	100.00	KONEX			N	N	N	N		N	3700	-100	5	-2.63	37000	10	90.91	3700	3700	3700	4370	3230	3800	3700.00	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
73	20230719	090950	57	100.00	KONEX			N	N	N	N		N	3700	-100	5	-2.63	37000	10	90.91	3700	3700	3700	4370	3230	3800	3700.00	0.00	0	0	4000	3900	3700	3600	3400	3950	3650	13	570	500	2430	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
74	20230718	160948	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
75	20230718	150947	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
76	20230718	140943	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
77	20230718	130944	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
78	20230718	120953	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
79	20230718	110951	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
80	20230718	100945	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
81	20230718	090942	57	100.00	KONEX			N	N	N	N		N	3800	50	2	1.33	38800	11	0.00	3500	3800	3500	4310	3190	3750	3527.27	0.00	0	0	3750	3750	3750	3750	3750	3750	3750	13	560	500	2400	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
82	20230717	160944	57	100.00	KONEX			N	N	N	N		N	3750	-50	5	-1.32	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	97	-2.44	1.94	12	0.00	-1534.00	1937.00	4645	20230306	-19.27	3230	20230413	16.10	4645	-19.27	20230306	3230	16.10	20230413	4645	-19.27	20230306	3230	16.10	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
83	20230717	150940	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
84	20230717	140943	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
85	20230717	130933	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
86	20230717	120944	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
87	20230717	110934	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
88	20230717	100936	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
89	20230717	090935	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3800	3800	3800	3800	3800	3800	3800	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
90	20230714	160934	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
91	20230714	150938	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
92	20230714	140943	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
93	20230714	130930	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
94	20230714	120930	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
95	20230714	110941	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
96	20230714	100942	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	3800	1	9.09	3800	3800	3800	4370	3230	3800	3800.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
97	20230714	090937	57	100.00	KONEX			N	N	N	N		N	3800	0	3	0.00	0	0	0.00	0	0	0	4370	3230	3800	0.00	0.00	0	0	3866	3832	3766	3732	3666	3850	3750	13	570	500	2430	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
98	20230713	160933	57	100.00	KONEX			N	N	N	N		N	3800	220	2	6.15	40800	11	1.33	3700	3800	3700	4115	3045	3580	3709.09	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
99	20230713	150927	57	100.00	KONEX			N	N	N	N		N	3800	220	2	6.15	40800	11	1.33	3700	3800	3700	4115	3045	3580	3709.09	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
100	20230713	140926	57	100.00	KONEX			N	N	N	N		N	3800	220	2	6.15	40800	11	1.33	3700	3800	3700	4115	3045	3580	3709.09	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
101	20230713	130931	57	100.00	KONEX			N	N	N	N		N	3800	220	2	6.15	40800	11	1.33	3700	3800	3700	4115	3045	3580	3709.09	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	98	-2.48	1.96	12	0.00	-1534.00	1937.00	4645	20230306	-18.19	3230	20230413	17.65	4645	-18.19	20230306	3230	17.65	20230413	4645	-18.19	20230306	3230	17.65	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
102	20230713	120927	57	100.00	KONEX			N	N	N	N		N	3700	120	2	3.35	3700	1	0.12	3700	3700	3700	4115	3045	3580	3700.00	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
103	20230713	110930	57	100.00	KONEX			N	N	N	N		N	3700	120	2	3.35	3700	1	0.12	3700	3700	3700	4115	3045	3580	3700.00	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
104	20230713	100924	57	100.00	KONEX			N	N	N	N		N	3700	120	2	3.35	3700	1	0.12	3700	3700	3700	4115	3045	3580	3700.00	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4645	20230306	-20.34	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
105	20230713	090926	57	100.00	KONEX			N	N	N	N		N	3580	0	3	0.00	0	0	0.00	0	0	0	4115	3045	3580	0.00	0.00	0	0	3743	3661	3618	3536	3493	3640	3515	13	535	500	2290	5	1	2589337	93	-2.33	1.85	12	0.00	-1534.00	1937.00	4645	20230306	-22.93	3230	20230413	10.84	4645	-22.93	20230306	3230	10.84	20230413	4645	-22.93	20230306	3230	10.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
106	20230712	160923	57	100.00	KONEX			N	N	N	N		N	3580	-15	5	-0.42	2953570	825	56.20	3700	3700	3575	4130	3060	3595	3580.08	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	93	-2.33	1.85	12	0.03	-1534.00	1937.00	4650	20220711	-23.01	3230	20230413	10.84	4645	-22.93	20230306	3230	10.84	20230413	4645	-22.93	20230306	3230	10.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
107	20230712	150916	57	100.00	KONEX			N	N	N	N		N	3580	-15	5	-0.42	2953570	825	56.20	3700	3700	3575	4130	3060	3595	3580.08	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	93	-2.33	1.85	12	0.03	-1534.00	1937.00	4650	20220711	-23.01	3230	20230413	10.84	4645	-22.93	20230306	3230	10.84	20230413	4645	-22.93	20230306	3230	10.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
108	20230712	140914	57	100.00	KONEX			N	N	N	N		N	3580	-15	5	-0.42	2953570	825	56.20	3700	3700	3575	4130	3060	3595	3580.08	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	93	-2.33	1.85	12	0.03	-1534.00	1937.00	4650	20220711	-23.01	3230	20230413	10.84	4645	-22.93	20230306	3230	10.84	20230413	4645	-22.93	20230306	3230	10.84	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
109	20230712	130915	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	3700	1	0.07	3700	3700	3700	4130	3060	3595	3700.00	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.43	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
110	20230712	120920	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	3700	1	0.07	3700	3700	3700	4130	3060	3595	3700.00	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.43	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
111	20230712	110920	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	3700	1	0.07	3700	3700	3700	4130	3060	3595	3700.00	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.43	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
112	20230712	100920	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	3700	1	0.07	3700	3700	3700	4130	3060	3595	3700.00	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.43	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
113	20230712	090920	57	100.00	KONEX			N	N	N	N		N	3700	105	2	2.92	3700	1	0.07	3700	3700	3700	4130	3060	3595	3700.00	0.00	0	0	3881	3737	3551	3407	3221	3810	3480	13	535	500	2300	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.43	3230	20230413	14.55	4645	-20.34	20230306	3230	14.55	20230413	4645	-20.34	20230306	3230	14.55	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
114	20230711	160907	57	100.00	KONEX			N	N	N	N		N	3595	-100	5	-2.71	5132945	1468	9786.67	3400	3695	3365	4245	3145	3695	3496.56	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	93	-2.34	1.86	12	0.06	-1534.00	1937.00	4650	20220711	-22.69	3230	20230413	11.30	4645	-22.60	20230306	3230	11.30	20230413	4650	-22.69	20220711	3230	11.30	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
115	20230711	150904	57	100.00	KONEX			N	N	N	N		N	3450	-245	5	-6.63	5096995	1458	9720.00	3400	3695	3365	4245	3145	3695	3495.88	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	89	-2.25	1.78	12	0.06	-1534.00	1937.00	4650	20220711	-25.81	3230	20230413	6.81	4645	-25.73	20230306	3230	6.81	20230413	4650	-25.81	20220711	3230	6.81	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
116	20230711	140858	57	100.00	KONEX			N	N	N	N		N	3600	-95	5	-2.57	2621195	741	4940.00	3400	3695	3365	4245	3145	3695	3537.38	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	93	-2.35	1.86	12	0.03	-1534.00	1937.00	4650	20220711	-22.58	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4650	-22.58	20220711	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
117	20230711	130849	57	100.00	KONEX			N	N	N	N		N	3600	-95	5	-2.57	2621195	741	4940.00	3400	3695	3365	4245	3145	3695	3537.38	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	93	-2.35	1.86	12	0.03	-1534.00	1937.00	4650	20220711	-22.58	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4650	-22.58	20220711	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
118	20230711	120909	57	100.00	KONEX			N	N	N	N		N	3600	-95	5	-2.57	2102695	597	3980.00	3400	3695	3365	4245	3145	3695	3522.10	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	93	-2.35	1.86	12	0.02	-1534.00	1937.00	4650	20220711	-22.58	3230	20230413	11.46	4645	-22.50	20230306	3230	11.46	20230413	4650	-22.58	20220711	3230	11.46	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
119	20230711	110914	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	674430	200	1333.33	3400	3695	3365	4245	3145	3695	3372.15	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
120	20230711	100912	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	674430	200	1333.33	3400	3695	3365	4245	3145	3695	3372.15	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.01	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
121	20230711	090909	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
122	20230710	160902	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	55425	15	1500.00	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
123	20230710	150904	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	55425	15	1500.00	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
124	20230710	140855	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	55425	15	1500.00	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
125	20230710	130844	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	55425	15	1500.00	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
126	20230710	120907	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	55425	15	1500.00	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
127	20230710	110904	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	55425	15	1500.00	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
128	20230710	100906	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	55425	15	1500.00	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
129	20230710	090857	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
130	20230707	160855	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
131	20230707	150855	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
132	20230707	140912	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
133	20230707	130859	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
134	20230707	120903	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
135	20230707	110907	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
136	20230707	100855	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
137	20230707	090856	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	3695	1	33.33	3695	3695	3695	4245	3145	3695	3695.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	13	550	500	2360	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
138	20230706	160855	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	11085	3	9.38	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
139	20230706	150856	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	11085	3	9.38	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
140	20230706	140857	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	11085	3	9.38	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
141	20230706	130854	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	11085	3	9.38	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
142	20230706	120838	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	3695	1	3.12	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
143	20230706	110902	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	3695	1	3.12	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
144	20230706	100856	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	3695	1	3.12	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
145	20230706	090854	00	50.00	KONEX			N	N	N	N	50	N	3695	-190	5	-4.89	3695	1	3.12	3695	3695	3695	4465	3305	3885	3695.00	0.00	0	0	4155	4020	3760	3625	3365	3890	3495	13	580	500	2480	5	1	2589337	96	-2.41	1.91	12	0.00	-1534.00	1937.00	4650	20220711	-20.54	3230	20230413	14.40	4645	-20.45	20230306	3230	14.40	20230413	4650	-20.54	20220711	3230	14.40	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
146	20230705	160852	00	50.00	KONEX			N	N	N	N	50	N	3885	-15	5	-0.38	114830	32	3200.00	3895	3895	3500	4485	3315	3900	3588.44	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.45	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	4650	-16.45	20220711	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
147	20230705	150847	00	50.00	KONEX			N	N	N	N	50	N	3885	-15	5	-0.38	114830	32	3200.00	3895	3895	3500	4485	3315	3900	3588.44	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.45	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	4650	-16.45	20220711	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
148	20230705	140839	00	50.00	KONEX			N	N	N	N	50	N	3885	-15	5	-0.38	114830	32	3200.00	3895	3895	3500	4485	3315	3900	3588.44	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.45	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	4650	-16.45	20220711	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
149	20230705	130841	00	50.00	KONEX			N	N	N	N	50	N	3885	-15	5	-0.38	114830	32	3200.00	3895	3895	3500	4485	3315	3900	3588.44	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.53	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.45	3230	20230413	20.28	4645	-16.36	20230306	3230	20.28	20230413	4650	-16.45	20220711	3230	20.28	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
150	20230705	120840	00	50.00	KONEX			N	N	N	N	50	N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.24	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4650	-16.24	20220711	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
151	20230705	110849	00	50.00	KONEX			N	N	N	N	50	N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.24	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4650	-16.24	20220711	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
152	20230705	100842	00	50.00	KONEX			N	N	N	N	50	N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.24	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4650	-16.24	20220711	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
153	20230705	090840	00	50.00	KONEX			N	N	N	N	50	N	3895	-5	5	-0.13	3895	1	100.00	3895	3895	3895	4485	3315	3900	3895.00	0.00	0	0	3900	3900	3900	3900	3900	3900	3900	13	585	500	2490	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.24	3230	20230413	20.59	4645	-16.15	20230306	3230	20.59	20230413	4650	-16.24	20220711	3230	20.59	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
154	20230704	160837	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
155	20230704	150827	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
156	20230704	140832	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
157	20230704	130821	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
158	20230704	120831	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
159	20230704	110825	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
160	20230704	100821	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
161	20230704	090820	00	50.00	KONEX			N	N	N	N	50	N	3900	50	2	1.30	3900	1	100.00	3900	3900	3900	4425	3275	3850	3900.00	0.00	0	0	3850	3850	3850	3850	3850	3850	3850	13	575	500	2460	5	1	2589337	101	-2.54	2.01	12	0.00	-1534.00	1937.00	4650	20220711	-16.13	3230	20230413	20.74	4645	-16.04	20230306	3230	20.74	20230413	4650	-16.13	20220711	3230	20.74	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
162	20230703	160812	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
163	20230703	150821	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
164	20230703	140819	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
165	20230703	130814	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
166	20230703	120822	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
167	20230703	110816	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
168	20230703	100803	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N
169	20230703	090813	00	50.00	KONEX			N	N	N	N	50	N	3850	-45	5	-1.16	3850	1	100.00	3850	3850	3850	4475	3315	3895	3850.00	0.00	0	0	3895	3895	3895	3895	3895	3895	3895	13	580	500	2490	5	1	2589337	100	-2.51	1.99	12	0.00	-1534.00	1937.00	4680	20220630	-17.74	3230	20230413	19.20	4645	-17.12	20230306	3230	19.20	20230413	4650	-17.20	20220711	3230	19.20	20230413	0.00	N	250030	500	12 억		0	N	N	0	N	00	N