KissMeData/413300/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	161231	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
3	20230731	151229	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
4	20230731	141236	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
5	20230731	131239	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
6	20230731	121246	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
7	20230731	111249	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
8	20230731	101245	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
9	20230731	091233	57	100.00	KONEX			N	N	N	N		N	3845	60	2	1.59	3845	1	25.00	3845	3845	3845	4350	3220	3785	3845.00	0.00	0	0	3895	3840	3795	3740	3695	3817	3717	6	565	500	2270	5	1	1241515	48	-10.15	5.52	12	0.00	-379.00	696.00	9940	20221004	-61.32	2450	20230106	56.94	4800	-19.90	20230217	2450	56.94	20230106	9940	-61.32	20221004	2450	56.94	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
10	20230728	161236	57	100.00	KONEX			N	N	N	N		N	3785	-15	5	-0.39	15235	4	57.14	3850	3850	3750	4370	3230	3800	3808.75	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	47	-9.99	5.44	12	0.00	-379.00	696.00	9940	20221004	-61.92	2450	20230106	54.49	4800	-21.15	20230217	2450	54.49	20230106	9940	-61.92	20221004	2450	54.49	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
11	20230728	151231	57	100.00	KONEX			N	N	N	N		N	3750	-50	5	-1.32	11450	3	42.86	3850	3850	3750	4370	3230	3800	3816.67	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
12	20230728	141230	57	100.00	KONEX			N	N	N	N		N	3750	-50	5	-1.32	11450	3	42.86	3850	3850	3750	4370	3230	3800	3816.67	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
13	20230728	131234	57	100.00	KONEX			N	N	N	N		N	3750	-50	5	-1.32	11450	3	42.86	3850	3850	3750	4370	3230	3800	3816.67	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	47	-9.89	5.39	12	0.00	-379.00	696.00	9940	20221004	-62.27	2450	20230106	53.06	4800	-21.88	20230217	2450	53.06	20230106	9940	-62.27	20221004	2450	53.06	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
14	20230728	121231	57	100.00	KONEX			N	N	N	N		N	3850	50	2	1.32	7700	2	28.57	3850	3850	3850	4370	3230	3800	3850.00	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
15	20230728	111237	57	100.00	KONEX			N	N	N	N		N	3850	50	2	1.32	7700	2	28.57	3850	3850	3850	4370	3230	3800	3850.00	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
16	20230728	101229	57	100.00	KONEX			N	N	N	N		N	3850	50	2	1.32	7700	2	28.57	3850	3850	3850	4370	3230	3800	3850.00	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
17	20230728	091238	57	100.00	KONEX			N	N	N	N		N	3850	50	2	1.32	7700	2	28.57	3850	3850	3850	4370	3230	3800	3850.00	0.00	0	0	4390	4095	3555	3260	2720	3825	2990	6	570	500	2280	5	1	1241515	48	-10.16	5.53	12	0.00	-379.00	696.00	9940	20221004	-61.27	2450	20230106	57.14	4800	-19.79	20230217	2450	57.14	20230106	9940	-61.27	20221004	2450	57.14	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
18	20230727	161228	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
19	20230727	151229	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
20	20230727	141223	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
21	20230727	131221	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
22	20230727	121225	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
23	20230727	111227	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
24	20230727	101223	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
25	20230727	091222	57	100.00	KONEX			N	N	N	N		N	3800	255	2	7.19	22725	7	2.34	3850	3850	3015	4075	3015	3545	3246.43	0.00	0	0	3635	3590	3500	3455	3365	3612	3477	6	530	500	2120	5	1	1241515	47	-10.03	5.46	12	0.00	-379.00	696.00	9940	20221004	-61.77	2450	20230106	55.10	4800	-20.83	20230217	2450	55.10	20230106	9940	-61.77	20221004	2450	55.10	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
26	20230726	161220	57	100.00	KONEX			N	N	N	N		N	3545	-320	5	-8.28	1019725	299	29900.00	3410	3545	3410	4440	3290	3865	3410.45	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	44	-9.35	5.09	12	0.02	-379.00	696.00	9940	20221004	-64.34	2450	20230106	44.69	4800	-26.15	20230217	2450	44.69	20230106	9940	-64.34	20221004	2450	44.69	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
27	20230726	151225	57	100.00	KONEX			N	N	N	N		N	3545	-320	5	-8.28	1019725	299	29900.00	3410	3545	3410	4440	3290	3865	3410.45	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	44	-9.35	5.09	12	0.02	-379.00	696.00	9940	20221004	-64.34	2450	20230106	44.69	4800	-26.15	20230217	2450	44.69	20230106	9940	-64.34	20221004	2450	44.69	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
28	20230726	141216	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
29	20230726	131212	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
30	20230726	121218	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
31	20230726	111211	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
32	20230726	101220	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
33	20230726	091215	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
34	20230725	161211	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
35	20230725	151158	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
36	20230725	141156	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
37	20230725	131207	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
38	20230725	121207	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
39	20230725	111205	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
40	20230725	101205	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
41	20230725	091202	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
42	20230724	161203	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
43	20230724	151159	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
44	20230724	141157	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
45	20230724	131158	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
46	20230724	121200	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
47	20230724	111203	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
48	20230724	101152	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	3865	1	100.00	3865	3865	3865	4440	3290	3865	3865.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
49	20230724	091201	57	100.00	KONEX			N	N	N	N		N	3865	0	3	0.00	0	0	0.00	0	0	0	4440	3290	3865	0.00	0.00	0	0	3865	3865	3865	3865	3865	3865	3865	6	575	500	2310	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
50	20230721	161147	57	100.00	KONEX			N	N	N	N		N	3865	70	2	1.84	3865	1	100.00	3865	3865	3865	4360	3230	3795	3865.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
51	20230721	151150	57	100.00	KONEX			N	N	N	N		N	3865	70	2	1.84	3865	1	100.00	3865	3865	3865	4360	3230	3795	3865.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
52	20230721	141144	57	100.00	KONEX			N	N	N	N		N	3865	70	2	1.84	3865	1	100.00	3865	3865	3865	4360	3230	3795	3865.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
53	20230721	131148	57	100.00	KONEX			N	N	N	N		N	3865	70	2	1.84	3865	1	100.00	3865	3865	3865	4360	3230	3795	3865.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
54	20230721	121203	57	100.00	KONEX			N	N	N	N		N	3865	70	2	1.84	3865	1	100.00	3865	3865	3865	4360	3230	3795	3865.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
55	20230721	111201	57	100.00	KONEX			N	N	N	N		N	3865	70	2	1.84	3865	1	100.00	3865	3865	3865	4360	3230	3795	3865.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
56	20230721	101159	57	100.00	KONEX			N	N	N	N		N	3865	70	2	1.84	3865	1	100.00	3865	3865	3865	4360	3230	3795	3865.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	48	-10.20	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.12	2450	20230106	57.76	4800	-19.48	20230217	2450	57.76	20230106	9940	-61.12	20221004	2450	57.76	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
57	20230721	091155	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3795	3795	3795	3795	3795	3795	3795	6	565	500	2270	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
58	20230720	161143	57	100.00	KONEX			N	N	N	N		N	3795	-85	5	-2.19	3795	1	9.09	3795	3795	3795	4460	3300	3880	3795.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
59	20230720	151142	57	100.00	KONEX			N	N	N	N		N	3795	-85	5	-2.19	3795	1	9.09	3795	3795	3795	4460	3300	3880	3795.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
60	20230720	141141	57	100.00	KONEX			N	N	N	N		N	3795	-85	5	-2.19	3795	1	9.09	3795	3795	3795	4460	3300	3880	3795.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
61	20230720	131143	57	100.00	KONEX			N	N	N	N		N	3795	-85	5	-2.19	3795	1	9.09	3795	3795	3795	4460	3300	3880	3795.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
62	20230720	121153	57	100.00	KONEX			N	N	N	N		N	3795	-85	5	-2.19	3795	1	9.09	3795	3795	3795	4460	3300	3880	3795.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
63	20230720	111149	57	100.00	KONEX			N	N	N	N		N	3795	-85	5	-2.19	3795	1	9.09	3795	3795	3795	4460	3300	3880	3795.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
64	20230720	101135	57	100.00	KONEX			N	N	N	N		N	3795	-85	5	-2.19	3795	1	9.09	3795	3795	3795	4460	3300	3880	3795.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	47	-10.01	5.45	12	0.00	-379.00	696.00	9940	20221004	-61.82	2450	20230106	54.90	4800	-20.94	20230217	2450	54.90	20230106	9940	-61.82	20221004	2450	54.90	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
65	20230720	091138	57	100.00	KONEX			N	N	N	N		N	3880	0	3	0.00	0	0	0.00	0	0	0	4460	3300	3880	0.00	0.00	0	0	4473	4176	3583	3286	2693	4325	3435	6	580	500	2320	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
66	20230719	161159	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
67	20230719	151158	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
68	20230719	141203	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
69	20230719	131146	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
70	20230719	121206	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
71	20230719	111202	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
72	20230719	101152	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
73	20230719	091151	57	100.00	KONEX			N	N	N	N		N	3880	365	2	10.38	33780	11	3.79	2990	3880	2990	4040	2990	3515	3070.91	0.00	0	0	3515	3515	3515	3515	3515	3515	3515	6	525	500	2100	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
74	20230718	161150	57	100.00	KONEX			N	N	N	N		N	3515	-345	5	-8.94	1019350	290	4833.33	3515	3515	3515	4435	3285	3860	3515.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	44	-9.27	5.05	12	0.02	-379.00	696.00	9940	20221004	-64.64	2450	20230106	43.47	4800	-26.77	20230217	2450	43.47	20230106	9940	-64.64	20221004	2450	43.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
75	20230718	151150	57	100.00	KONEX			N	N	N	N		N	3515	-345	5	-8.94	1019350	290	4833.33	3515	3515	3515	4435	3285	3860	3515.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	44	-9.27	5.05	12	0.02	-379.00	696.00	9940	20221004	-64.64	2450	20230106	43.47	4800	-26.77	20230217	2450	43.47	20230106	9940	-64.64	20221004	2450	43.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
76	20230718	141145	57	100.00	KONEX			N	N	N	N		N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
77	20230718	131145	57	100.00	KONEX			N	N	N	N		N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
78	20230718	121157	57	100.00	KONEX			N	N	N	N		N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
79	20230718	111155	57	100.00	KONEX			N	N	N	N		N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
80	20230718	101148	57	100.00	KONEX			N	N	N	N		N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
81	20230718	091142	57	100.00	KONEX			N	N	N	N		N	3860	0	3	0.00	0	0	0.00	0	0	0	4435	3285	3860	0.00	0.00	0	0	4506	4182	3536	3212	2566	4345	3375	6	575	500	2310	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
82	20230717	161146	57	100.00	KONEX			N	N	N	N		N	3860	465	2	13.70	18310	6	54.55	2890	3860	2890	3900	2890	3395	3051.67	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
83	20230717	151140	57	100.00	KONEX			N	N	N	N		N	3860	465	2	13.70	18310	6	54.55	2890	3860	2890	3900	2890	3395	3051.67	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
84	20230717	141144	57	100.00	KONEX			N	N	N	N		N	3860	465	2	13.70	18310	6	54.55	2890	3860	2890	3900	2890	3395	3051.67	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
85	20230717	131132	57	100.00	KONEX			N	N	N	N		N	3860	465	2	13.70	18310	6	54.55	2890	3860	2890	3900	2890	3395	3051.67	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
86	20230717	121143	57	100.00	KONEX			N	N	N	N		N	3860	465	2	13.70	18310	6	54.55	2890	3860	2890	3900	2890	3395	3051.67	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
87	20230717	111135	57	100.00	KONEX			N	N	N	N		N	3860	465	2	13.70	18310	6	54.55	2890	3860	2890	3900	2890	3395	3051.67	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
88	20230717	101134	57	100.00	KONEX			N	N	N	N		N	3860	465	2	13.70	18310	6	54.55	2890	3860	2890	3900	2890	3395	3051.67	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
89	20230717	091134	57	100.00	KONEX			N	N	N	N		N	3395	0	3	0.00	0	0	0.00	0	0	0	3900	2890	3395	0.00	0.00	0	0	3731	3562	3226	3057	2721	3647	3142	6	505	500	2030	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
90	20230714	161133	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
91	20230714	151136	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
92	20230714	141144	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
93	20230714	131129	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
94	20230714	121128	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
95	20230714	111141	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
96	20230714	101142	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
97	20230714	091137	57	100.00	KONEX			N	N	N	N		N	3395	-5	5	-0.15	32295	11	10.38	2890	3395	2890	3910	2890	3400	2935.91	0.00	0	0	3400	3400	3400	3400	3400	3400	3400	6	510	500	2040	5	1	1241515	42	-8.96	4.88	12	0.00	-379.00	696.00	9940	20221004	-65.85	2450	20230106	38.57	4800	-29.27	20230217	2450	38.57	20230106	9940	-65.85	20221004	2450	38.57	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
98	20230713	161129	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	360400	106	883.33	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	42	-8.97	4.89	12	0.01	-379.00	696.00	9940	20221004	-65.79	2450	20230106	38.78	4800	-29.17	20230217	2450	38.78	20230106	9940	-65.79	20221004	2450	38.78	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
99	20230713	151125	57	100.00	KONEX			N	N	N	N		N	3400	-600	4	-15.00	360400	106	883.33	3400	3400	3400	4600	3400	4000	3400.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	42	-8.97	4.89	12	0.01	-379.00	696.00	9940	20221004	-65.79	2450	20230106	38.78	4800	-29.17	20230217	2450	38.78	20230106	9940	-65.79	20221004	2450	38.78	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
100	20230713	141125	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
101	20230713	131130	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
102	20230713	121124	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
103	20230713	111128	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
104	20230713	101120	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
105	20230713	091124	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4820	4410	3755	3345	2690	4082	3017	6	600	500	2400	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
106	20230712	161120	57	100.00	KONEX			N	N	N	N		N	4000	355	2	9.74	39165	12	1200.00	4165	4165	3100	4190	3100	3645	3263.75	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
107	20230712	151110	57	100.00	KONEX			N	N	N	N		N	4000	355	2	9.74	39165	12	1200.00	4165	4165	3100	4190	3100	3645	3263.75	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
108	20230712	141106	57	100.00	KONEX			N	N	N	N		N	4000	355	2	9.74	39165	12	1200.00	4165	4165	3100	4190	3100	3645	3263.75	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
109	20230712	131109	57	100.00	KONEX			N	N	N	N		N	4000	355	2	9.74	39165	12	1200.00	4165	4165	3100	4190	3100	3645	3263.75	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
110	20230712	121115	57	100.00	KONEX			N	N	N	N		N	4000	355	2	9.74	39165	12	1200.00	4165	4165	3100	4190	3100	3645	3263.75	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
111	20230712	111114	57	100.00	KONEX			N	N	N	N		N	4000	355	2	9.74	39165	12	1200.00	4165	4165	3100	4190	3100	3645	3263.75	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
112	20230712	101114	57	100.00	KONEX			N	N	N	N		N	4000	355	2	9.74	39165	12	1200.00	4165	4165	3100	4190	3100	3645	3263.75	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	50	-10.55	5.75	12	0.00	-379.00	696.00	9940	20221004	-59.76	2450	20230106	63.27	4800	-16.67	20230217	2450	63.27	20230106	9940	-59.76	20221004	2450	63.27	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
113	20230712	091116	57	100.00	KONEX			N	N	N	N		N	4165	520	2	14.27	4165	1	100.00	4165	4165	4165	4190	3100	3645	4165.00	0.00	0	0	3645	3645	3645	3645	3645	3645	3645	6	545	500	2180	5	1	1241515	52	-10.99	5.98	12	0.00	-379.00	696.00	9940	20221004	-58.10	2450	20230106	70.00	4800	-13.23	20230217	2450	70.00	20230106	9940	-58.10	20221004	2450	70.00	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
114	20230711	161100	57	100.00	KONEX			N	N	N	N		N	3645	-115	5	-3.06	3645	1	50.00	3645	3645	3645	4320	3200	3760	3645.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	45	-9.62	5.24	12	0.00	-379.00	696.00	9940	20221004	-63.33	2450	20230106	48.78	4800	-24.06	20230217	2450	48.78	20230106	9940	-63.33	20221004	2450	48.78	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
115	20230711	151056	57	100.00	KONEX			N	N	N	N		N	3645	-115	5	-3.06	3645	1	50.00	3645	3645	3645	4320	3200	3760	3645.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	45	-9.62	5.24	12	0.00	-379.00	696.00	9940	20221004	-63.33	2450	20230106	48.78	4800	-24.06	20230217	2450	48.78	20230106	9940	-63.33	20221004	2450	48.78	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
116	20230711	141048	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	0	0	0.00	0	0	0	4320	3200	3760	0.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
117	20230711	131038	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	0	0	0.00	0	0	0	4320	3200	3760	0.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
118	20230711	121102	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	0	0	0.00	0	0	0	4320	3200	3760	0.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
119	20230711	111106	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	0	0	0.00	0	0	0	4320	3200	3760	0.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
120	20230711	101106	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	0	0	0.00	0	0	0	4320	3200	3760	0.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
121	20230711	091059	57	100.00	KONEX			N	N	N	N		N	3760	0	3	0.00	0	0	0.00	0	0	0	4320	3200	3760	0.00	0.00	0	0	3760	3760	3760	3760	3760	3760	3760	6	560	500	2250	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
122	20230710	161051	57	100.00	KONEX			N	N	N	N		N	3760	-660	4	-14.93	7520	2	200.00	3760	3760	3760	5080	3760	4420	3760.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
123	20230710	151055	57	100.00	KONEX			N	N	N	N		N	3760	-660	4	-14.93	7520	2	200.00	3760	3760	3760	5080	3760	4420	3760.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
124	20230710	141042	57	100.00	KONEX			N	N	N	N		N	3760	-660	4	-14.93	7520	2	200.00	3760	3760	3760	5080	3760	4420	3760.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
125	20230710	131031	57	100.00	KONEX			N	N	N	N		N	3760	-660	4	-14.93	7520	2	200.00	3760	3760	3760	5080	3760	4420	3760.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
126	20230710	121100	57	100.00	KONEX			N	N	N	N		N	3760	-660	4	-14.93	3760	1	100.00	3760	3760	3760	5080	3760	4420	3760.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	47	-9.92	5.40	12	0.00	-379.00	696.00	9940	20221004	-62.17	2450	20230106	53.47	4800	-21.67	20230217	2450	53.47	20230106	9940	-62.17	20221004	2450	53.47	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
127	20230710	111056	57	100.00	KONEX			N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5080	3760	4420	0.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
128	20230710	101055	57	100.00	KONEX			N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5080	3760	4420	0.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
129	20230710	091047	57	100.00	KONEX			N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5080	3760	4420	0.00	0.00	0	0	4420	4420	4420	4420	4420	4420	4420	6	660	500	2650	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
130	20230707	161044	00	50.00	KONEX			N	N	N	N	50	N	4420	550	2	14.21	4420	1	100.00	4420	4420	4420	4450	3290	3870	4420.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
131	20230707	151043	00	50.00	KONEX			N	N	N	N	50	N	4420	550	2	14.21	4420	1	100.00	4420	4420	4420	4450	3290	3870	4420.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
132	20230707	141103	00	50.00	KONEX			N	N	N	N	50	N	4420	550	2	14.21	4420	1	100.00	4420	4420	4420	4450	3290	3870	4420.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
133	20230707	131051	00	50.00	KONEX			N	N	N	N	50	N	4420	550	2	14.21	4420	1	100.00	4420	4420	4420	4450	3290	3870	4420.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
134	20230707	121054	00	50.00	KONEX			N	N	N	N	50	N	4420	550	2	14.21	4420	1	100.00	4420	4420	4420	4450	3290	3870	4420.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
135	20230707	111101	00	50.00	KONEX			N	N	N	N	50	N	4420	550	2	14.21	4420	1	100.00	4420	4420	4420	4450	3290	3870	4420.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	55	-11.66	6.35	12	0.00	-379.00	696.00	9940	20221004	-55.53	2450	20230106	80.41	4800	-7.92	20230217	2450	80.41	20230106	9940	-55.53	20221004	2450	80.41	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
136	20230707	101042	00	50.00	KONEX			N	N	N	N	50	N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
137	20230707	091046	00	50.00	KONEX			N	N	N	N	50	N	3870	0	3	0.00	0	0	0.00	0	0	0	4450	3290	3870	0.00	0.00	0	0	3870	3870	3870	3870	3870	3870	3870	6	580	500	2320	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
138	20230706	161046	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
139	20230706	151045	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
140	20230706	141047	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
141	20230706	131042	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
142	20230706	121007	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
143	20230706	111050	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
144	20230706	101046	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
145	20230706	091044	00	50.00	KONEX			N	N	N	N	50	N	3870	10	2	0.26	3870	1	100.00	3870	3870	3870	4435	3285	3860	3870.00	0.00	0	0	3860	3860	3860	3860	3860	3860	3860	6	575	500	2310	5	1	1241515	48	-10.21	5.56	12	0.00	-379.00	696.00	9940	20221004	-61.07	2450	20230106	57.96	4800	-19.38	20230217	2450	57.96	20230106	9940	-61.07	20221004	2450	57.96	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
146	20230705	161039	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
147	20230705	151036	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
148	20230705	141025	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
149	20230705	131027	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
150	20230705	121026	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
151	20230705	111036	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
152	20230705	101028	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
153	20230705	091027	00	50.00	KONEX			N	N	N	N	50	N	3860	-20	5	-0.52	3860	1	100.00	3860	3860	3860	4460	3300	3880	3860.00	0.00	0	0	3880	3880	3880	3880	3880	3880	3880	6	580	500	2320	5	1	1241515	48	-10.18	5.55	12	0.00	-379.00	696.00	9940	20221004	-61.17	2450	20230106	57.55	4800	-19.58	20230217	2450	57.55	20230106	9940	-61.17	20221004	2450	57.55	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
154	20230704	161022	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
155	20230704	151011	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
156	20230704	141015	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
157	20230704	131004	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
158	20230704	121014	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
159	20230704	111007	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
160	20230704	101002	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
161	20230704	091003	00	50.00	KONEX			N	N	N	N	50	N	3880	70	2	1.84	3880	1	100.00	3880	3880	3880	4380	3240	3810	3880.00	0.00	0	0	3810	3810	3810	3810	3810	3810	3810	6	570	500	2280	5	1	1241515	48	-10.24	5.57	12	0.00	-379.00	696.00	9940	20221004	-60.97	2450	20230106	58.37	4800	-19.17	20230217	2450	58.37	20230106	9940	-60.97	20221004	2450	58.37	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
162	20230703	160952	00	50.00	KONEX			N	N	N	N	50	N	3810	-25	5	-0.65	3810	1	50.00	3810	3810	3810	4410	3260	3835	3810.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
163	20230703	151002	00	50.00	KONEX			N	N	N	N	50	N	3810	-25	5	-0.65	3810	1	50.00	3810	3810	3810	4410	3260	3835	3810.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
164	20230703	141002	00	50.00	KONEX			N	N	N	N	50	N	3810	-25	5	-0.65	3810	1	50.00	3810	3810	3810	4410	3260	3835	3810.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
165	20230703	130955	00	50.00	KONEX			N	N	N	N	50	N	3810	-25	5	-0.65	3810	1	50.00	3810	3810	3810	4410	3260	3835	3810.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
166	20230703	121001	00	50.00	KONEX			N	N	N	N	50	N	3810	-25	5	-0.65	3810	1	50.00	3810	3810	3810	4410	3260	3835	3810.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
167	20230703	110956	00	50.00	KONEX			N	N	N	N	50	N	3810	-25	5	-0.65	3810	1	50.00	3810	3810	3810	4410	3260	3835	3810.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
168	20230703	100941	00	50.00	KONEX			N	N	N	N	50	N	3810	-25	5	-0.65	3810	1	50.00	3810	3810	3810	4410	3260	3835	3810.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	47	-10.05	5.47	12	0.00	-379.00	696.00	9940	20221004	-61.67	2450	20230106	55.51	4800	-20.62	20230217	2450	55.51	20230106	9940	-61.67	20221004	2450	55.51	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N
169	20230703	090952	00	50.00	KONEX			N	N	N	N	50	N	3835	0	3	0.00	0	0	0.00	0	0	0	4410	3260	3835	0.00	0.00	0	0	3868	3851	3843	3826	3818	3847	3822	6	575	500	2300	5	1	1241515	48	-10.12	5.51	12	0.00	-379.00	696.00	9940	20221004	-61.42	2450	20230106	56.53	4800	-20.10	20230217	2450	56.53	20230106	9940	-61.42	20221004	2450	56.53	20230106	0.00	N	413300	500	6 억		0	N	N	0	N	00	N