KissMeData/257990/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161028	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	2917645	630	2333.33	4795	4795	4410	5390	3990	4690	4631.18	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	273	-17.88	1.69	12	0.01	-260.00	2754.00	7500	20220803	-38.00	3850	20230105	20.78	5980	-22.24	20230328	3850	20.78	20230105	7500	-38.00	20220803	3850	20.78	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
3	20230731	151027	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	2606095	563	2085.19	4795	4795	4410	5390	3990	4690	4628.94	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	273	-17.88	1.69	12	0.01	-260.00	2754.00	7500	20220803	-38.00	3850	20230105	20.78	5980	-22.24	20230328	3850	20.78	20230105	7500	-38.00	20220803	3850	20.78	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
4	20230731	141034	57	100.00	KONEX			N	N	N	N		N	4650	-40	5	-0.85	2329795	501	1855.56	4795	4795	4650	5390	3990	4690	4650.29	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	273	-17.88	1.69	12	0.01	-260.00	2754.00	7500	20220803	-38.00	3850	20230105	20.78	5980	-22.24	20230328	3850	20.78	20230105	7500	-38.00	20220803	3850	20.78	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
5	20230731	131033	57	100.00	KONEX			N	N	N	N		N	4795	105	2	2.24	4795	1	3.70	4795	4795	4795	5390	3990	4690	4795.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
6	20230731	121042	57	100.00	KONEX			N	N	N	N		N	4795	105	2	2.24	4795	1	3.70	4795	4795	4795	5390	3990	4690	4795.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
7	20230731	111044	57	100.00	KONEX			N	N	N	N		N	4795	105	2	2.24	4795	1	3.70	4795	4795	4795	5390	3990	4690	4795.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
8	20230731	101040	57	100.00	KONEX			N	N	N	N		N	4795	105	2	2.24	4795	1	3.70	4795	4795	4795	5390	3990	4690	4795.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
9	20230731	091029	57	100.00	KONEX			N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	5390	3990	4690	0.00	0.00	0	0	4690	4690	4690	4690	4690	4690	4690	29	700	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
10	20230728	161031	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	126630	27	1.31	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
11	20230728	151029	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	70350	15	0.73	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
12	20230728	141027	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	70350	15	0.73	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
13	20230728	131030	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	70350	15	0.73	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
14	20230728	121028	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	70350	15	0.73	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
15	20230728	111035	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	70350	15	0.73	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
16	20230728	101024	57	100.00	KONEX			N	N	N	N		N	4690	-5	5	-0.11	46900	10	0.48	4690	4690	4690	5390	3995	4695	4690.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	275	-18.04	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.47	3850	20230105	21.82	5980	-21.57	20230328	3850	21.82	20230105	7500	-37.47	20220803	3850	21.82	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
17	20230728	091034	57	100.00	KONEX			N	N	N	N		N	4695	0	3	0.00	0	0	0.00	0	0	0	5390	3995	4695	0.00	0.00	0	0	5271	4982	4661	4372	4051	4822	4212	29	697	500	2810	5	1	5868892	276	-18.06	1.70	12	0.00	-260.00	2754.00	7500	20220803	-37.40	3850	20230105	21.95	5980	-21.49	20230328	3850	21.95	20230105	7500	-37.40	20220803	3850	21.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
18	20230727	161026	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	9295940	2063	5289.74	4950	4950	4340	5400	3995	4700	4506.03	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	276	-18.06	1.70	12	0.04	-260.00	2754.00	7500	20220803	-37.40	3850	20230105	21.95	5980	-21.49	20230328	3850	21.95	20230105	7500	-37.40	20220803	3850	21.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
19	20230727	151026	57	100.00	KONEX			N	N	N	N		N	4695	-5	5	-0.11	9295940	2063	5289.74	4950	4950	4340	5400	3995	4700	4506.03	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	276	-18.06	1.70	12	0.04	-260.00	2754.00	7500	20220803	-37.40	3850	20230105	21.95	5980	-21.49	20230328	3850	21.95	20230105	7500	-37.40	20220803	3850	21.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
20	20230727	141021	57	100.00	KONEX			N	N	N	N		N	4500	-200	5	-4.26	2311190	513	1315.38	4950	4950	4340	5400	3995	4700	4505.24	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	264	-17.31	1.63	12	0.01	-260.00	2754.00	7500	20220803	-40.00	3850	20230105	16.88	5980	-24.75	20230328	3850	16.88	20230105	7500	-40.00	20220803	3850	16.88	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
21	20230727	131019	57	100.00	KONEX			N	N	N	N		N	4950	250	2	5.32	56850	12	30.77	4950	4950	4695	5400	3995	4700	4737.50	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	291	-19.04	1.80	12	0.00	-260.00	2754.00	7500	20220803	-34.00	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7500	-34.00	20220803	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
22	20230727	121023	57	100.00	KONEX			N	N	N	N		N	4950	250	2	5.32	56850	12	30.77	4950	4950	4695	5400	3995	4700	4737.50	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	291	-19.04	1.80	12	0.00	-260.00	2754.00	7500	20220803	-34.00	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7500	-34.00	20220803	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
23	20230727	111026	57	100.00	KONEX			N	N	N	N		N	4950	250	2	5.32	56850	12	30.77	4950	4950	4695	5400	3995	4700	4737.50	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	291	-19.04	1.80	12	0.00	-260.00	2754.00	7500	20220803	-34.00	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7500	-34.00	20220803	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
24	20230727	101022	57	100.00	KONEX			N	N	N	N		N	4950	250	2	5.32	56850	12	30.77	4950	4950	4695	5400	3995	4700	4737.50	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	291	-19.04	1.80	12	0.00	-260.00	2754.00	7500	20220803	-34.00	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7500	-34.00	20220803	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
25	20230727	091020	57	100.00	KONEX			N	N	N	N		N	4950	250	2	5.32	4950	1	2.56	4950	4950	4950	5400	3995	4700	4950.00	0.00	0	0	5353	5026	4863	4536	4373	4945	4455	29	702	500	2820	5	1	5868892	291	-19.04	1.80	12	0.00	-260.00	2754.00	7500	20220803	-34.00	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7500	-34.00	20220803	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
26	20230726	161019	57	100.00	KONEX			N	N	N	N		N	4700	-95	5	-1.98	192315	39	29.55	4900	5190	4700	5510	4080	4795	4931.15	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	5	1	5868892	276	-18.08	1.71	12	0.00	-260.00	2754.00	7500	20220803	-37.33	3850	20230105	22.08	5980	-21.40	20230328	3850	22.08	20230105	7500	-37.33	20220803	3850	22.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
27	20230726	151024	57	100.00	KONEX			N	N	N	N		N	5190	395	2	8.24	187615	38	28.79	4900	5190	4895	5510	4080	4795	4937.24	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
28	20230726	141017	57	100.00	KONEX			N	N	N	N		N	5190	395	2	8.24	187615	38	28.79	4900	5190	4895	5510	4080	4795	4937.24	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
29	20230726	131014	57	100.00	KONEX			N	N	N	N		N	5190	395	2	8.24	187615	38	28.79	4900	5190	4895	5510	4080	4795	4937.24	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
30	20230726	121017	57	100.00	KONEX			N	N	N	N		N	5190	395	2	8.24	187615	38	28.79	4900	5190	4895	5510	4080	4795	4937.24	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
31	20230726	111011	57	100.00	KONEX			N	N	N	N		N	5190	395	2	8.24	187615	38	28.79	4900	5190	4895	5510	4080	4795	4937.24	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
32	20230726	101020	57	100.00	KONEX			N	N	N	N		N	4900	105	2	2.19	4900	1	0.76	4900	4900	4900	5510	4080	4795	4900.00	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	5	1	5868892	288	-18.85	1.78	12	0.00	-260.00	2754.00	7500	20220803	-34.67	3850	20230105	27.27	5980	-18.06	20230328	3850	27.27	20230105	7500	-34.67	20220803	3850	27.27	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
33	20230726	091014	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	5510	4080	4795	0.00	0.00	0	0	5748	5271	5033	4556	4318	5152	4437	29	715	500	2870	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
34	20230725	161012	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	634260	132	120.00	5510	5510	4795	5510	4080	4795	4805.00	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
35	20230725	150959	57	100.00	KONEX			N	N	N	N		N	4795	0	3	0.00	629465	131	119.09	5510	5510	4795	5510	4080	4795	4805.08	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
36	20230725	140958	57	100.00	KONEX			N	N	N	N		N	4800	5	2	0.10	154760	32	29.09	5510	5510	4795	5510	4080	4795	4836.25	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
37	20230725	131009	57	100.00	KONEX			N	N	N	N		N	4800	5	2	0.10	154760	32	29.09	5510	5510	4795	5510	4080	4795	4836.25	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
38	20230725	121009	57	100.00	KONEX			N	N	N	N		N	4800	5	2	0.10	154760	32	29.09	5510	5510	4795	5510	4080	4795	4836.25	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
39	20230725	111007	57	100.00	KONEX			N	N	N	N		N	4800	5	2	0.10	154760	32	29.09	5510	5510	4795	5510	4080	4795	4836.25	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
40	20230725	101006	57	100.00	KONEX			N	N	N	N		N	4800	5	2	0.10	15110	3	2.73	5510	5510	4800	5510	4080	4795	5036.67	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
41	20230725	091005	57	100.00	KONEX			N	N	N	N		N	5510	715	1	14.91	5510	1	0.91	5510	5510	5510	5510	4080	4795	5510.00	0.00	0	0	5071	4932	4861	4722	4651	4897	4687	29	715	500	2870	10	1	5868892	323	-21.19	2.00	12	0.00	-260.00	2754.00	7500	20220803	-26.53	3850	20230105	43.12	5980	-7.86	20230328	3850	43.12	20230105	7500	-26.53	20220803	3850	43.12	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
42	20230724	161006	57	100.00	KONEX			N	N	N	N		N	4795	-5	5	-0.10	527680	110	16.82	4900	5000	4790	5520	4080	4800	4797.09	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
43	20230724	151003	57	100.00	KONEX			N	N	N	N		N	4795	-5	5	-0.10	527680	110	16.82	4900	5000	4790	5520	4080	4800	4797.09	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
44	20230724	141001	57	100.00	KONEX			N	N	N	N		N	4790	-10	5	-0.21	522885	109	16.67	4900	5000	4790	5520	4080	4800	4797.11	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	5	1	5868892	281	-18.42	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.13	3850	20230105	24.42	5980	-19.90	20230328	3850	24.42	20230105	7500	-36.13	20220803	3850	24.42	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
45	20230724	131001	57	100.00	KONEX			N	N	N	N		N	4795	-5	5	-0.10	43885	9	1.38	4900	5000	4795	5520	4080	4800	4876.11	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
46	20230724	121002	57	100.00	KONEX			N	N	N	N		N	4795	-5	5	-0.10	34295	7	1.07	4900	5000	4795	5520	4080	4800	4899.29	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
47	20230724	111007	57	100.00	KONEX			N	N	N	N		N	5000	200	2	4.17	29500	6	0.92	4900	5000	4900	5520	4080	4800	4916.67	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7500	20220803	-33.33	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7500	-33.33	20220803	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
48	20230724	100957	57	100.00	KONEX			N	N	N	N		N	5000	200	2	4.17	29500	6	0.92	4900	5000	4900	5520	4080	4800	4916.67	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7500	20220803	-33.33	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7500	-33.33	20220803	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
49	20230724	091002	57	100.00	KONEX			N	N	N	N		N	5000	200	2	4.17	29500	6	0.92	4900	5000	4900	5520	4080	4800	4916.67	0.00	0	0	5983	5391	4908	4316	3833	5687	4612	29	720	500	2880	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7500	20220803	-33.33	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7500	-33.33	20220803	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
50	20230721	160953	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2937625	654	44.70	4425	5500	4425	5520	4080	4800	4491.78	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
51	20230721	150955	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2937625	654	44.70	4425	5500	4425	5520	4080	4800	4491.78	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
52	20230721	140951	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2865625	639	43.68	4425	5500	4425	5520	4080	4800	4484.55	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
53	20230721	130954	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2865625	639	43.68	4425	5500	4425	5520	4080	4800	4484.55	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
54	20230721	121007	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2812875	628	42.93	4425	5500	4425	5520	4080	4800	4479.10	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
55	20230721	111002	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	2812875	628	42.93	4425	5500	4425	5520	4080	4800	4479.10	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
56	20230721	101001	57	100.00	KONEX			N	N	N	N		N	5500	700	2	14.58	1448050	327	22.35	4425	5500	4425	5520	4080	4800	4428.29	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	10	1	5868892	323	-21.15	2.00	12	0.01	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
57	20230721	090959	57	100.00	KONEX			N	N	N	N		N	5500	700	2	14.58	1448050	327	22.35	4425	5500	4425	5520	4080	4800	4428.29	0.00	0	0	5240	5020	4760	4540	4280	4890	4410	29	720	500	2880	10	1	5868892	323	-21.15	2.00	12	0.01	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
58	20230720	160950	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	6728030	1463	48766.66	4980	4980	4500	5520	4080	4800	4598.79	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.02	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
59	20230720	150950	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	6728030	1463	48766.66	4980	4980	4500	5520	4080	4800	4598.79	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.02	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
60	20230720	140949	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	6675280	1452	48400.00	4980	4980	4500	5520	4080	4800	4597.30	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.02	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
61	20230720	130949	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	6675280	1452	48400.00	4980	4980	4500	5520	4080	4800	4597.30	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.02	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
62	20230720	120958	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	5199380	1138	37933.34	4980	4980	4500	5520	4080	4800	4568.88	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	276	-18.08	1.71	12	0.02	-260.00	2754.00	7500	20220803	-37.33	3850	20230105	22.08	5980	-21.40	20230328	3850	22.08	20230105	7500	-37.33	20220803	3850	22.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
63	20230720	110953	57	100.00	KONEX			N	N	N	N		N	4700	-100	5	-2.08	5199380	1138	37933.34	4980	4980	4500	5520	4080	4800	4568.88	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	276	-18.08	1.71	12	0.02	-260.00	2754.00	7500	20220803	-37.33	3850	20230105	22.08	5980	-21.40	20230328	3850	22.08	20230105	7500	-37.33	20220803	3850	22.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
64	20230720	100943	57	100.00	KONEX			N	N	N	N		N	4950	150	2	3.12	4564880	1003	33433.34	4980	4980	4500	5520	4080	4800	4551.23	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	291	-19.04	1.80	12	0.02	-260.00	2754.00	7500	20220803	-34.00	3850	20230105	28.57	5980	-17.22	20230328	3850	28.57	20230105	7500	-34.00	20220803	3850	28.57	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
65	20230720	090945	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	5520	4080	4800	0.00	0.00	0	0	5323	5061	4928	4666	4533	4995	4600	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
66	20230719	161003	57	100.00	KONEX			N	N	N	N		N	4800	0	3	0.00	14785	3	0.83	5190	5190	4795	5520	4080	4800	4928.33	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	5	1	5868892	282	-18.46	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
67	20230719	151002	57	100.00	KONEX			N	N	N	N		N	4795	-5	5	-0.10	9985	2	0.55	5190	5190	4795	5520	4080	4800	4992.50	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	5	1	5868892	281	-18.44	1.74	12	0.00	-260.00	2754.00	7500	20220803	-36.07	3850	20230105	24.55	5980	-19.82	20230328	3850	24.55	20230105	7500	-36.07	20220803	3850	24.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
68	20230719	141006	57	100.00	KONEX			N	N	N	N		N	5190	390	2	8.12	5190	1	0.28	5190	5190	5190	5520	4080	4800	5190.00	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
69	20230719	130951	57	100.00	KONEX			N	N	N	N		N	5190	390	2	8.12	5190	1	0.28	5190	5190	5190	5520	4080	4800	5190.00	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
70	20230719	121008	57	100.00	KONEX			N	N	N	N		N	5190	390	2	8.12	5190	1	0.28	5190	5190	5190	5520	4080	4800	5190.00	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
71	20230719	111005	57	100.00	KONEX			N	N	N	N		N	5190	390	2	8.12	5190	1	0.28	5190	5190	5190	5520	4080	4800	5190.00	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
72	20230719	100957	57	100.00	KONEX			N	N	N	N		N	5190	390	2	8.12	5190	1	0.28	5190	5190	5190	5520	4080	4800	5190.00	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
73	20230719	090957	57	100.00	KONEX			N	N	N	N		N	5190	390	2	8.12	5190	1	0.28	5190	5190	5190	5520	4080	4800	5190.00	0.00	0	0	5793	5296	4973	4476	4153	5135	4315	29	720	500	2880	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
74	20230718	160955	57	100.00	KONEX			N	N	N	N		N	4800	-670	5	-12.25	1771780	362	1723.81	5470	5470	4650	6290	4650	5470	4894.42	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
75	20230718	150954	57	100.00	KONEX			N	N	N	N		N	4800	-670	5	-12.25	1771780	362	1723.81	5470	5470	4650	6290	4650	5470	4894.42	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
76	20230718	140951	57	100.00	KONEX			N	N	N	N		N	4800	-670	5	-12.25	1742980	356	1695.24	5470	5470	4650	6290	4650	5470	4896.01	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
77	20230718	130951	57	100.00	KONEX			N	N	N	N		N	4800	-670	5	-12.25	1704580	348	1657.14	5470	5470	4650	6290	4650	5470	4898.22	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
78	20230718	121001	57	100.00	KONEX			N	N	N	N		N	4800	-670	5	-12.25	1704580	348	1657.14	5470	5470	4650	6290	4650	5470	4898.22	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	5	1	5868892	282	-18.46	1.74	12	0.01	-260.00	2754.00	7500	20220803	-36.00	3850	20230105	24.68	5980	-19.73	20230328	3850	24.68	20230105	7500	-36.00	20220803	3850	24.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
79	20230718	110958	57	100.00	KONEX			N	N	N	N		N	5000	-470	5	-8.59	895470	179	852.38	5470	5470	5000	6290	4650	5470	5002.63	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	10	1	5868892	293	-19.23	1.82	12	0.00	-260.00	2754.00	7500	20220803	-33.33	3850	20230105	29.87	5980	-16.39	20230328	3850	29.87	20230105	7500	-33.33	20220803	3850	29.87	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
80	20230718	100951	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	5470	1	4.76	5470	5470	5470	6290	4650	5470	5470.00	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
81	20230718	090949	57	100.00	KONEX			N	N	N	N		N	5470	0	3	0.00	5470	1	4.76	5470	5470	5470	6290	4650	5470	5470.00	0.00	0	0	5783	5626	5313	5156	4843	5705	5235	29	820	500	3280	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
82	20230717	160951	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
83	20230717	150947	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
84	20230717	140950	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
85	20230717	130939	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
86	20230717	120951	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
87	20230717	110941	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
88	20230717	100942	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
89	20230717	090942	57	100.00	KONEX			N	N	N	N		N	5470	90	2	1.67	105470	21	2100.00	5000	5470	5000	6180	4580	5380	5022.38	0.00	0	0	5380	5380	5380	5380	5380	5380	5380	29	800	500	3220	10	1	5868892	321	-21.04	1.99	12	0.00	-260.00	2754.00	7500	20220803	-27.07	3850	20230105	42.08	5980	-8.53	20230328	3850	42.08	20230105	7500	-27.07	20220803	3850	42.08	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
90	20230714	160941	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
91	20230714	150944	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
92	20230714	140950	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
93	20230714	130936	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
94	20230714	120936	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
95	20230714	110948	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
96	20230714	100949	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
97	20230714	090943	57	100.00	KONEX			N	N	N	N		N	5380	200	2	3.86	5380	1	16.67	5380	5380	5380	5950	4410	5180	5380.00	0.00	0	0	5480	5330	5030	4880	4580	5405	4955	29	770	500	3100	10	1	5868892	316	-20.69	1.95	12	0.00	-260.00	2754.00	7500	20220803	-28.27	3850	20230105	39.74	5980	-10.03	20230328	3850	39.74	20230105	7500	-28.27	20220803	3850	39.74	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
98	20230713	160939	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
99	20230713	150934	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
100	20230713	140933	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
101	20230713	130937	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
102	20230713	120933	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
103	20230713	110937	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
104	20230713	100930	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
105	20230713	090933	57	100.00	KONEX			N	N	N	N		N	5180	195	2	3.91	28830	6	16.22	4730	5180	4730	5730	4240	4985	4805.00	0.00	0	0	5861	5422	5061	4622	4261	5642	4842	29	745	500	2990	10	1	5868892	304	-19.92	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.93	3850	20230105	34.55	5980	-13.38	20230328	3850	34.55	20230105	7500	-30.93	20220803	3850	34.55	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
106	20230712	160929	57	100.00	KONEX			N	N	N	N		N	4985	-505	5	-9.20	175535	37	1850.00	4800	5500	4700	6310	4670	5490	4744.19	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.53	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	7500	-33.53	20220803	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
107	20230712	150922	57	100.00	KONEX			N	N	N	N		N	4985	-505	5	-9.20	175535	37	1850.00	4800	5500	4700	6310	4670	5490	4744.19	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	5	1	5868892	293	-19.17	1.81	12	0.00	-260.00	2754.00	7500	20220803	-33.53	3850	20230105	29.48	5980	-16.64	20230328	3850	29.48	20230105	7500	-33.53	20220803	3850	29.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
108	20230712	140920	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	123500	26	1300.00	4800	5500	4700	6310	4670	5490	4750.00	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	10	1	5868892	323	-21.15	2.00	12	0.00	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
109	20230712	130921	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	123500	26	1300.00	4800	5500	4700	6310	4670	5490	4750.00	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	10	1	5868892	323	-21.15	2.00	12	0.00	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
110	20230712	120926	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	123500	26	1300.00	4800	5500	4700	6310	4670	5490	4750.00	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	10	1	5868892	323	-21.15	2.00	12	0.00	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
111	20230712	110926	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	123500	26	1300.00	4800	5500	4700	6310	4670	5490	4750.00	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	10	1	5868892	323	-21.15	2.00	12	0.00	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
112	20230712	100926	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	123500	26	1300.00	4800	5500	4700	6310	4670	5490	4750.00	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	10	1	5868892	323	-21.15	2.00	12	0.00	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
113	20230712	090927	57	100.00	KONEX			N	N	N	N		N	5500	10	2	0.18	123500	26	1300.00	4800	5500	4700	6310	4670	5490	4750.00	0.00	0	0	5596	5542	5516	5462	5436	5530	5450	29	820	500	3290	10	1	5868892	323	-21.15	2.00	12	0.00	-260.00	2754.00	7500	20220803	-26.67	3850	20230105	42.86	5980	-8.03	20230328	3850	42.86	20230105	7500	-26.67	20220803	3850	42.86	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
114	20230711	160914	57	100.00	KONEX			N	N	N	N		N	5490	625	2	12.85	11060	2	3.92	5570	5570	5490	5590	4140	4865	5530.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	322	-21.12	1.99	12	0.00	-260.00	2754.00	7500	20220803	-26.80	3850	20230105	42.60	5980	-8.19	20230328	3850	42.60	20230105	7500	-26.80	20220803	3850	42.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
115	20230711	150911	57	100.00	KONEX			N	N	N	N		N	5490	625	2	12.85	11060	2	3.92	5570	5570	5490	5590	4140	4865	5530.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	322	-21.12	1.99	12	0.00	-260.00	2754.00	7500	20220803	-26.80	3850	20230105	42.60	5980	-8.19	20230328	3850	42.60	20230105	7500	-26.80	20220803	3850	42.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
116	20230711	140905	57	100.00	KONEX			N	N	N	N		N	5490	625	2	12.85	11060	2	3.92	5570	5570	5490	5590	4140	4865	5530.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	322	-21.12	1.99	12	0.00	-260.00	2754.00	7500	20220803	-26.80	3850	20230105	42.60	5980	-8.19	20230328	3850	42.60	20230105	7500	-26.80	20220803	3850	42.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
117	20230711	130855	57	100.00	KONEX			N	N	N	N		N	5490	625	2	12.85	11060	2	3.92	5570	5570	5490	5590	4140	4865	5530.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	322	-21.12	1.99	12	0.00	-260.00	2754.00	7500	20220803	-26.80	3850	20230105	42.60	5980	-8.19	20230328	3850	42.60	20230105	7500	-26.80	20220803	3850	42.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
118	20230711	120916	57	100.00	KONEX			N	N	N	N		N	5490	625	2	12.85	11060	2	3.92	5570	5570	5490	5590	4140	4865	5530.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	322	-21.12	1.99	12	0.00	-260.00	2754.00	7500	20220803	-26.80	3850	20230105	42.60	5980	-8.19	20230328	3850	42.60	20230105	7500	-26.80	20220803	3850	42.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
119	20230711	110921	57	100.00	KONEX			N	N	N	N		N	5490	625	2	12.85	11060	2	3.92	5570	5570	5490	5590	4140	4865	5530.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	322	-21.12	1.99	12	0.00	-260.00	2754.00	7500	20220803	-26.80	3850	20230105	42.60	5980	-8.19	20230328	3850	42.60	20230105	7500	-26.80	20220803	3850	42.60	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
120	20230711	100918	57	100.00	KONEX			N	N	N	N		N	5570	705	2	14.49	5570	1	1.96	5570	5570	5570	5590	4140	4865	5570.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	327	-21.42	2.02	12	0.00	-260.00	2754.00	7500	20220803	-25.73	3850	20230105	44.68	5980	-6.86	20230328	3850	44.68	20230105	7500	-25.73	20220803	3850	44.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
121	20230711	090915	57	100.00	KONEX			N	N	N	N		N	5570	705	2	14.49	5570	1	1.96	5570	5570	5570	5590	4140	4865	5570.00	0.00	0	0	5041	4952	4776	4687	4511	4997	4732	29	725	500	2910	10	1	5868892	327	-21.42	2.02	12	0.00	-260.00	2754.00	7500	20220803	-25.73	3850	20230105	44.68	5980	-6.86	20230328	3850	44.68	20230105	7500	-25.73	20220803	3850	44.68	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
122	20230710	160908	57	100.00	KONEX			N	N	N	N		N	4865	260	2	5.65	234865	51	0.00	4600	4865	4600	5290	3915	4605	4605.20	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	286	-18.71	1.77	12	0.00	-260.00	2754.00	7500	20220803	-35.13	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	7500	-35.13	20220803	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
123	20230710	150910	57	100.00	KONEX			N	N	N	N		N	4865	260	2	5.65	234865	51	0.00	4600	4865	4600	5290	3915	4605	4605.20	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	286	-18.71	1.77	12	0.00	-260.00	2754.00	7500	20220803	-35.13	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	7500	-35.13	20220803	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
124	20230710	140901	57	100.00	KONEX			N	N	N	N		N	4865	260	2	5.65	234865	51	0.00	4600	4865	4600	5290	3915	4605	4605.20	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	286	-18.71	1.77	12	0.00	-260.00	2754.00	7500	20220803	-35.13	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	7500	-35.13	20220803	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
125	20230710	130850	57	100.00	KONEX			N	N	N	N		N	4865	260	2	5.65	234865	51	0.00	4600	4865	4600	5290	3915	4605	4605.20	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	286	-18.71	1.77	12	0.00	-260.00	2754.00	7500	20220803	-35.13	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	7500	-35.13	20220803	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
126	20230710	120914	57	100.00	KONEX			N	N	N	N		N	4865	260	2	5.65	234865	51	0.00	4600	4865	4600	5290	3915	4605	4605.20	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	286	-18.71	1.77	12	0.00	-260.00	2754.00	7500	20220803	-35.13	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	7500	-35.13	20220803	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
127	20230710	110911	57	100.00	KONEX			N	N	N	N		N	4865	260	2	5.65	234865	51	0.00	4600	4865	4600	5290	3915	4605	4605.20	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	286	-18.71	1.77	12	0.00	-260.00	2754.00	7500	20220803	-35.13	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	7500	-35.13	20220803	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
128	20230710	100912	57	100.00	KONEX			N	N	N	N		N	4865	260	2	5.65	234865	51	0.00	4600	4865	4600	5290	3915	4605	4605.20	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	286	-18.71	1.77	12	0.00	-260.00	2754.00	7500	20220803	-35.13	3850	20230105	26.36	5980	-18.65	20230328	3850	26.36	20230105	7500	-35.13	20220803	3850	26.36	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
129	20230710	090903	57	100.00	KONEX			N	N	N	N		N	4600	-5	5	-0.11	230000	50	0.00	4600	4600	4600	5290	3915	4605	4600.00	0.00	0	0	4605	4605	4605	4605	4605	4605	4605	29	687	500	2760	5	1	5868892	270	-17.69	1.67	12	0.00	-260.00	2754.00	7500	20220803	-38.67	3850	20230105	19.48	5980	-23.08	20230328	3850	19.48	20230105	7500	-38.67	20220803	3850	19.48	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
130	20230707	160901	00	50.00	KONEX			N	N	N	N	50	N	4605	-465	5	-9.17	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	5	1	5868892	270	-17.71	1.67	12	0.00	-260.00	2754.00	7500	20220803	-38.60	3850	20230105	19.61	5980	-22.99	20230328	3850	19.61	20230105	7500	-38.60	20220803	3850	19.61	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
131	20230707	150900	00	50.00	KONEX			N	N	N	N	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
132	20230707	140917	00	50.00	KONEX			N	N	N	N	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
133	20230707	130905	00	50.00	KONEX			N	N	N	N	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
134	20230707	120909	00	50.00	KONEX			N	N	N	N	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
135	20230707	110914	00	50.00	KONEX			N	N	N	N	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
136	20230707	100901	00	50.00	KONEX			N	N	N	N	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
137	20230707	090902	00	50.00	KONEX			N	N	N	N	50	N	5070	0	3	0.00	0	0	0.00	0	0	0	5830	4310	5070	0.00	0.00	0	0	5606	5337	4921	4652	4236	5130	4445	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
138	20230706	160901	00	50.00	KONEX			N	N	N	N	50	N	5070	-10	5	-0.20	475150	105	147.89	5190	5190	4505	5840	4320	5080	4525.24	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
139	20230706	150902	00	50.00	KONEX			N	N	N	N	50	N	5070	-10	5	-0.20	475150	105	147.89	5190	5190	4505	5840	4320	5080	4525.24	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
140	20230706	140903	00	50.00	KONEX			N	N	N	N	50	N	5070	-10	5	-0.20	475150	105	147.89	5190	5190	4505	5840	4320	5080	4525.24	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	298	-19.50	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.40	3850	20230105	31.69	5980	-15.22	20230328	3850	31.69	20230105	7500	-32.40	20220803	3850	31.69	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
141	20230706	130900	00	50.00	KONEX			N	N	N	N	50	N	5190	110	2	2.17	5190	1	1.41	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
142	20230706	120843	00	50.00	KONEX			N	N	N	N	50	N	5190	110	2	2.17	5190	1	1.41	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
143	20230706	110908	00	50.00	KONEX			N	N	N	N	50	N	5190	110	2	2.17	5190	1	1.41	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
144	20230706	100902	00	50.00	KONEX			N	N	N	N	50	N	5190	110	2	2.17	5190	1	1.41	5190	5190	5190	5840	4320	5080	5190.00	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	305	-19.96	1.88	12	0.00	-260.00	2754.00	7500	20220803	-30.80	3850	20230105	34.81	5980	-13.21	20230328	3850	34.81	20230105	7500	-30.80	20220803	3850	34.81	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
145	20230706	090900	00	50.00	KONEX			N	N	N	N	50	N	5080	0	3	0.00	0	0	0.00	0	0	0	5840	4320	5080	0.00	0.00	0	0	5216	5147	5011	4942	4806	5182	4977	29	760	500	3040	10	1	5868892	298	-19.54	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.27	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	7500	-32.27	20220803	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
146	20230705	160857	00	50.00	KONEX			N	N	N	N	50	N	5080	200	2	4.10	346630	71	8.74	4875	5080	4875	5610	4150	4880	4882.11	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	10	1	5868892	298	-19.54	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.27	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	7500	-32.27	20220803	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
147	20230705	150853	00	50.00	KONEX			N	N	N	N	50	N	5080	200	2	4.10	346630	71	8.74	4875	5080	4875	5610	4150	4880	4882.11	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	10	1	5868892	298	-19.54	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.27	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	7500	-32.27	20220803	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
148	20230705	140844	00	50.00	KONEX			N	N	N	N	50	N	5080	200	2	4.10	346630	71	8.74	4875	5080	4875	5610	4150	4880	4882.11	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	10	1	5868892	298	-19.54	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.27	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	7500	-32.27	20220803	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
149	20230705	130847	00	50.00	KONEX			N	N	N	N	50	N	5080	200	2	4.10	346630	71	8.74	4875	5080	4875	5610	4150	4880	4882.11	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	10	1	5868892	298	-19.54	1.84	12	0.00	-260.00	2754.00	7500	20220803	-32.27	3850	20230105	31.95	5980	-15.05	20230328	3850	31.95	20230105	7500	-32.27	20220803	3850	31.95	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
150	20230705	120846	00	50.00	KONEX			N	N	N	N	50	N	4880	0	3	0.00	341550	70	8.62	4875	4880	4875	5610	4150	4880	4879.29	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	5	1	5868892	286	-18.77	1.77	12	0.00	-260.00	2754.00	7500	20220803	-34.93	3850	20230105	26.75	5980	-18.39	20230328	3850	26.75	20230105	7500	-34.93	20220803	3850	26.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
151	20230705	110855	00	50.00	KONEX			N	N	N	N	50	N	4880	0	3	0.00	341550	70	8.62	4875	4880	4875	5610	4150	4880	4879.29	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	5	1	5868892	286	-18.77	1.77	12	0.00	-260.00	2754.00	7500	20220803	-34.93	3850	20230105	26.75	5980	-18.39	20230328	3850	26.75	20230105	7500	-34.93	20220803	3850	26.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
152	20230705	100847	00	50.00	KONEX			N	N	N	N	50	N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	5	1	5868892	286	-18.77	1.77	12	0.00	-260.00	2754.00	7500	20220803	-34.93	3850	20230105	26.75	5980	-18.39	20230328	3850	26.75	20230105	7500	-34.93	20220803	3850	26.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
153	20230705	090846	00	50.00	KONEX			N	N	N	N	50	N	4880	0	3	0.00	0	0	0.00	0	0	0	5610	4150	4880	0.00	0.00	0	0	5433	5156	4843	4566	4253	5295	4705	29	730	500	2920	5	1	5868892	286	-18.77	1.77	12	0.00	-260.00	2754.00	7500	20220803	-34.93	3850	20230105	26.75	5980	-18.39	20230328	3850	26.75	20230105	7500	-34.93	20220803	3850	26.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
154	20230704	160843	00	50.00	KONEX			N	N	N	N	50	N	4880	-440	5	-8.27	3866070	812	2030.00	4530	5120	4530	6110	4530	5320	4761.17	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	5	1	5868892	286	-18.77	1.77	12	0.01	-260.00	2754.00	7500	20220803	-34.93	3850	20230105	26.75	5980	-18.39	20230328	3850	26.75	20230105	7500	-34.93	20220803	3850	26.75	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
155	20230704	150833	00	50.00	KONEX			N	N	N	N	50	N	4895	-425	5	-7.99	2123910	455	1137.50	4530	5120	4530	6110	4530	5320	4667.93	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	5	1	5868892	287	-18.83	1.78	12	0.01	-260.00	2754.00	7500	20220803	-34.73	3850	20230105	27.14	5980	-18.14	20230328	3850	27.14	20230105	7500	-34.73	20220803	3850	27.14	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
156	20230704	140838	00	50.00	KONEX			N	N	N	N	50	N	4835	-485	5	-9.12	2119015	454	1135.00	4530	5120	4530	6110	4530	5320	4667.43	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	5	1	5868892	284	-18.60	1.76	12	0.01	-260.00	2754.00	7500	20220803	-35.53	3850	20230105	25.58	5980	-19.15	20230328	3850	25.58	20230105	7500	-35.53	20220803	3850	25.58	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
157	20230704	130827	00	50.00	KONEX			N	N	N	N	50	N	5120	-200	5	-3.76	911120	201	502.50	4530	5120	4530	6110	4530	5320	4532.94	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	10	1	5868892	300	-19.69	1.86	12	0.00	-260.00	2754.00	7500	20220803	-31.73	3850	20230105	32.99	5980	-14.38	20230328	3850	32.99	20230105	7500	-31.73	20220803	3850	32.99	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
158	20230704	120837	00	50.00	KONEX			N	N	N	N	50	N	5120	-200	5	-3.76	911120	201	502.50	4530	5120	4530	6110	4530	5320	4532.94	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	10	1	5868892	300	-19.69	1.86	12	0.00	-260.00	2754.00	7500	20220803	-31.73	3850	20230105	32.99	5980	-14.38	20230328	3850	32.99	20230105	7500	-31.73	20220803	3850	32.99	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
159	20230704	110830	00	50.00	KONEX			N	N	N	N	50	N	5120	-200	5	-3.76	911120	201	502.50	4530	5120	4530	6110	4530	5320	4532.94	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	10	1	5868892	300	-19.69	1.86	12	0.00	-260.00	2754.00	7500	20220803	-31.73	3850	20230105	32.99	5980	-14.38	20230328	3850	32.99	20230105	7500	-31.73	20220803	3850	32.99	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
160	20230704	100827	00	50.00	KONEX			N	N	N	N	50	N	5120	-200	5	-3.76	911120	201	502.50	4530	5120	4530	6110	4530	5320	4532.94	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	10	1	5868892	300	-19.69	1.86	12	0.00	-260.00	2754.00	7500	20220803	-31.73	3850	20230105	32.99	5980	-14.38	20230328	3850	32.99	20230105	7500	-31.73	20220803	3850	32.99	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
161	20230704	090826	00	50.00	KONEX			N	N	N	N	50	N	5320	0	3	0.00	0	0	0.00	0	0	0	6110	4530	5320	0.00	0.00	0	0	5636	5477	5161	5002	4686	5557	5082	29	790	500	3190	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
162	20230703	160818	00	50.00	KONEX			N	N	N	N	50	N	5320	330	2	6.61	194420	40	4000.00	4850	5320	4845	5730	4245	4990	4860.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
163	20230703	150827	00	50.00	KONEX			N	N	N	N	50	N	5320	330	2	6.61	194420	40	4000.00	4850	5320	4845	5730	4245	4990	4860.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
164	20230703	140825	00	50.00	KONEX			N	N	N	N	50	N	5320	330	2	6.61	194420	40	4000.00	4850	5320	4845	5730	4245	4990	4860.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
165	20230703	130819	00	50.00	KONEX			N	N	N	N	50	N	5320	330	2	6.61	194420	40	4000.00	4850	5320	4845	5730	4245	4990	4860.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
166	20230703	120828	00	50.00	KONEX			N	N	N	N	50	N	5320	330	2	6.61	194420	40	4000.00	4850	5320	4845	5730	4245	4990	4860.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
167	20230703	110821	00	50.00	KONEX			N	N	N	N	50	N	5320	330	2	6.61	194420	40	4000.00	4850	5320	4845	5730	4245	4990	4860.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
168	20230703	100808	00	50.00	KONEX			N	N	N	N	50	N	5320	330	2	6.61	194420	40	4000.00	4850	5320	4845	5730	4245	4990	4860.50	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	10	1	5868892	312	-20.46	1.93	12	0.00	-260.00	2754.00	7500	20220803	-29.07	3850	20230105	38.18	5980	-11.04	20230328	3850	38.18	20230105	7500	-29.07	20220803	3850	38.18	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N
169	20230703	090818	00	50.00	KONEX			N	N	N	N	50	N	4850	-140	5	-2.81	101850	21	2100.00	4850	4850	4850	5730	4245	4990	4850.00	0.00	0	0	4990	4990	4990	4990	4990	4990	4990	29	742	500	2990	5	1	5868892	285	-18.65	1.76	12	0.00	-260.00	2754.00	7500	20220803	-35.33	3850	20230105	25.97	5980	-18.90	20230328	3850	25.97	20230105	7500	-35.33	20220803	3850	25.97	20230105	0.00	N	257990	500	29 억		0	N	N	0	N	00	N