KissMeData/012210/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	160258	57	100.00	KONEX			N	N	N	N		N	1689	15	2	0.90	128013	80	173.91	1925	1925	1425	1925	1423	1674	1600.16	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	534	-34.47	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.44	1095	20230605	54.25	2500	-32.44	20230516	1095	54.25	20230605	2500	-32.44	20230516	1095	54.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
3	20230731	150259	57	100.00	KONEX			N	N	N	N		N	1689	15	2	0.90	126324	79	171.74	1925	1925	1425	1925	1423	1674	1599.04	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	534	-34.47	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.44	1095	20230605	54.25	2500	-32.44	20230516	1095	54.25	20230605	2500	-32.44	20230516	1095	54.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
4	20230731	140258	57	100.00	KONEX			N	N	N	N		N	1689	15	2	0.90	126324	79	171.74	1925	1925	1425	1925	1423	1674	1599.04	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	534	-34.47	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.44	1095	20230605	54.25	2500	-32.44	20230516	1095	54.25	20230605	2500	-32.44	20230516	1095	54.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
5	20230731	130300	57	100.00	KONEX			N	N	N	N		N	1425	-249	5	-14.87	124635	78	169.57	1925	1925	1425	1925	1423	1674	1597.88	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	450	-29.08	0.89	12	0.00	-49.00	1603.00	2500	20230516	-43.00	1095	20230605	30.14	2500	-43.00	20230516	1095	30.14	20230605	2500	-43.00	20230516	1095	30.14	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
6	20230731	120302	57	100.00	KONEX			N	N	N	N		N	1690	16	2	0.96	37415	22	47.83	1925	1925	1690	1925	1423	1674	1700.68	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
7	20230731	110302	57	100.00	KONEX			N	N	N	N		N	1690	16	2	0.96	3615	2	4.35	1925	1925	1690	1925	1423	1674	1807.50	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
8	20230731	100302	57	100.00	KONEX			N	N	N	N		N	1690	16	2	0.96	3615	2	4.35	1925	1925	1690	1925	1423	1674	1807.50	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
9	20230731	090259	57	100.00	KONEX			N	N	N	N		N	1925	251	1	14.99	1925	1	2.17	1925	1925	1925	1925	1423	1674	1925.00	0.00	0	0	2174	1923	1679	1428	1184	1802	1307	158	251	500	1000	1	1	31599885	608	-39.29	1.20	12	0.00	-49.00	1603.00	2500	20230516	-23.00	1095	20230605	75.80	2500	-23.00	20230516	1095	75.80	20230605	2500	-23.00	20230516	1095	75.80	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
10	20230728	160300	57	100.00	KONEX			N	N	N	N		N	1674	-14	5	-0.83	75186	46	10.93	1930	1930	1435	1941	1435	1688	1634.48	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	529	-34.16	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.04	1095	20230605	52.88	2500	-33.04	20230516	1095	52.88	20230605	2500	-33.04	20230516	1095	52.88	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
11	20230728	150300	57	100.00	KONEX			N	N	N	N		N	1674	-14	5	-0.83	75186	46	10.93	1930	1930	1435	1941	1435	1688	1634.48	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	529	-34.16	1.04	12	0.00	-49.00	1603.00	2500	20230516	-33.04	1095	20230605	52.88	2500	-33.04	20230516	1095	52.88	20230605	2500	-33.04	20230516	1095	52.88	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
12	20230728	140259	57	100.00	KONEX			N	N	N	N		N	1676	-12	5	-0.71	41706	26	6.18	1930	1930	1435	1941	1435	1688	1604.08	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	530	-34.20	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.96	1095	20230605	53.06	2500	-32.96	20230516	1095	53.06	20230605	2500	-32.96	20230516	1095	53.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
13	20230728	130300	57	100.00	KONEX			N	N	N	N		N	1676	-12	5	-0.71	41706	26	6.18	1930	1930	1435	1941	1435	1688	1604.08	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	530	-34.20	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.96	1095	20230605	53.06	2500	-32.96	20230516	1095	53.06	20230605	2500	-32.96	20230516	1095	53.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
14	20230728	120257	57	100.00	KONEX			N	N	N	N		N	1676	-12	5	-0.71	41706	26	6.18	1930	1930	1435	1941	1435	1688	1604.08	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	530	-34.20	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.96	1095	20230605	53.06	2500	-32.96	20230516	1095	53.06	20230605	2500	-32.96	20230516	1095	53.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
15	20230728	110300	57	100.00	KONEX			N	N	N	N		N	1676	-12	5	-0.71	41706	26	6.18	1930	1930	1435	1941	1435	1688	1604.08	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	530	-34.20	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.96	1095	20230605	53.06	2500	-32.96	20230516	1095	53.06	20230605	2500	-32.96	20230516	1095	53.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
16	20230728	100259	57	100.00	KONEX			N	N	N	N		N	1676	-12	5	-0.71	41706	26	6.18	1930	1930	1435	1941	1435	1688	1604.08	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	530	-34.20	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.96	1095	20230605	53.06	2500	-32.96	20230516	1095	53.06	20230605	2500	-32.96	20230516	1095	53.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
17	20230728	090300	57	100.00	KONEX			N	N	N	N		N	1930	242	2	14.34	1930	1	0.24	1930	1930	1930	1941	1435	1688	1930.00	0.00	0	0	2053	1870	1760	1577	1467	1815	1522	158	253	500	1010	1	1	31599885	610	-39.39	1.20	12	0.00	-49.00	1603.00	2500	20230516	-22.80	1095	20230605	76.26	2500	-22.80	20230516	1095	76.26	20230605	2500	-22.80	20230516	1095	76.26	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
18	20230727	160300	57	100.00	KONEX			N	N	N	N		N	1688	-2	5	-0.12	710865	421	14033.33	1943	1943	1650	1943	1437	1690	1688.52	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	533	-34.45	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.48	1095	20230605	54.16	2500	-32.48	20230516	1095	54.16	20230605	2500	-32.48	20230516	1095	54.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
19	20230727	150258	57	100.00	KONEX			N	N	N	N		N	1688	-2	5	-0.12	710865	421	14033.33	1943	1943	1650	1943	1437	1690	1688.52	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	533	-34.45	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.48	1095	20230605	54.16	2500	-32.48	20230516	1095	54.16	20230605	2500	-32.48	20230516	1095	54.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
20	20230727	140257	57	100.00	KONEX			N	N	N	N		N	1688	-2	5	-0.12	707527	419	13966.67	1943	1943	1688	1943	1437	1690	1688.61	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	533	-34.45	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.48	1095	20230605	54.16	2500	-32.48	20230516	1095	54.16	20230605	2500	-32.48	20230516	1095	54.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
21	20230727	130258	57	100.00	KONEX			N	N	N	N		N	1688	-2	5	-0.12	707527	419	13966.67	1943	1943	1688	1943	1437	1690	1688.61	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	533	-34.45	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.48	1095	20230605	54.16	2500	-32.48	20230516	1095	54.16	20230605	2500	-32.48	20230516	1095	54.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
22	20230727	120258	57	100.00	KONEX			N	N	N	N		N	1688	-2	5	-0.12	5319	3	100.00	1943	1943	1688	1943	1437	1690	1773.00	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	533	-34.45	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.48	1095	20230605	54.16	2500	-32.48	20230516	1095	54.16	20230605	2500	-32.48	20230516	1095	54.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
23	20230727	110258	57	100.00	KONEX			N	N	N	N		N	1688	-2	5	-0.12	5319	3	100.00	1943	1943	1688	1943	1437	1690	1773.00	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	533	-34.45	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.48	1095	20230605	54.16	2500	-32.48	20230516	1095	54.16	20230605	2500	-32.48	20230516	1095	54.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
24	20230727	100258	57	100.00	KONEX			N	N	N	N		N	1688	-2	5	-0.12	5319	3	100.00	1943	1943	1688	1943	1437	1690	1773.00	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	533	-34.45	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.48	1095	20230605	54.16	2500	-32.48	20230516	1095	54.16	20230605	2500	-32.48	20230516	1095	54.16	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
25	20230727	090258	57	100.00	KONEX			N	N	N	N		N	1943	253	1	14.97	1943	1	33.33	1943	1943	1943	1943	1437	1690	1943.00	0.00	0	0	2022	1856	1773	1607	1524	1814	1565	158	253	500	1010	1	1	31599885	614	-39.65	1.21	12	0.00	-49.00	1603.00	2500	20230516	-22.28	1095	20230605	77.44	2500	-22.28	20230516	1095	77.44	20230605	2500	-22.28	20230516	1095	77.44	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
26	20230726	160257	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	5428	3	14.29	1939	1939	1690	1943	1437	1690	1809.33	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
27	20230726	150259	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	5428	3	14.29	1939	1939	1690	1943	1437	1690	1809.33	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
28	20230726	140259	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	5428	3	14.29	1939	1939	1690	1943	1437	1690	1809.33	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
29	20230726	130255	57	100.00	KONEX			N	N	N	N		N	1799	109	2	6.45	3738	2	9.52	1939	1939	1799	1943	1437	1690	1869.00	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	568	-36.71	1.12	12	0.00	-49.00	1603.00	2500	20230516	-28.04	1095	20230605	64.29	2500	-28.04	20230516	1095	64.29	20230605	2500	-28.04	20230516	1095	64.29	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
30	20230726	120257	57	100.00	KONEX			N	N	N	N		N	1939	249	2	14.73	1939	1	4.76	1939	1939	1939	1943	1437	1690	1939.00	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	613	-39.57	1.21	12	0.00	-49.00	1603.00	2500	20230516	-22.44	1095	20230605	77.08	2500	-22.44	20230516	1095	77.08	20230605	2500	-22.44	20230516	1095	77.08	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
31	20230726	110256	57	100.00	KONEX			N	N	N	N		N	1939	249	2	14.73	1939	1	4.76	1939	1939	1939	1943	1437	1690	1939.00	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	613	-39.57	1.21	12	0.00	-49.00	1603.00	2500	20230516	-22.44	1095	20230605	77.08	2500	-22.44	20230516	1095	77.08	20230605	2500	-22.44	20230516	1095	77.08	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
32	20230726	100258	57	100.00	KONEX			N	N	N	N		N	1939	249	2	14.73	1939	1	4.76	1939	1939	1939	1943	1437	1690	1939.00	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	613	-39.57	1.21	12	0.00	-49.00	1603.00	2500	20230516	-22.44	1095	20230605	77.08	2500	-22.44	20230516	1095	77.08	20230605	2500	-22.44	20230516	1095	77.08	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
33	20230726	090255	57	100.00	KONEX			N	N	N	N		N	1690	0	3	0.00	0	0	0.00	0	0	0	1943	1437	1690	0.00	0.00	0	0	1963	1826	1758	1621	1553	1792	1587	158	253	500	1010	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
34	20230725	160255	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	35695	21	5.24	1895	1895	1690	1897	1403	1650	1699.76	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
35	20230725	150254	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	35695	21	5.24	1895	1895	1690	1897	1403	1650	1699.76	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
36	20230725	140254	57	100.00	KONEX			N	N	N	N		N	1690	40	2	2.42	35695	21	5.24	1895	1895	1690	1897	1403	1650	1699.76	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
37	20230725	130256	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	0.25	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	599	-38.67	1.18	12	0.00	-49.00	1603.00	2500	20230516	-24.20	1095	20230605	73.06	2500	-24.20	20230516	1095	73.06	20230605	2500	-24.20	20230516	1095	73.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
38	20230725	120256	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	0.25	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	599	-38.67	1.18	12	0.00	-49.00	1603.00	2500	20230516	-24.20	1095	20230605	73.06	2500	-24.20	20230516	1095	73.06	20230605	2500	-24.20	20230516	1095	73.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
39	20230725	110254	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	0.25	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	599	-38.67	1.18	12	0.00	-49.00	1603.00	2500	20230516	-24.20	1095	20230605	73.06	2500	-24.20	20230516	1095	73.06	20230605	2500	-24.20	20230516	1095	73.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
40	20230725	100254	57	100.00	KONEX			N	N	N	N		N	1895	245	2	14.85	1895	1	0.25	1895	1895	1895	1897	1403	1650	1895.00	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	599	-38.67	1.18	12	0.00	-49.00	1603.00	2500	20230516	-24.20	1095	20230605	73.06	2500	-24.20	20230516	1095	73.06	20230605	2500	-24.20	20230516	1095	73.06	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
41	20230725	090255	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1736	1692	1671	1627	1606	1682	1617	158	247	500	990	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
42	20230724	160254	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	661715	401	3084.62	1715	1715	1650	1725	1275	1500	1650.16	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
43	20230724	150253	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	661715	401	3084.62	1715	1715	1650	1725	1275	1500	1650.16	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
44	20230724	140252	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	661715	401	3084.62	1715	1715	1650	1725	1275	1500	1650.16	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
45	20230724	130254	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	661715	401	3084.62	1715	1715	1650	1725	1275	1500	1650.16	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
46	20230724	120253	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	661715	401	3084.62	1715	1715	1650	1725	1275	1500	1650.16	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
47	20230724	110255	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	661715	401	3084.62	1715	1715	1650	1725	1275	1500	1650.16	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
48	20230724	100251	57	100.00	KONEX			N	N	N	N		N	1650	150	2	10.00	661715	401	3084.62	1715	1715	1650	1725	1275	1500	1650.16	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
49	20230724	090253	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1866	1682	1591	1407	1316	1637	1362	158	225	500	900	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
50	20230721	160251	57	100.00	KONEX			N	N	N	N		N	1500	-182	5	-10.82	21825	13	260.00	1775	1775	1500	1934	1430	1682	1678.85	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	474	-30.61	0.94	12	0.00	-49.00	1603.00	2500	20230516	-40.00	1095	20230605	36.99	2500	-40.00	20230516	1095	36.99	20230605	2500	-40.00	20230516	1095	36.99	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
51	20230721	150254	57	100.00	KONEX			N	N	N	N		N	1690	8	2	0.48	20325	12	240.00	1775	1775	1650	1934	1430	1682	1693.75	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
52	20230721	140252	57	100.00	KONEX			N	N	N	N		N	1650	-32	5	-1.90	3425	2	40.00	1775	1775	1650	1934	1430	1682	1712.50	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
53	20230721	130251	57	100.00	KONEX			N	N	N	N		N	1650	-32	5	-1.90	3425	2	40.00	1775	1775	1650	1934	1430	1682	1712.50	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	521	-33.67	1.03	12	0.00	-49.00	1603.00	2500	20230516	-34.00	1095	20230605	50.68	2500	-34.00	20230516	1095	50.68	20230605	2500	-34.00	20230516	1095	50.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
54	20230721	120254	57	100.00	KONEX			N	N	N	N		N	1775	93	2	5.53	1775	1	20.00	1775	1775	1775	1934	1430	1682	1775.00	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	561	-36.22	1.11	12	0.00	-49.00	1603.00	2500	20230516	-29.00	1095	20230605	62.10	2500	-29.00	20230516	1095	62.10	20230605	2500	-29.00	20230516	1095	62.10	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
55	20230721	110253	57	100.00	KONEX			N	N	N	N		N	1775	93	2	5.53	1775	1	20.00	1775	1775	1775	1934	1430	1682	1775.00	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	561	-36.22	1.11	12	0.00	-49.00	1603.00	2500	20230516	-29.00	1095	20230605	62.10	2500	-29.00	20230516	1095	62.10	20230605	2500	-29.00	20230516	1095	62.10	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
56	20230721	100253	57	100.00	KONEX			N	N	N	N		N	1775	93	2	5.53	1775	1	20.00	1775	1775	1775	1934	1430	1682	1775.00	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	561	-36.22	1.11	12	0.00	-49.00	1603.00	2500	20230516	-29.00	1095	20230605	62.10	2500	-29.00	20230516	1095	62.10	20230605	2500	-29.00	20230516	1095	62.10	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
57	20230721	090253	57	100.00	KONEX			N	N	N	N		N	1682	0	3	0.00	0	0	0.00	0	0	0	1934	1430	1682	0.00	0.00	0	0	2024	1853	1609	1438	1194	1731	1316	158	252	500	1000	1	1	31599885	532	-34.33	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.72	1095	20230605	53.61	2500	-32.72	20230516	1095	53.61	20230605	2500	-32.72	20230516	1095	53.61	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
58	20230720	160252	57	100.00	KONEX			N	N	N	N		N	1682	82	2	5.12	7879	5	0.99	1780	1780	1365	1840	1360	1600	1575.80	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	532	-34.33	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.72	1095	20230605	53.61	2500	-32.72	20230516	1095	53.61	20230605	2500	-32.72	20230516	1095	53.61	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
59	20230720	150251	57	100.00	KONEX			N	N	N	N		N	1682	82	2	5.12	6197	4	0.80	1780	1780	1365	1840	1360	1600	1549.25	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	532	-34.33	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.72	1095	20230605	53.61	2500	-32.72	20230516	1095	53.61	20230605	2500	-32.72	20230516	1095	53.61	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
60	20230720	140251	57	100.00	KONEX			N	N	N	N		N	1682	82	2	5.12	6197	4	0.80	1780	1780	1365	1840	1360	1600	1549.25	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	532	-34.33	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.72	1095	20230605	53.61	2500	-32.72	20230516	1095	53.61	20230605	2500	-32.72	20230516	1095	53.61	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
61	20230720	130251	57	100.00	KONEX			N	N	N	N		N	1370	-230	5	-14.38	4515	3	0.60	1780	1780	1365	1840	1360	1600	1505.00	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	433	-27.96	0.85	12	0.00	-49.00	1603.00	2500	20230516	-45.20	1095	20230605	25.11	2500	-45.20	20230516	1095	25.11	20230605	2500	-45.20	20230516	1095	25.11	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
62	20230720	120253	57	100.00	KONEX			N	N	N	N		N	1780	180	2	11.25	1780	1	0.20	1780	1780	1780	1840	1360	1600	1780.00	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	562	-36.33	1.11	12	0.00	-49.00	1603.00	2500	20230516	-28.80	1095	20230605	62.56	2500	-28.80	20230516	1095	62.56	20230605	2500	-28.80	20230516	1095	62.56	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
63	20230720	110252	57	100.00	KONEX			N	N	N	N		N	1780	180	2	11.25	1780	1	0.20	1780	1780	1780	1840	1360	1600	1780.00	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	562	-36.33	1.11	12	0.00	-49.00	1603.00	2500	20230516	-28.80	1095	20230605	62.56	2500	-28.80	20230516	1095	62.56	20230605	2500	-28.80	20230516	1095	62.56	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
64	20230720	100250	57	100.00	KONEX			N	N	N	N		N	1780	180	2	11.25	1780	1	0.20	1780	1780	1780	1840	1360	1600	1780.00	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	562	-36.33	1.11	12	0.00	-49.00	1603.00	2500	20230516	-28.80	1095	20230605	62.56	2500	-28.80	20230516	1095	62.56	20230605	2500	-28.80	20230516	1095	62.56	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
65	20230720	090250	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1966	1782	1691	1507	1416	1737	1462	158	240	500	960	1	1	31599885	506	-32.65	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.00	1095	20230605	46.12	2500	-36.00	20230516	1095	46.12	20230605	2500	-36.00	20230516	1095	46.12	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
66	20230719	160255	57	100.00	KONEX			N	N	N	N		N	1600	-31	5	-1.90	805161	503	47.86	1875	1875	1600	1875	1387	1631	1600.72	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	506	-32.65	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.00	1095	20230605	46.12	2500	-36.00	20230516	1095	46.12	20230605	2500	-36.00	20230516	1095	46.12	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
67	20230719	150254	57	100.00	KONEX			N	N	N	N		N	1600	-31	5	-1.90	161961	101	9.61	1875	1875	1600	1875	1387	1631	1603.57	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	506	-32.65	1.00	12	0.00	-49.00	1603.00	2500	20230516	-36.00	1095	20230605	46.12	2500	-36.00	20230516	1095	46.12	20230605	2500	-36.00	20230516	1095	46.12	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
68	20230719	140255	57	100.00	KONEX			N	N	N	N		N	1686	55	2	3.37	3561	2	0.19	1875	1875	1686	1875	1387	1631	1780.50	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	533	-34.41	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.56	1095	20230605	53.97	2500	-32.56	20230516	1095	53.97	20230605	2500	-32.56	20230516	1095	53.97	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
69	20230719	130251	57	100.00	KONEX			N	N	N	N		N	1686	55	2	3.37	3561	2	0.19	1875	1875	1686	1875	1387	1631	1780.50	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	533	-34.41	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.56	1095	20230605	53.97	2500	-32.56	20230516	1095	53.97	20230605	2500	-32.56	20230516	1095	53.97	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
70	20230719	120254	57	100.00	KONEX			N	N	N	N		N	1686	55	2	3.37	3561	2	0.19	1875	1875	1686	1875	1387	1631	1780.50	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	533	-34.41	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.56	1095	20230605	53.97	2500	-32.56	20230516	1095	53.97	20230605	2500	-32.56	20230516	1095	53.97	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
71	20230719	110254	57	100.00	KONEX			N	N	N	N		N	1686	55	2	3.37	3561	2	0.19	1875	1875	1686	1875	1387	1631	1780.50	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	533	-34.41	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.56	1095	20230605	53.97	2500	-32.56	20230516	1095	53.97	20230605	2500	-32.56	20230516	1095	53.97	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
72	20230719	100252	57	100.00	KONEX			N	N	N	N		N	1686	55	2	3.37	3561	2	0.19	1875	1875	1686	1875	1387	1631	1780.50	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	533	-34.41	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.56	1095	20230605	53.97	2500	-32.56	20230516	1095	53.97	20230605	2500	-32.56	20230516	1095	53.97	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
73	20230719	090255	57	100.00	KONEX			N	N	N	N		N	1875	244	1	14.96	1875	1	0.10	1875	1875	1875	1875	1387	1631	1875.00	0.00	0	0	1797	1713	1553	1469	1309	1756	1512	158	244	500	970	1	1	31599885	592	-38.27	1.17	12	0.00	-49.00	1603.00	2500	20230516	-25.00	1095	20230605	71.23	2500	-25.00	20230516	1095	71.23	20230605	2500	-25.00	20230516	1095	71.23	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
74	20230718	160252	57	100.00	KONEX			N	N	N	N		N	1631	-7	5	-0.43	1610373	1051	109.48	1394	1637	1393	1883	1393	1638	1532.23	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	515	-33.29	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.76	1095	20230605	48.95	2500	-34.76	20230516	1095	48.95	20230605	2500	-34.76	20230516	1095	48.95	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
75	20230718	150252	57	100.00	KONEX			N	N	N	N		N	1633	-5	5	-0.31	1605742	1048	109.17	1394	1637	1393	1883	1393	1638	1532.20	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	516	-33.33	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.68	1095	20230605	49.13	2500	-34.68	20230516	1095	49.13	20230605	2500	-34.68	20230516	1095	49.13	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
76	20230718	140251	57	100.00	KONEX			N	N	N	N		N	1633	-5	5	-0.31	1605742	1048	109.17	1394	1637	1393	1883	1393	1638	1532.20	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	516	-33.33	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.68	1095	20230605	49.13	2500	-34.68	20230516	1095	49.13	20230605	2500	-34.68	20230516	1095	49.13	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
77	20230718	130252	57	100.00	KONEX			N	N	N	N		N	1636	-2	5	-0.12	465609	333	34.69	1394	1637	1393	1883	1393	1638	1398.23	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	517	-33.39	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.56	1095	20230605	49.41	2500	-34.56	20230516	1095	49.41	20230605	2500	-34.56	20230516	1095	49.41	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
78	20230718	120253	57	100.00	KONEX			N	N	N	N		N	1636	-2	5	-0.12	465609	333	34.69	1394	1637	1393	1883	1393	1638	1398.23	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	517	-33.39	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.56	1095	20230605	49.41	2500	-34.56	20230516	1095	49.41	20230605	2500	-34.56	20230516	1095	49.41	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
79	20230718	110252	57	100.00	KONEX			N	N	N	N		N	1636	-2	5	-0.12	463973	332	34.58	1394	1637	1393	1883	1393	1638	1397.51	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	517	-33.39	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.56	1095	20230605	49.41	2500	-34.56	20230516	1095	49.41	20230605	2500	-34.56	20230516	1095	49.41	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
80	20230718	100250	57	100.00	KONEX			N	N	N	N		N	1400	-238	5	-14.53	281737	202	21.04	1394	1637	1393	1883	1393	1638	1394.74	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	442	-28.57	0.87	12	0.00	-49.00	1603.00	2500	20230516	-44.00	1095	20230605	27.85	2500	-44.00	20230516	1095	27.85	20230605	2500	-44.00	20230516	1095	27.85	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
81	20230718	090250	57	100.00	KONEX			N	N	N	N		N	1638	0	3	0.00	0	0	0.00	0	0	0	1883	1393	1638	0.00	0.00	0	0	1774	1706	1571	1503	1368	1739	1536	158	245	500	980	1	1	31599885	518	-33.43	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.48	1095	20230605	49.59	2500	-34.48	20230516	1095	49.59	20230605	2500	-34.48	20230516	1095	49.59	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
82	20230717	160252	57	100.00	KONEX			N	N	N	N		N	1638	-51	5	-3.02	1470656	960	67.84	1638	1639	1436	1942	1436	1689	1531.93	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	518	-33.43	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.48	1095	20230605	49.59	2500	-34.48	20230516	1095	49.59	20230605	2500	-34.48	20230516	1095	49.59	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
83	20230717	150251	57	100.00	KONEX			N	N	N	N		N	1638	-51	5	-3.02	1470656	960	67.84	1638	1639	1436	1942	1436	1689	1531.93	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	518	-33.43	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.48	1095	20230605	49.59	2500	-34.48	20230516	1095	49.59	20230605	2500	-34.48	20230516	1095	49.59	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
84	20230717	140251	57	100.00	KONEX			N	N	N	N		N	1638	-51	5	-3.02	1470656	960	67.84	1638	1639	1436	1942	1436	1689	1531.93	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	518	-33.43	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.48	1095	20230605	49.59	2500	-34.48	20230516	1095	49.59	20230605	2500	-34.48	20230516	1095	49.59	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
85	20230717	130249	57	100.00	KONEX			N	N	N	N		N	1638	-51	5	-3.02	1470656	960	67.84	1638	1639	1436	1942	1436	1689	1531.93	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	518	-33.43	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.48	1095	20230605	49.59	2500	-34.48	20230516	1095	49.59	20230605	2500	-34.48	20230516	1095	49.59	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
86	20230717	120252	57	100.00	KONEX			N	N	N	N		N	1639	-50	5	-2.96	1352720	888	62.76	1638	1639	1436	1942	1436	1689	1523.33	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	518	-33.45	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.44	1095	20230605	49.68	2500	-34.44	20230516	1095	49.68	20230605	2500	-34.44	20230516	1095	49.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
87	20230717	110250	57	100.00	KONEX			N	N	N	N		N	1635	-54	5	-3.20	736930	487	34.42	1638	1638	1436	1942	1436	1689	1513.20	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	517	-33.37	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.60	1095	20230605	49.32	2500	-34.60	20230516	1095	49.32	20230605	2500	-34.60	20230516	1095	49.32	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
88	20230717	100250	57	100.00	KONEX			N	N	N	N		N	1436	-253	4	-14.98	432638	301	21.27	1638	1638	1436	1942	1436	1689	1437.34	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	454	-29.31	0.90	12	0.00	-49.00	1603.00	2500	20230516	-42.56	1095	20230605	31.14	2500	-42.56	20230516	1095	31.14	20230605	2500	-42.56	20230516	1095	31.14	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
89	20230717	090250	57	100.00	KONEX			N	N	N	N		N	1689	0	3	0.00	0	0	0.00	0	0	0	1942	1436	1689	0.00	0.00	0	0	1899	1794	1639	1534	1379	1716	1456	158	253	500	1010	1	1	31599885	534	-34.47	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.44	1095	20230605	54.25	2500	-32.44	20230516	1095	54.25	20230605	2500	-32.44	20230516	1095	54.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
90	20230714	160249	57	100.00	KONEX			N	N	N	N		N	1689	-56	5	-3.21	2297012	1415	764.86	1744	1744	1484	2005	1484	1745	1623.33	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	534	-34.47	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.44	1095	20230605	54.25	2500	-32.44	20230516	1095	54.25	20230605	2500	-32.44	20230516	1095	54.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
91	20230714	150251	57	100.00	KONEX			N	N	N	N		N	1690	-55	5	-3.15	1590344	941	508.65	1744	1744	1690	2005	1484	1745	1690.06	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
92	20230714	140251	57	100.00	KONEX			N	N	N	N		N	1690	-55	5	-3.15	486774	288	155.68	1744	1744	1690	2005	1484	1745	1690.19	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
93	20230714	130248	57	100.00	KONEX			N	N	N	N		N	1690	-55	5	-3.15	6814	4	2.16	1744	1744	1690	2005	1484	1745	1703.50	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
94	20230714	120249	57	100.00	KONEX			N	N	N	N		N	1690	-55	5	-3.15	6814	4	2.16	1744	1744	1690	2005	1484	1745	1703.50	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
95	20230714	110250	57	100.00	KONEX			N	N	N	N		N	1690	-55	5	-3.15	6814	4	2.16	1744	1744	1690	2005	1484	1745	1703.50	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	534	-34.49	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.40	1095	20230605	54.34	2500	-32.40	20230516	1095	54.34	20230605	2500	-32.40	20230516	1095	54.34	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
96	20230714	100251	57	100.00	KONEX			N	N	N	N		N	1744	-1	5	-0.06	1744	1	0.54	1744	1744	1744	2005	1484	1745	1744.00	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	551	-35.59	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.24	1095	20230605	59.27	2500	-30.24	20230516	1095	59.27	20230605	2500	-30.24	20230516	1095	59.27	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
97	20230714	090250	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1937	1841	1674	1578	1411	1757	1494	158	260	500	1040	1	1	31599885	551	-35.61	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.20	1095	20230605	59.36	2500	-30.20	20230516	1095	59.36	20230605	2500	-30.20	20230516	1095	59.36	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
98	20230713	160249	57	100.00	KONEX			N	N	N	N		N	1745	-25	5	-1.41	303960	185	43.02	1770	1770	1507	2035	1505	1770	1643.03	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	551	-35.61	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.20	1095	20230605	59.36	2500	-30.20	20230516	1095	59.36	20230605	2500	-30.20	20230516	1095	59.36	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
99	20230713	150247	57	100.00	KONEX			N	N	N	N		N	1745	-25	5	-1.41	303960	185	43.02	1770	1770	1507	2035	1505	1770	1643.03	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	551	-35.61	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.20	1095	20230605	59.36	2500	-30.20	20230516	1095	59.36	20230605	2500	-30.20	20230516	1095	59.36	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
100	20230713	140247	57	100.00	KONEX			N	N	N	N		N	1745	-25	5	-1.41	303960	185	43.02	1770	1770	1507	2035	1505	1770	1643.03	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	551	-35.61	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.20	1095	20230605	59.36	2500	-30.20	20230516	1095	59.36	20230605	2500	-30.20	20230516	1095	59.36	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
101	20230713	130248	57	100.00	KONEX			N	N	N	N		N	1507	-263	5	-14.86	167850	107	24.88	1770	1770	1507	2035	1505	1770	1568.69	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	476	-30.76	0.94	12	0.00	-49.00	1603.00	2500	20230516	-39.72	1095	20230605	37.63	2500	-39.72	20230516	1095	37.63	20230605	2500	-39.72	20230516	1095	37.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
102	20230713	120245	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	1770	1	0.23	1770	1770	1770	2035	1505	1770	1770.00	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
103	20230713	110249	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	1770	1	0.23	1770	1770	1770	2035	1505	1770	1770.00	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
104	20230713	100249	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	1770	1	0.23	1770	1770	1770	2035	1505	1770	1770.00	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
105	20230713	090229	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	0	0	0.00	0	0	0	2035	1505	1770	0.00	0.00	0	0	2034	1902	1690	1558	1346	1796	1452	158	265	500	1060	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
106	20230712	160246	57	100.00	KONEX			N	N	N	N		N	1770	35	2	2.02	756490	430	2263.16	1822	1822	1478	1995	1475	1735	1759.28	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
107	20230712	150245	57	100.00	KONEX			N	N	N	N		N	1770	35	2	2.02	756490	430	2263.16	1822	1822	1478	1995	1475	1735	1759.28	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
108	20230712	140244	57	100.00	KONEX			N	N	N	N		N	1770	35	2	2.02	43476	27	142.11	1822	1822	1478	1995	1475	1735	1610.22	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
109	20230712	130245	57	100.00	KONEX			N	N	N	N		N	1770	35	2	2.02	43476	27	142.11	1822	1822	1478	1995	1475	1735	1610.22	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
110	20230712	120246	57	100.00	KONEX			N	N	N	N		N	1770	35	2	2.02	43476	27	142.11	1822	1822	1478	1995	1475	1735	1610.22	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
111	20230712	110245	57	100.00	KONEX			N	N	N	N		N	1770	35	2	2.02	43476	27	142.11	1822	1822	1478	1995	1475	1735	1610.22	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
112	20230712	100248	57	100.00	KONEX			N	N	N	N		N	1780	45	2	2.59	25776	17	89.47	1822	1822	1478	1995	1475	1735	1516.24	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	562	-36.33	1.11	12	0.00	-49.00	1603.00	2500	20230516	-28.80	1095	20230605	62.56	2500	-28.80	20230516	1095	62.56	20230605	2500	-28.80	20230516	1095	62.56	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
113	20230712	090246	57	100.00	KONEX			N	N	N	N		N	1822	87	2	5.01	1822	1	5.26	1822	1822	1822	1995	1475	1735	1822.00	0.00	0	0	1834	1784	1692	1642	1550	1738	1596	158	260	500	1040	1	1	31599885	576	-37.18	1.14	12	0.00	-49.00	1603.00	2500	20230516	-27.12	1095	20230605	66.39	2500	-27.12	20230516	1095	66.39	20230605	2500	-27.12	20230516	1095	66.39	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
114	20230711	160244	57	100.00	KONEX			N	N	N	N		N	1735	-10	5	-0.57	31169	19	82.61	1742	1742	1600	2005	1484	1745	1640.47	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	548	-35.41	1.08	12	0.00	-49.00	1603.00	2500	20230516	-30.60	1095	20230605	58.45	2500	-30.60	20230516	1095	58.45	20230605	2500	-30.60	20230516	1095	58.45	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
115	20230711	150243	57	100.00	KONEX			N	N	N	N		N	1735	-10	5	-0.57	31169	19	82.61	1742	1742	1600	2005	1484	1745	1640.47	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	548	-35.41	1.08	12	0.00	-49.00	1603.00	2500	20230516	-30.60	1095	20230605	58.45	2500	-30.60	20230516	1095	58.45	20230605	2500	-30.60	20230516	1095	58.45	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
116	20230711	140242	57	100.00	KONEX			N	N	N	N		N	1735	-10	5	-0.57	31169	19	82.61	1742	1742	1600	2005	1484	1745	1640.47	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	548	-35.41	1.08	12	0.00	-49.00	1603.00	2500	20230516	-30.60	1095	20230605	58.45	2500	-30.60	20230516	1095	58.45	20230605	2500	-30.60	20230516	1095	58.45	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
117	20230711	130240	57	100.00	KONEX			N	N	N	N		N	1735	-10	5	-0.57	31169	19	82.61	1742	1742	1600	2005	1484	1745	1640.47	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	548	-35.41	1.08	12	0.00	-49.00	1603.00	2500	20230516	-30.60	1095	20230605	58.45	2500	-30.60	20230516	1095	58.45	20230605	2500	-30.60	20230516	1095	58.45	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
118	20230711	120244	57	100.00	KONEX			N	N	N	N		N	1742	-3	5	-0.17	29434	18	78.26	1742	1742	1600	2005	1484	1745	1635.22	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	550	-35.55	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.32	1095	20230605	59.09	2500	-30.32	20230516	1095	59.09	20230605	2500	-30.32	20230516	1095	59.09	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
119	20230711	110245	57	100.00	KONEX			N	N	N	N		N	1742	-3	5	-0.17	29434	18	78.26	1742	1742	1600	2005	1484	1745	1635.22	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	550	-35.55	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.32	1095	20230605	59.09	2500	-30.32	20230516	1095	59.09	20230605	2500	-30.32	20230516	1095	59.09	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
120	20230711	100244	57	100.00	KONEX			N	N	N	N		N	1742	-3	5	-0.17	29434	18	78.26	1742	1742	1600	2005	1484	1745	1635.22	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	550	-35.55	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.32	1095	20230605	59.09	2500	-30.32	20230516	1095	59.09	20230605	2500	-30.32	20230516	1095	59.09	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
121	20230711	090243	57	100.00	KONEX			N	N	N	N		N	1745	0	3	0.00	0	0	0.00	0	0	0	2005	1484	1745	0.00	0.00	0	0	1751	1747	1746	1742	1741	1747	1742	158	260	500	1040	1	1	31599885	551	-35.61	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.20	1095	20230605	59.36	2500	-30.20	20230516	1095	59.36	20230605	2500	-30.20	20230516	1095	59.36	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
122	20230710	160243	57	100.00	KONEX			N	N	N	N		N	1745	-25	5	-1.41	40143	23	20.35	1750	1750	1745	2035	1505	1770	1745.35	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	551	-35.61	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.20	1095	20230605	59.36	2500	-30.20	20230516	1095	59.36	20230605	2500	-30.20	20230516	1095	59.36	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
123	20230710	150242	57	100.00	KONEX			N	N	N	N		N	1745	-25	5	-1.41	40143	23	20.35	1750	1750	1745	2035	1505	1770	1745.35	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	551	-35.61	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.20	1095	20230605	59.36	2500	-30.20	20230516	1095	59.36	20230605	2500	-30.20	20230516	1095	59.36	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
124	20230710	140240	57	100.00	KONEX			N	N	N	N		N	1748	-22	5	-1.24	3498	2	1.77	1750	1750	1748	2035	1505	1770	1749.00	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	552	-35.67	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.08	1095	20230605	59.63	2500	-30.08	20230516	1095	59.63	20230605	2500	-30.08	20230516	1095	59.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
125	20230710	130238	57	100.00	KONEX			N	N	N	N		N	1748	-22	5	-1.24	3498	2	1.77	1750	1750	1748	2035	1505	1770	1749.00	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	552	-35.67	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.08	1095	20230605	59.63	2500	-30.08	20230516	1095	59.63	20230605	2500	-30.08	20230516	1095	59.63	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
126	20230710	120243	57	100.00	KONEX			N	N	N	N		N	1750	-20	5	-1.13	1750	1	0.88	1750	1750	1750	2035	1505	1770	1750.00	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	553	-35.71	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.00	1095	20230605	59.82	2500	-30.00	20230516	1095	59.82	20230605	2500	-30.00	20230516	1095	59.82	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
127	20230710	110244	57	100.00	KONEX			N	N	N	N		N	1750	-20	5	-1.13	1750	1	0.88	1750	1750	1750	2035	1505	1770	1750.00	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	553	-35.71	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.00	1095	20230605	59.82	2500	-30.00	20230516	1095	59.82	20230605	2500	-30.00	20230516	1095	59.82	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
128	20230710	100243	57	100.00	KONEX			N	N	N	N		N	1750	-20	5	-1.13	1750	1	0.88	1750	1750	1750	2035	1505	1770	1750.00	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	553	-35.71	1.09	12	0.00	-49.00	1603.00	2500	20230516	-30.00	1095	20230605	59.82	2500	-30.00	20230516	1095	59.82	20230605	2500	-30.00	20230516	1095	59.82	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
129	20230710	090241	57	100.00	KONEX			N	N	N	N		N	1770	0	3	0.00	0	0	0.00	0	0	0	2035	1505	1770	0.00	0.00	0	0	1890	1830	1800	1740	1710	1815	1725	158	265	500	1060	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
130	20230707	160240	00	50.00	KONEX			N	N	N	N	50	N	1770	131	2	7.99	200100	113	538.10	1860	1860	1770	1884	1394	1639	1770.80	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
131	20230707	150241	00	50.00	KONEX			N	N	N	N	50	N	1770	131	2	7.99	200100	113	538.10	1860	1860	1770	1884	1394	1639	1770.80	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
132	20230707	140244	00	50.00	KONEX			N	N	N	N	50	N	1770	131	2	7.99	200100	113	538.10	1860	1860	1770	1884	1394	1639	1770.80	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	559	-36.12	1.10	12	0.00	-49.00	1603.00	2500	20230516	-29.20	1095	20230605	61.64	2500	-29.20	20230516	1095	61.64	20230605	2500	-29.20	20230516	1095	61.64	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
133	20230707	130243	00	50.00	KONEX			N	N	N	N	50	N	1860	221	2	13.48	1860	1	4.76	1860	1860	1860	1884	1394	1639	1860.00	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	588	-37.96	1.16	12	0.00	-49.00	1603.00	2500	20230516	-25.60	1095	20230605	69.86	2500	-25.60	20230516	1095	69.86	20230605	2500	-25.60	20230516	1095	69.86	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
134	20230707	120243	00	50.00	KONEX			N	N	N	N	50	N	1860	221	2	13.48	1860	1	4.76	1860	1860	1860	1884	1394	1639	1860.00	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	588	-37.96	1.16	12	0.00	-49.00	1603.00	2500	20230516	-25.60	1095	20230605	69.86	2500	-25.60	20230516	1095	69.86	20230605	2500	-25.60	20230516	1095	69.86	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
135	20230707	110242	00	50.00	KONEX			N	N	N	N	50	N	1860	221	2	13.48	1860	1	4.76	1860	1860	1860	1884	1394	1639	1860.00	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	588	-37.96	1.16	12	0.00	-49.00	1603.00	2500	20230516	-25.60	1095	20230605	69.86	2500	-25.60	20230516	1095	69.86	20230605	2500	-25.60	20230516	1095	69.86	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
136	20230707	100242	00	50.00	KONEX			N	N	N	N	50	N	1860	221	2	13.48	1860	1	4.76	1860	1860	1860	1884	1394	1639	1860.00	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	588	-37.96	1.16	12	0.00	-49.00	1603.00	2500	20230516	-25.60	1095	20230605	69.86	2500	-25.60	20230516	1095	69.86	20230605	2500	-25.60	20230516	1095	69.86	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
137	20230707	090240	00	50.00	KONEX			N	N	N	N	50	N	1860	221	2	13.48	1860	1	4.76	1860	1860	1860	1884	1394	1639	1860.00	0.00	0	0	1692	1665	1652	1625	1612	1659	1619	158	245	500	980	1	1	31599885	588	-37.96	1.16	12	0.00	-49.00	1603.00	2500	20230516	-25.60	1095	20230605	69.86	2500	-25.60	20230516	1095	69.86	20230605	2500	-25.60	20230516	1095	69.86	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
138	20230706	160240	00	50.00	KONEX			N	N	N	N	50	N	1639	179	2	12.26	34499	21	10.19	1679	1679	1639	1679	1241	1460	1642.81	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	518	-33.45	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.44	1095	20230605	49.68	2500	-34.44	20230516	1095	49.68	20230605	2500	-34.44	20230516	1095	49.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
139	20230706	150242	00	50.00	KONEX			N	N	N	N	50	N	1639	179	2	12.26	32860	20	9.71	1679	1679	1639	1679	1241	1460	1643.00	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	518	-33.45	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.44	1095	20230605	49.68	2500	-34.44	20230516	1095	49.68	20230605	2500	-34.44	20230516	1095	49.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
140	20230706	140241	00	50.00	KONEX			N	N	N	N	50	N	1639	179	2	12.26	32860	20	9.71	1679	1679	1639	1679	1241	1460	1643.00	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	518	-33.45	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.44	1095	20230605	49.68	2500	-34.44	20230516	1095	49.68	20230605	2500	-34.44	20230516	1095	49.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
141	20230706	130240	00	50.00	KONEX			N	N	N	N	50	N	1639	179	2	12.26	32860	20	9.71	1679	1679	1639	1679	1241	1460	1643.00	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	518	-33.45	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.44	1095	20230605	49.68	2500	-34.44	20230516	1095	49.68	20230605	2500	-34.44	20230516	1095	49.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
142	20230706	120241	00	50.00	KONEX			N	N	N	N	50	N	1639	179	2	12.26	32860	20	9.71	1679	1679	1639	1679	1241	1460	1643.00	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	518	-33.45	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.44	1095	20230605	49.68	2500	-34.44	20230516	1095	49.68	20230605	2500	-34.44	20230516	1095	49.68	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
143	20230706	110242	00	50.00	KONEX			N	N	N	N	50	N	1679	219	1	15.00	3358	2	0.97	1679	1679	1679	1679	1241	1460	1679.00	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
144	20230706	100240	00	50.00	KONEX			N	N	N	N	50	N	1679	219	1	15.00	3358	2	0.97	1679	1679	1679	1679	1241	1460	1679.00	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
145	20230706	090239	00	50.00	KONEX			N	N	N	N	50	N	1679	219	1	15.00	1679	1	0.49	1679	1679	1679	1679	1241	1460	1679.00	0.00	0	0	1757	1608	1534	1385	1311	1571	1348	158	219	500	870	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
146	20230705	160241	00	50.00	KONEX			N	N	N	N	50	N	1460	-223	5	-13.25	301202	206	40.87	1683	1683	1460	1935	1431	1683	1462.15	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	461	-29.80	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.60	1095	20230605	33.33	2500	-41.60	20230516	1095	33.33	20230605	2500	-41.60	20230516	1095	33.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
147	20230705	150239	00	50.00	KONEX			N	N	N	N	50	N	1460	-223	5	-13.25	296822	203	40.28	1683	1683	1460	1935	1431	1683	1462.18	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	461	-29.80	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.60	1095	20230605	33.33	2500	-41.60	20230516	1095	33.33	20230605	2500	-41.60	20230516	1095	33.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
148	20230705	140237	00	50.00	KONEX			N	N	N	N	50	N	1460	-223	5	-13.25	296822	203	40.28	1683	1683	1460	1935	1431	1683	1462.18	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	461	-29.80	0.91	12	0.00	-49.00	1603.00	2500	20230516	-41.60	1095	20230605	33.33	2500	-41.60	20230516	1095	33.33	20230605	2500	-41.60	20230516	1095	33.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
149	20230705	130237	00	50.00	KONEX			N	N	N	N	50	N	1683	0	3	0.00	1683	1	0.20	1683	1683	1683	1935	1431	1683	1683.00	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	532	-34.35	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.68	1095	20230605	53.70	2500	-32.68	20230516	1095	53.70	20230605	2500	-32.68	20230516	1095	53.70	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
150	20230705	120238	00	50.00	KONEX			N	N	N	N	50	N	1683	0	3	0.00	1683	1	0.20	1683	1683	1683	1935	1431	1683	1683.00	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	532	-34.35	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.68	1095	20230605	53.70	2500	-32.68	20230516	1095	53.70	20230605	2500	-32.68	20230516	1095	53.70	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
151	20230705	110238	00	50.00	KONEX			N	N	N	N	50	N	1683	0	3	0.00	1683	1	0.20	1683	1683	1683	1935	1431	1683	1683.00	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	532	-34.35	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.68	1095	20230605	53.70	2500	-32.68	20230516	1095	53.70	20230605	2500	-32.68	20230516	1095	53.70	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
152	20230705	100238	00	50.00	KONEX			N	N	N	N	50	N	1683	0	3	0.00	1683	1	0.20	1683	1683	1683	1935	1431	1683	1683.00	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	532	-34.35	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.68	1095	20230605	53.70	2500	-32.68	20230516	1095	53.70	20230605	2500	-32.68	20230516	1095	53.70	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
153	20230705	090237	00	50.00	KONEX			N	N	N	N	50	N	1683	0	3	0.00	1683	1	0.20	1683	1683	1683	1935	1431	1683	1683.00	0.00	0	0	1901	1792	1591	1482	1281	1691	1381	158	252	500	1000	1	1	31599885	532	-34.35	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.68	1095	20230605	53.70	2500	-32.68	20230516	1095	53.70	20230605	2500	-32.68	20230516	1095	53.70	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
154	20230704	160236	00	50.00	KONEX			N	N	N	N	50	N	1683	48	2	2.94	704054	504	45.12	1700	1700	1390	1880	1390	1635	1396.93	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	532	-34.35	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.68	1095	20230605	53.70	2500	-32.68	20230516	1095	53.70	20230605	2500	-32.68	20230516	1095	53.70	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
155	20230704	150235	00	50.00	KONEX			N	N	N	N	50	N	1683	48	2	2.94	704054	504	45.12	1700	1700	1390	1880	1390	1635	1396.93	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	532	-34.35	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.68	1095	20230605	53.70	2500	-32.68	20230516	1095	53.70	20230605	2500	-32.68	20230516	1095	53.70	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
156	20230704	140237	00	50.00	KONEX			N	N	N	N	50	N	1685	50	2	3.06	699005	501	44.85	1700	1700	1390	1880	1390	1635	1395.22	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	532	-34.39	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.60	1095	20230605	53.88	2500	-32.60	20230516	1095	53.88	20230605	2500	-32.60	20230516	1095	53.88	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
157	20230704	130234	00	50.00	KONEX			N	N	N	N	50	N	1685	50	2	3.06	699005	501	44.85	1700	1700	1390	1880	1390	1635	1395.22	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	532	-34.39	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.60	1095	20230605	53.88	2500	-32.60	20230516	1095	53.88	20230605	2500	-32.60	20230516	1095	53.88	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
158	20230704	120236	00	50.00	KONEX			N	N	N	N	50	N	1685	50	2	3.06	699005	501	44.85	1700	1700	1390	1880	1390	1635	1395.22	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	532	-34.39	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.60	1095	20230605	53.88	2500	-32.60	20230516	1095	53.88	20230605	2500	-32.60	20230516	1095	53.88	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
159	20230704	110233	00	50.00	KONEX			N	N	N	N	50	N	1700	65	2	3.98	1700	1	0.09	1700	1700	1700	1880	1390	1635	1700.00	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	537	-34.69	1.06	12	0.00	-49.00	1603.00	2500	20230516	-32.00	1095	20230605	55.25	2500	-32.00	20230516	1095	55.25	20230605	2500	-32.00	20230516	1095	55.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
160	20230704	100233	00	50.00	KONEX			N	N	N	N	50	N	1700	65	2	3.98	1700	1	0.09	1700	1700	1700	1880	1390	1635	1700.00	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	537	-34.69	1.06	12	0.00	-49.00	1603.00	2500	20230516	-32.00	1095	20230605	55.25	2500	-32.00	20230516	1095	55.25	20230605	2500	-32.00	20230516	1095	55.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
161	20230704	090234	00	50.00	KONEX			N	N	N	N	50	N	1700	65	2	3.98	1700	1	0.09	1700	1700	1700	1880	1390	1635	1700.00	0.00	0	0	1779	1706	1567	1494	1355	1637	1425	158	245	500	980	1	1	31599885	537	-34.69	1.06	12	0.00	-49.00	1603.00	2500	20230516	-32.00	1095	20230605	55.25	2500	-32.00	20230516	1095	55.25	20230605	2500	-32.00	20230516	1095	55.25	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
162	20230703	160232	00	50.00	KONEX			N	N	N	N	50	N	1635	-44	5	-2.62	1601900	1117	55850.00	1640	1640	1428	1930	1428	1679	1434.11	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	517	-33.37	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.60	1095	20230605	49.32	2500	-34.60	20230516	1095	49.32	20230605	2500	-34.60	20230516	1095	49.32	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
163	20230703	150235	00	50.00	KONEX			N	N	N	N	50	N	1432	-247	5	-14.71	1310820	916	45800.00	1640	1640	1428	1930	1428	1679	1431.03	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	453	-29.22	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.72	1095	20230605	30.78	2500	-42.72	20230516	1095	30.78	20230605	2500	-42.72	20230516	1095	30.78	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
164	20230703	140233	00	50.00	KONEX			N	N	N	N	50	N	1428	-251	4	-14.95	594820	416	20800.00	1640	1640	1428	1930	1428	1679	1429.86	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	451	-29.14	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.88	1095	20230605	30.41	2500	-42.88	20230516	1095	30.41	20230605	2500	-42.88	20230516	1095	30.41	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
165	20230703	130232	00	50.00	KONEX			N	N	N	N	50	N	1428	-251	4	-14.95	594820	416	20800.00	1640	1640	1428	1930	1428	1679	1429.86	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	451	-29.14	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.88	1095	20230605	30.41	2500	-42.88	20230516	1095	30.41	20230605	2500	-42.88	20230516	1095	30.41	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
166	20230703	120233	00	50.00	KONEX			N	N	N	N	50	N	1432	-247	5	-14.71	23120	16	800.00	1640	1640	1432	1930	1428	1679	1445.00	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	453	-29.22	0.89	12	0.00	-49.00	1603.00	2500	20230516	-42.72	1095	20230605	30.78	2500	-42.72	20230516	1095	30.78	20230605	2500	-42.72	20230516	1095	30.78	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
167	20230703	110233	00	50.00	KONEX			N	N	N	N	50	N	1640	-39	5	-2.32	1640	1	50.00	1640	1640	1640	1930	1428	1679	1640.00	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	518	-33.47	1.02	12	0.00	-49.00	1603.00	2500	20230516	-34.40	1095	20230605	49.77	2500	-34.40	20230516	1095	49.77	20230605	2500	-34.40	20230516	1095	49.77	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
168	20230703	100230	00	50.00	KONEX			N	N	N	N	50	N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N
169	20230703	090230	00	50.00	KONEX			N	N	N	N	50	N	1679	0	3	0.00	0	0	0.00	0	0	0	1930	1428	1679	0.00	0.00	0	0	1680	1679	1679	1678	1678	1679	1678	158	251	500	1000	1	1	31599885	531	-34.27	1.05	12	0.00	-49.00	1603.00	2500	20230516	-32.84	1095	20230605	53.33	2500	-32.84	20230516	1095	53.33	20230605	2500	-32.84	20230516	1095	53.33	20230605	0.00	N	012210	500	157 억		0	N	N	0	N	00	N