KissMeData/149010/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	160844	57	100.00	KONEX			N	N	N	N		N	8980	90	2	1.01	224400	25	3.51	8990	8990	8950	10220	7560	8890	8976.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.27	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.75	6970	20221213	28.84	9950	-9.75	20230704	7000	28.29	20230127	9950	-9.75	20230704	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
3	20230731	150845	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	17980	2	0.28	8990	8990	8990	10220	7560	8890	8990.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
4	20230731	140849	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	17980	2	0.28	8990	8990	8990	10220	7560	8890	8990.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
5	20230731	130848	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	17980	2	0.28	8990	8990	8990	10220	7560	8890	8990.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
6	20230731	120856	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	17980	2	0.28	8990	8990	8990	10220	7560	8890	8990.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
7	20230731	110859	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	17980	2	0.28	8990	8990	8990	10220	7560	8890	8990.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
8	20230731	100856	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	17980	2	0.28	8990	8990	8990	10220	7560	8890	8990.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
9	20230731	090845	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	8990	1	0.14	8990	8990	8990	10220	7560	8890	8990.00	0.00	0	0	8950	8920	8890	8860	8830	8905	8845	16	1330	500	5860	10	1	3120000	280	9.28	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
10	20230728	160848	57	100.00	KONEX			N	N	N	N		N	8890	440	2	5.21	6333110	713	92.12	8920	8920	8860	9710	7190	8450	8882.34	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	277	9.17	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.65	6970	20221213	27.55	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	6970	27.55	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
11	20230728	150847	57	100.00	KONEX			N	N	N	N		N	8890	440	2	5.21	6333110	713	92.12	8920	8920	8860	9710	7190	8450	8882.34	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	277	9.17	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.65	6970	20221213	27.55	9950	-10.65	20230704	7000	27.00	20230127	9950	-10.65	20230704	6970	27.55	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
12	20230728	140845	57	100.00	KONEX			N	N	N	N		N	8920	470	2	5.56	8920	1	0.13	8920	8920	8920	9710	7190	8450	8920.00	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
13	20230728	130848	57	100.00	KONEX			N	N	N	N		N	8920	470	2	5.56	8920	1	0.13	8920	8920	8920	9710	7190	8450	8920.00	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
14	20230728	120845	57	100.00	KONEX			N	N	N	N		N	8920	470	2	5.56	8920	1	0.13	8920	8920	8920	9710	7190	8450	8920.00	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
15	20230728	110852	57	100.00	KONEX			N	N	N	N		N	8920	470	2	5.56	8920	1	0.13	8920	8920	8920	9710	7190	8450	8920.00	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	278	9.21	2.45	12	0.00	969.00	3648.00	9950	20230704	-10.35	6970	20221213	27.98	9950	-10.35	20230704	7000	27.43	20230127	9950	-10.35	20230704	6970	27.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
16	20230728	100841	57	100.00	KONEX			N	N	N	N		N	8450	0	3	0.00	0	0	0.00	0	0	0	9710	7190	8450	0.00	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	264	8.72	2.32	12	0.00	969.00	3648.00	9950	20230704	-15.08	6970	20221213	21.23	9950	-15.08	20230704	7000	20.71	20230127	9950	-15.08	20230704	6970	21.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
17	20230728	090850	57	100.00	KONEX			N	N	N	N		N	8450	0	3	0.00	0	0	0.00	0	0	0	9710	7190	8450	0.00	0.00	0	0	8483	8466	8433	8416	8383	8475	8425	16	1260	500	5570	10	1	3120000	264	8.72	2.32	12	0.00	969.00	3648.00	9950	20230704	-15.08	6970	20221213	21.23	9950	-15.08	20230704	7000	20.71	20230127	9950	-15.08	20230704	6970	21.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
18	20230727	160844	57	100.00	KONEX			N	N	N	N		N	8450	50	2	0.60	6502550	774	62.98	8400	8450	8400	9660	7140	8400	8401.23	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	264	8.72	2.32	12	0.02	969.00	3648.00	9950	20230704	-15.08	6970	20221213	21.23	9950	-15.08	20230704	7000	20.71	20230127	9950	-15.08	20230704	6970	21.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
19	20230727	150844	57	100.00	KONEX			N	N	N	N		N	8450	50	2	0.60	6502550	774	62.98	8400	8450	8400	9660	7140	8400	8401.23	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	264	8.72	2.32	12	0.02	969.00	3648.00	9950	20230704	-15.08	6970	20221213	21.23	9950	-15.08	20230704	7000	20.71	20230127	9950	-15.08	20230704	6970	21.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
20	20230727	140839	57	100.00	KONEX			N	N	N	N		N	8450	50	2	0.60	5662500	674	54.84	8400	8450	8400	9660	7140	8400	8401.34	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	264	8.72	2.32	12	0.02	969.00	3648.00	9950	20230704	-15.08	6970	20221213	21.23	9950	-15.08	20230704	7000	20.71	20230127	9950	-15.08	20230704	6970	21.23	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
21	20230727	130840	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	5628700	670	54.52	8400	8410	8400	9660	7140	8400	8401.04	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	262	8.67	2.30	12	0.02	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
22	20230727	120841	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	420000	50	4.07	8400	8400	8400	9660	7140	8400	8400.00	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
23	20230727	110843	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	420000	50	4.07	8400	8400	8400	9660	7140	8400	8400.00	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
24	20230727	100841	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
25	20230727	090838	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	8533	8466	8433	8366	8333	8450	8350	16	1260	500	5540	10	1	3120000	262	8.67	2.30	12	0.00	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
26	20230726	160838	57	100.00	KONEX			N	N	N	N		N	8400	-100	5	-1.18	10325130	1229	30.41	8410	8500	8400	9770	7230	8500	8401.24	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	262	8.67	2.30	12	0.04	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
27	20230726	150843	57	100.00	KONEX			N	N	N	N		N	8400	-100	5	-1.18	8199930	976	24.15	8410	8500	8400	9770	7230	8500	8401.57	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	262	8.67	2.30	12	0.03	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
28	20230726	140836	57	100.00	KONEX			N	N	N	N		N	8400	-100	5	-1.18	8199930	976	24.15	8410	8500	8400	9770	7230	8500	8401.57	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	262	8.67	2.30	12	0.03	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
29	20230726	130835	57	100.00	KONEX			N	N	N	N		N	8400	-100	5	-1.18	8199930	976	24.15	8410	8500	8400	9770	7230	8500	8401.57	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	262	8.67	2.30	12	0.03	969.00	3648.00	9950	20230704	-15.58	6970	20221213	20.52	9950	-15.58	20230704	7000	20.00	20230127	9950	-15.58	20230704	6970	20.52	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
30	20230726	120837	57	100.00	KONEX			N	N	N	N		N	8420	-80	5	-0.94	50560	6	0.15	8410	8500	8410	9770	7230	8500	8426.67	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	263	8.69	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.38	6970	20221213	20.80	9950	-15.38	20230704	7000	20.29	20230127	9950	-15.38	20230704	6970	20.80	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
31	20230726	110832	57	100.00	KONEX			N	N	N	N		N	8420	-80	5	-0.94	50560	6	0.15	8410	8500	8410	9770	7230	8500	8426.67	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	263	8.69	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.38	6970	20221213	20.80	9950	-15.38	20230704	7000	20.29	20230127	9950	-15.38	20230704	6970	20.80	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
32	20230726	100840	57	100.00	KONEX			N	N	N	N		N	8420	-80	5	-0.94	50560	6	0.15	8410	8500	8410	9770	7230	8500	8426.67	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	263	8.69	2.31	12	0.00	969.00	3648.00	9950	20230704	-15.38	6970	20221213	20.80	9950	-15.38	20230704	7000	20.29	20230127	9950	-15.38	20230704	6970	20.80	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
33	20230726	090833	57	100.00	KONEX			N	N	N	N		N	8500	0	3	0.00	0	0	0.00	0	0	0	9770	7230	8500	0.00	0.00	0	0	8680	8590	8420	8330	8160	8635	8375	16	1270	500	5610	10	1	3120000	265	8.77	2.33	12	0.00	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
34	20230725	160830	57	100.00	KONEX			N	N	N	N		N	8500	-200	5	-2.30	34271430	4041	83.87	8450	8510	8250	10000	7400	8700	8480.93	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	265	8.77	2.33	12	0.13	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
35	20230725	150821	57	100.00	KONEX			N	N	N	N		N	8500	-200	5	-2.30	34271430	4041	83.87	8450	8510	8250	10000	7400	8700	8480.93	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	265	8.77	2.33	12	0.13	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
36	20230725	140822	57	100.00	KONEX			N	N	N	N		N	8500	-200	5	-2.30	34271430	4041	83.87	8450	8510	8250	10000	7400	8700	8480.93	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	265	8.77	2.33	12	0.13	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
37	20230725	130830	57	100.00	KONEX			N	N	N	N		N	8440	-260	5	-2.99	31746930	3744	77.71	8450	8510	8250	10000	7400	8700	8479.42	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	263	8.71	2.31	12	0.12	969.00	3648.00	9950	20230704	-15.18	6970	20221213	21.09	9950	-15.18	20230704	7000	20.57	20230127	9950	-15.18	20230704	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
38	20230725	120829	57	100.00	KONEX			N	N	N	N		N	8500	-200	5	-2.30	30834410	3636	75.47	8450	8510	8250	10000	7400	8700	8480.31	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	265	8.77	2.33	12	0.12	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
39	20230725	110827	57	100.00	KONEX			N	N	N	N		N	8360	-340	5	-3.91	21204750	2502	51.93	8450	8510	8250	10000	7400	8700	8475.12	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	261	8.63	2.29	12	0.08	969.00	3648.00	9950	20230704	-15.98	6970	20221213	19.94	9950	-15.98	20230704	7000	19.43	20230127	9950	-15.98	20230704	6970	19.94	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
40	20230725	100826	57	100.00	KONEX			N	N	N	N		N	8510	-190	5	-2.18	2327260	278	5.77	8450	8510	8250	10000	7400	8700	8371.44	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	266	8.78	2.33	12	0.01	969.00	3648.00	9950	20230704	-14.47	6970	20221213	22.09	9950	-14.47	20230704	7000	21.57	20230127	9950	-14.47	20230704	6970	22.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
41	20230725	090827	57	100.00	KONEX			N	N	N	N		N	8250	-450	5	-5.17	1255000	152	3.15	8450	8450	8250	10000	7400	8700	8256.58	0.00	0	0	9406	9052	8646	8292	7886	8850	8090	16	1300	500	5740	10	1	3120000	257	8.51	2.26	12	0.00	969.00	3648.00	9950	20230704	-17.09	6970	20221213	18.36	9950	-17.09	20230704	7000	17.86	20230127	9950	-17.09	20230704	6970	18.36	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
42	20230724	160828	57	100.00	KONEX			N	N	N	N		N	8700	-300	5	-3.33	41611210	4818	220.30	9000	9000	8240	10350	7650	9000	8636.61	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	271	8.98	2.38	12	0.15	969.00	3648.00	9950	20230704	-12.56	6970	20221213	24.82	9950	-12.56	20230704	7000	24.29	20230127	9950	-12.56	20230704	6970	24.82	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
43	20230724	150825	57	100.00	KONEX			N	N	N	N		N	8760	-240	5	-2.67	39001210	4518	206.58	9000	9000	8240	10350	7650	9000	8632.41	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	273	9.04	2.40	12	0.14	969.00	3648.00	9950	20230704	-11.96	6970	20221213	25.68	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	6970	25.68	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
44	20230724	140823	57	100.00	KONEX			N	N	N	N		N	8700	-300	5	-3.33	30683950	3562	162.87	9000	9000	8240	10350	7650	9000	8614.25	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	271	8.98	2.38	12	0.11	969.00	3648.00	9950	20230704	-12.56	6970	20221213	24.82	9950	-12.56	20230704	7000	24.29	20230127	9950	-12.56	20230704	6970	24.82	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
45	20230724	130824	57	100.00	KONEX			N	N	N	N		N	8240	-760	5	-8.44	9768440	1155	52.81	9000	9000	8240	10350	7650	9000	8457.52	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	257	8.50	2.26	12	0.04	969.00	3648.00	9950	20230704	-17.19	6970	20221213	18.22	9950	-17.19	20230704	7000	17.71	20230127	9950	-17.19	20230704	6970	18.22	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
46	20230724	120824	57	100.00	KONEX			N	N	N	N		N	8900	-100	5	-1.11	4948650	580	26.52	9000	9000	8400	10350	7650	9000	8532.16	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	278	9.18	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
47	20230724	110828	57	100.00	KONEX			N	N	N	N		N	8900	-100	5	-1.11	4948650	580	26.52	9000	9000	8400	10350	7650	9000	8532.16	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	278	9.18	2.44	12	0.02	969.00	3648.00	9950	20230704	-10.55	6970	20221213	27.69	9950	-10.55	20230704	7000	27.14	20230127	9950	-10.55	20230704	6970	27.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
48	20230724	100819	57	100.00	KONEX			N	N	N	N		N	8500	-500	5	-5.56	4602750	539	24.65	9000	9000	8500	10350	7650	9000	8539.42	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	265	8.77	2.33	12	0.02	969.00	3648.00	9950	20230704	-14.57	6970	20221213	21.95	9950	-14.57	20230704	7000	21.43	20230127	9950	-14.57	20230704	6970	21.95	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
49	20230724	090825	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	9000	1	0.05	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9400	9200	9100	8900	8800	9150	8850	16	1350	500	5940	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
50	20230721	160816	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	19685450	2187	1988.18	9300	9300	9000	10400	7700	9050	9001.12	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	281	9.29	2.47	12	0.07	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
51	20230721	150819	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	12467350	1385	1259.09	9300	9300	9000	10400	7700	9050	9001.70	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	282	9.34	2.48	12	0.04	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
52	20230721	140816	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	434100	48	43.64	9300	9300	9000	10400	7700	9050	9043.75	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
53	20230721	130818	57	100.00	KONEX			N	N	N	N		N	9000	-50	5	-0.55	425100	47	42.73	9300	9300	9000	10400	7700	9050	9044.68	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
54	20230721	120828	57	100.00	KONEX			N	N	N	N		N	9300	250	2	2.76	9300	1	0.91	9300	9300	9300	10400	7700	9050	9300.00	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	290	9.60	2.55	12	0.00	969.00	3648.00	9950	20230704	-6.53	6970	20221213	33.43	9950	-6.53	20230704	7000	32.86	20230127	9950	-6.53	20230704	6970	33.43	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
55	20230721	110824	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
56	20230721	100823	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
57	20230721	090822	57	100.00	KONEX			N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	10400	7700	9050	0.00	0.00	0	0	9190	9120	9060	8990	8930	9090	8960	16	1350	500	5970	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
58	20230720	160814	57	100.00	KONEX			N	N	N	N		N	9050	-90	5	-0.98	1001930	110	40.74	9130	9130	9000	10510	7770	9140	9108.45	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
59	20230720	150815	57	100.00	KONEX			N	N	N	N		N	9050	-90	5	-0.98	1001930	110	40.74	9130	9130	9000	10510	7770	9140	9108.45	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
60	20230720	140813	57	100.00	KONEX			N	N	N	N		N	9050	-90	5	-0.98	1001930	110	40.74	9130	9130	9000	10510	7770	9140	9108.45	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
61	20230720	130814	57	100.00	KONEX			N	N	N	N		N	9050	-90	5	-0.98	1001930	110	40.74	9130	9130	9000	10510	7770	9140	9108.45	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	282	9.34	2.48	12	0.00	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
62	20230720	120819	57	100.00	KONEX			N	N	N	N		N	9000	-140	5	-1.53	992880	109	40.37	9130	9130	9000	10510	7770	9140	9108.99	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
63	20230720	110818	57	100.00	KONEX			N	N	N	N		N	9110	-30	5	-0.33	875880	96	35.56	9130	9130	9110	10510	7770	9140	9123.75	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	284	9.40	2.50	12	0.00	969.00	3648.00	9950	20230704	-8.44	6970	20221213	30.70	9950	-8.44	20230704	7000	30.14	20230127	9950	-8.44	20230704	6970	30.70	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
64	20230720	100809	57	100.00	KONEX			N	N	N	N		N	9110	-30	5	-0.33	875880	96	35.56	9130	9130	9110	10510	7770	9140	9123.75	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	284	9.40	2.50	12	0.00	969.00	3648.00	9950	20230704	-8.44	6970	20221213	30.70	9950	-8.44	20230704	7000	30.14	20230127	9950	-8.44	20230704	6970	30.70	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
65	20230720	090810	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9146	9142	9136	9132	9126	9145	9135	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.00	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
66	20230719	160825	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	2467700	270	14.16	9130	9140	9130	10510	7770	9140	9139.63	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.01	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
67	20230719	150825	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	2467700	270	14.16	9130	9140	9130	10510	7770	9140	9139.63	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.01	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
68	20230719	140826	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.00	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
69	20230719	130817	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.00	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
70	20230719	120828	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.00	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
71	20230719	110827	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.00	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
72	20230719	100820	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.00	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
73	20230719	090820	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9266	9202	9076	9012	8886	9235	9045	16	1370	500	6030	10	1	3120000	285	9.43	2.51	12	0.00	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
74	20230718	160819	57	100.00	KONEX			N	N	N	N		N	9140	150	2	1.67	17207220	1907	224.35	9040	9140	8950	10330	7650	8990	9023.19	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	285	9.43	2.51	12	0.06	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
75	20230718	150817	57	100.00	KONEX			N	N	N	N		N	9140	150	2	1.67	17207220	1907	224.35	9040	9140	8950	10330	7650	8990	9023.19	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	285	9.43	2.51	12	0.06	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
76	20230718	140814	57	100.00	KONEX			N	N	N	N		N	9140	150	2	1.67	14954200	1660	195.29	9040	9140	8950	10330	7650	8990	9008.55	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	285	9.43	2.51	12	0.05	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
77	20230718	130815	57	100.00	KONEX			N	N	N	N		N	9140	150	2	1.67	14954200	1660	195.29	9040	9140	8950	10330	7650	8990	9008.55	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	285	9.43	2.51	12	0.05	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
78	20230718	120822	57	100.00	KONEX			N	N	N	N		N	9140	150	2	1.67	14954200	1660	195.29	9040	9140	8950	10330	7650	8990	9008.55	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	285	9.43	2.51	12	0.05	969.00	3648.00	9950	20230704	-8.14	6970	20221213	31.13	9950	-8.14	20230704	7000	30.57	20230127	9950	-8.14	20230704	6970	31.13	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
79	20230718	110822	57	100.00	KONEX			N	N	N	N		N	8950	-40	5	-0.44	14497200	1610	189.41	9040	9050	8950	10330	7650	8990	9004.47	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	279	9.24	2.45	12	0.05	969.00	3648.00	9950	20230704	-10.05	6970	20221213	28.41	9950	-10.05	20230704	7000	27.86	20230127	9950	-10.05	20230704	6970	28.41	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
80	20230718	100814	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	7971350	881	103.65	9040	9050	9040	10330	7650	8990	9048.07	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	282	9.34	2.48	12	0.03	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
81	20230718	090813	57	100.00	KONEX			N	N	N	N		N	9050	60	2	0.67	3428250	379	44.59	9040	9050	9040	10330	7650	8990	9045.51	0.00	0	0	9103	9046	8933	8876	8763	9075	8905	16	1340	500	5930	10	1	3120000	282	9.34	2.48	12	0.01	969.00	3648.00	9950	20230704	-9.05	6970	20221213	29.84	9950	-9.05	20230704	7000	29.29	20230127	9950	-9.05	20230704	6970	29.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
82	20230717	160814	57	100.00	KONEX			N	N	N	N		N	8990	370	2	4.29	7503880	850	73.47	8820	8990	8820	9910	7330	8620	8828.09	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	280	9.28	2.46	12	0.03	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
83	20230717	150811	57	100.00	KONEX			N	N	N	N		N	8990	370	2	4.29	7503880	850	73.47	8820	8990	8820	9910	7330	8620	8828.09	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	280	9.28	2.46	12	0.03	969.00	3648.00	9950	20230704	-9.65	6970	20221213	28.98	9950	-9.65	20230704	7000	28.43	20230127	9950	-9.65	20230704	6970	28.98	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
84	20230717	140814	57	100.00	KONEX			N	N	N	N		N	8850	230	2	2.67	7494890	849	73.38	8820	8850	8820	9910	7330	8620	8827.90	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	276	9.13	2.43	12	0.03	969.00	3648.00	9950	20230704	-11.06	6970	20221213	26.97	9950	-11.06	20230704	7000	26.43	20230127	9950	-11.06	20230704	6970	26.97	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
85	20230717	130806	57	100.00	KONEX			N	N	N	N		N	8820	200	2	2.32	7486040	848	73.29	8820	8850	8820	9910	7330	8620	8827.88	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	275	9.10	2.42	12	0.03	969.00	3648.00	9950	20230704	-11.36	6970	20221213	26.54	9950	-11.36	20230704	7000	26.00	20230127	9950	-11.36	20230704	6970	26.54	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
86	20230717	120817	57	100.00	KONEX			N	N	N	N		N	8830	210	2	2.44	5307500	601	51.94	8820	8850	8820	9910	7330	8620	8831.11	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	275	9.11	2.42	12	0.02	969.00	3648.00	9950	20230704	-11.26	6970	20221213	26.69	9950	-11.26	20230704	7000	26.14	20230127	9950	-11.26	20230704	6970	26.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
87	20230717	110807	57	100.00	KONEX			N	N	N	N		N	8830	210	2	2.44	5307500	601	51.94	8820	8850	8820	9910	7330	8620	8831.11	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	275	9.11	2.42	12	0.02	969.00	3648.00	9950	20230704	-11.26	6970	20221213	26.69	9950	-11.26	20230704	7000	26.14	20230127	9950	-11.26	20230704	6970	26.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
88	20230717	100807	57	100.00	KONEX			N	N	N	N		N	8830	210	2	2.44	5281010	598	51.69	8820	8850	8820	9910	7330	8620	8831.12	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	275	9.11	2.42	12	0.02	969.00	3648.00	9950	20230704	-11.26	6970	20221213	26.69	9950	-11.26	20230704	7000	26.14	20230127	9950	-11.26	20230704	6970	26.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
89	20230717	090807	57	100.00	KONEX			N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	9910	7330	8620	0.00	0.00	0	0	9133	8876	8743	8486	8353	8810	8420	16	1290	500	5680	10	1	3120000	269	8.90	2.36	12	0.00	969.00	3648.00	9950	20230704	-13.37	6970	20221213	23.67	9950	-13.37	20230704	7000	23.14	20230127	9950	-13.37	20230704	6970	23.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
90	20230714	160807	57	100.00	KONEX			N	N	N	N		N	8620	-380	5	-4.22	10053290	1157	65.89	9000	9000	8610	10350	7650	9000	8689.10	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	269	8.90	2.36	12	0.04	969.00	3648.00	9950	20230704	-13.37	6970	20221213	23.67	9950	-13.37	20230704	7000	23.14	20230127	9950	-13.37	20230704	6970	23.67	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
91	20230714	150810	57	100.00	KONEX			N	N	N	N		N	8830	-170	5	-1.89	9510230	1094	62.30	9000	9000	8610	10350	7650	9000	8693.08	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	275	9.11	2.42	12	0.04	969.00	3648.00	9950	20230704	-11.26	6970	20221213	26.69	9950	-11.26	20230704	7000	26.14	20230127	9950	-11.26	20230704	6970	26.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
92	20230714	140815	57	100.00	KONEX			N	N	N	N		N	8830	-170	5	-1.89	9510230	1094	62.30	9000	9000	8610	10350	7650	9000	8693.08	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	275	9.11	2.42	12	0.04	969.00	3648.00	9950	20230704	-11.26	6970	20221213	26.69	9950	-11.26	20230704	7000	26.14	20230127	9950	-11.26	20230704	6970	26.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
93	20230714	130803	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	270000	30	1.71	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
94	20230714	120803	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	270000	30	1.71	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
95	20230714	110812	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	270000	30	1.71	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
96	20230714	100813	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	270000	30	1.71	9000	9000	9000	10350	7650	9000	9000.00	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
97	20230714	090809	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9186	9092	8946	8852	8706	9020	8780	16	1350	500	5940	10	1	3120000	281	9.29	2.47	12	0.00	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
98	20230713	160806	57	100.00	KONEX			N	N	N	N		N	9000	-40	5	-0.44	15684160	1756	76.88	9040	9040	8800	10390	7690	9040	8931.75	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	281	9.29	2.47	12	0.06	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
99	20230713	150801	57	100.00	KONEX			N	N	N	N		N	9000	-40	5	-0.44	15684160	1756	76.88	9040	9040	8800	10390	7690	9040	8931.75	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	281	9.29	2.47	12	0.06	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
100	20230713	140800	57	100.00	KONEX			N	N	N	N		N	9000	-40	5	-0.44	14568160	1632	71.45	9040	9040	8800	10390	7690	9040	8926.57	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	281	9.29	2.47	12	0.05	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
101	20230713	130804	57	100.00	KONEX			N	N	N	N		N	9000	-40	5	-0.44	7325690	816	35.73	9040	9040	8800	10390	7690	9040	8977.56	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	281	9.29	2.47	12	0.03	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
102	20230713	120800	57	100.00	KONEX			N	N	N	N		N	8800	-240	5	-2.65	7316690	815	35.68	9040	9040	8800	10390	7690	9040	8977.53	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	275	9.08	2.41	12	0.03	969.00	3648.00	9950	20230704	-11.56	6970	20221213	26.26	9950	-11.56	20230704	7000	25.71	20230127	9950	-11.56	20230704	6970	26.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
103	20230713	110803	57	100.00	KONEX			N	N	N	N		N	8800	-240	5	-2.65	5609490	621	27.19	9040	9040	8800	10390	7690	9040	9033.00	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	275	9.08	2.41	12	0.02	969.00	3648.00	9950	20230704	-11.56	6970	20221213	26.26	9950	-11.56	20230704	7000	25.71	20230127	9950	-11.56	20230704	6970	26.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
104	20230713	100759	57	100.00	KONEX			N	N	N	N		N	9030	-10	5	-0.11	5547660	614	26.88	9040	9040	8800	10390	7690	9040	9035.28	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	282	9.32	2.48	12	0.02	969.00	3648.00	9950	20230704	-9.25	6970	20221213	29.56	9950	-9.25	20230704	7000	29.00	20230127	9950	-9.25	20230704	6970	29.56	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
105	20230713	090749	57	100.00	KONEX			N	N	N	N		N	9040	0	3	0.00	5424000	600	26.27	9040	9040	9040	10390	7690	9040	9040.00	0.00	0	0	9266	9152	8926	8812	8586	9210	8870	16	1350	500	5960	10	1	3120000	282	9.33	2.48	12	0.02	969.00	3648.00	9950	20230704	-9.15	6970	20221213	29.70	9950	-9.15	20230704	7000	29.14	20230127	9950	-9.15	20230704	6970	29.70	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
106	20230712	160756	57	100.00	KONEX			N	N	N	N		N	9040	-180	5	-1.95	20022450	2284	687.95	8830	9040	8700	10600	7840	9220	8766.40	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	282	9.33	2.48	12	0.07	969.00	3648.00	9950	20230704	-9.15	6970	20221213	29.70	9950	-9.15	20230704	7000	29.14	20230127	9950	-9.15	20230704	6970	29.70	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
107	20230712	150752	57	100.00	KONEX			N	N	N	N		N	9040	-180	5	-1.95	20022450	2284	687.95	8830	9040	8700	10600	7840	9220	8766.40	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	282	9.33	2.48	12	0.07	969.00	3648.00	9950	20230704	-9.15	6970	20221213	29.70	9950	-9.15	20230704	7000	29.14	20230127	9950	-9.15	20230704	6970	29.70	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
108	20230712	140750	57	100.00	KONEX			N	N	N	N		N	8800	-420	5	-4.56	20013410	2283	687.65	8830	8900	8700	10600	7840	9220	8766.28	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	275	9.08	2.41	12	0.07	969.00	3648.00	9950	20230704	-11.56	6970	20221213	26.26	9950	-11.56	20230704	7000	25.71	20230127	9950	-11.56	20230704	6970	26.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
109	20230712	130752	57	100.00	KONEX			N	N	N	N		N	8810	-410	5	-4.45	6911420	783	235.84	8830	8900	8810	10600	7840	9220	8826.85	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	275	9.09	2.42	12	0.03	969.00	3648.00	9950	20230704	-11.46	6970	20221213	26.40	9950	-11.46	20230704	7000	25.86	20230127	9950	-11.46	20230704	6970	26.40	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
110	20230712	120755	57	100.00	KONEX			N	N	N	N		N	8810	-410	5	-4.45	6911420	783	235.84	8830	8900	8810	10600	7840	9220	8826.85	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	275	9.09	2.42	12	0.03	969.00	3648.00	9950	20230704	-11.46	6970	20221213	26.40	9950	-11.46	20230704	7000	25.86	20230127	9950	-11.46	20230704	6970	26.40	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
111	20230712	110754	57	100.00	KONEX			N	N	N	N		N	8810	-410	5	-4.45	2495430	283	85.24	8830	8830	8810	10600	7840	9220	8817.77	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	275	9.09	2.42	12	0.01	969.00	3648.00	9950	20230704	-11.46	6970	20221213	26.40	9950	-11.46	20230704	7000	25.86	20230127	9950	-11.46	20230704	6970	26.40	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
112	20230712	100754	57	100.00	KONEX			N	N	N	N		N	9220	0	3	0.00	0	0	0.00	0	0	0	10600	7840	9220	0.00	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	288	9.51	2.53	12	0.00	969.00	3648.00	9950	20230704	-7.34	6970	20221213	32.28	9950	-7.34	20230704	7000	31.71	20230127	9950	-7.34	20230704	6970	32.28	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
113	20230712	090756	57	100.00	KONEX			N	N	N	N		N	9220	0	3	0.00	0	0	0.00	0	0	0	10600	7840	9220	0.00	0.00	0	0	9386	9302	9136	9052	8886	9345	9095	16	1380	500	6080	10	1	3120000	288	9.51	2.53	12	0.00	969.00	3648.00	9950	20230704	-7.34	6970	20221213	32.28	9950	-7.34	20230704	7000	31.71	20230127	9950	-7.34	20230704	6970	32.28	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
114	20230711	160744	57	100.00	KONEX			N	N	N	N		N	9220	460	2	5.25	2981950	332	48.68	8970	9220	8970	10070	7450	8760	8981.78	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	288	9.51	2.53	12	0.01	969.00	3648.00	9950	20230704	-7.34	6970	20221213	32.28	9950	-7.34	20230704	7000	31.71	20230127	9950	-7.34	20230704	6970	32.28	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
115	20230711	150741	57	100.00	KONEX			N	N	N	N		N	9000	240	2	2.74	2954290	329	48.24	8970	9000	8970	10070	7450	8760	8979.60	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	281	9.29	2.47	12	0.01	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
116	20230711	140737	57	100.00	KONEX			N	N	N	N		N	8980	220	2	2.51	2065060	230	33.72	8970	8980	8970	10070	7450	8760	8978.52	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	280	9.27	2.46	12	0.01	969.00	3648.00	9950	20230704	-9.75	6970	20221213	28.84	9950	-9.75	20230704	7000	28.29	20230127	9950	-9.75	20230704	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
117	20230711	130729	57	100.00	KONEX			N	N	N	N		N	8970	210	2	2.40	8970	1	0.15	8970	8970	8970	10070	7450	8760	8970.00	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	280	9.26	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.85	6970	20221213	28.69	9950	-9.85	20230704	7000	28.14	20230127	9950	-9.85	20230704	6970	28.69	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
118	20230711	120746	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	10070	7450	8760	0.00	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	273	9.04	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.96	6970	20221213	25.68	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	6970	25.68	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
119	20230711	110751	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	10070	7450	8760	0.00	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	273	9.04	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.96	6970	20221213	25.68	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	6970	25.68	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
120	20230711	100748	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	10070	7450	8760	0.00	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	273	9.04	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.96	6970	20221213	25.68	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	6970	25.68	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
121	20230711	090746	57	100.00	KONEX			N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	10070	7450	8760	0.00	0.00	0	0	8833	8796	8773	8736	8713	8785	8725	16	1310	500	5780	10	1	3120000	273	9.04	2.40	12	0.00	969.00	3648.00	9950	20230704	-11.96	6970	20221213	25.68	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	6970	25.68	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
122	20230710	160740	57	100.00	KONEX			N	N	N	N		N	8760	-220	5	-2.45	5974650	682	29.10	8810	8810	8750	10320	7640	8980	8760.48	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	273	9.04	2.40	12	0.02	969.00	3648.00	9950	20230704	-11.96	6970	20221213	25.68	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	6970	25.68	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
123	20230710	150741	57	100.00	KONEX			N	N	N	N		N	8760	-220	5	-2.45	5755650	657	28.03	8810	8810	8750	10320	7640	8980	8760.50	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	273	9.04	2.40	12	0.02	969.00	3648.00	9950	20230704	-11.96	6970	20221213	25.68	9950	-11.96	20230704	7000	25.14	20230127	9950	-11.96	20230704	6970	25.68	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
124	20230710	140734	57	100.00	KONEX			N	N	N	N		N	8750	-230	5	-2.56	5317650	607	25.90	8810	8810	8750	10320	7640	8980	8760.54	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	273	9.03	2.40	12	0.02	969.00	3648.00	9950	20230704	-12.06	6970	20221213	25.54	9950	-12.06	20230704	7000	25.00	20230127	9950	-12.06	20230704	6970	25.54	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
125	20230710	130725	57	100.00	KONEX			N	N	N	N		N	8750	-230	5	-2.56	5317650	607	25.90	8810	8810	8750	10320	7640	8980	8760.54	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	273	9.03	2.40	12	0.02	969.00	3648.00	9950	20230704	-12.06	6970	20221213	25.54	9950	-12.06	20230704	7000	25.00	20230127	9950	-12.06	20230704	6970	25.54	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
126	20230710	120745	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	280	9.27	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.75	6970	20221213	28.84	9950	-9.75	20230704	7000	28.29	20230127	9950	-9.75	20230704	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
127	20230710	110742	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	280	9.27	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.75	6970	20221213	28.84	9950	-9.75	20230704	7000	28.29	20230127	9950	-9.75	20230704	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
128	20230710	100743	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	280	9.27	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.75	6970	20221213	28.84	9950	-9.75	20230704	7000	28.29	20230127	9950	-9.75	20230704	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
129	20230710	090735	57	100.00	KONEX			N	N	N	N		N	8980	0	3	0.00	0	0	0.00	0	0	0	10320	7640	8980	0.00	0.00	0	0	9726	9352	9076	8702	8426	9215	8565	16	1340	500	5920	10	1	3120000	280	9.27	2.46	12	0.00	969.00	3648.00	9950	20230704	-9.75	6970	20221213	28.84	9950	-9.75	20230704	7000	28.29	20230127	9950	-9.75	20230704	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
130	20230707	160733	57	100.00	KONEX			N	N	N	N		N	8980	-470	5	-4.97	21264120	2344	3348.57	9450	9450	8800	10860	8040	9450	9071.72	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	280	9.27	2.46	12	0.08	969.00	3648.00	9950	20230704	-9.75	6970	20221213	28.84	9950	-9.75	20230704	7000	28.29	20230127	9950	-9.75	20230704	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
131	20230707	150733	57	100.00	KONEX			N	N	N	N		N	8800	-650	5	-6.88	18683040	2054	2934.29	9450	9450	8800	10860	8040	9450	9095.93	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	275	9.08	2.41	12	0.07	969.00	3648.00	9950	20230704	-11.56	6970	20221213	26.26	9950	-11.56	20230704	7000	25.71	20230127	9950	-11.56	20230704	6970	26.26	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
132	20230707	140747	57	100.00	KONEX			N	N	N	N		N	9400	-50	5	-0.53	12010050	1306	1865.71	9450	9450	9000	10860	8040	9450	9196.06	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	293	9.70	2.58	12	0.04	969.00	3648.00	9950	20230704	-5.53	6970	20221213	34.86	9950	-5.53	20230704	7000	34.29	20230127	9950	-5.53	20230704	6970	34.86	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
133	20230707	130738	57	100.00	KONEX			N	N	N	N		N	9000	-450	5	-4.76	10083100	1101	1572.86	9450	9450	9000	10860	8040	9450	9158.13	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	281	9.29	2.47	12	0.04	969.00	3648.00	9950	20230704	-9.55	6970	20221213	29.12	9950	-9.55	20230704	7000	28.57	20230127	9950	-9.55	20230704	6970	29.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
134	20230707	120742	57	100.00	KONEX			N	N	N	N		N	9420	-30	5	-0.32	7232870	785	1121.43	9450	9450	9200	10860	8040	9450	9213.85	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	294	9.72	2.58	12	0.03	969.00	3648.00	9950	20230704	-5.33	6970	20221213	35.15	9950	-5.33	20230704	7000	34.57	20230127	9950	-5.33	20230704	6970	35.15	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
135	20230707	110744	57	100.00	KONEX			N	N	N	N		N	9200	-250	5	-2.65	7204610	782	1117.14	9450	9450	9200	10860	8040	9450	9213.06	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	287	9.49	2.52	12	0.03	969.00	3648.00	9950	20230704	-7.54	6970	20221213	31.99	9950	-7.54	20230704	7000	31.43	20230127	9950	-7.54	20230704	6970	31.99	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
136	20230707	100734	57	100.00	KONEX			N	N	N	N		N	9410	-40	5	-0.42	2604610	282	402.86	9450	9450	9200	10860	8040	9450	9236.21	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	294	9.71	2.58	12	0.01	969.00	3648.00	9950	20230704	-5.43	6970	20221213	35.01	9950	-5.43	20230704	7000	34.43	20230127	9950	-5.43	20230704	6970	35.01	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
137	20230707	090735	57	100.00	KONEX			N	N	N	N		N	9450	0	3	0.00	9450	1	1.43	9450	9450	9450	10860	8040	9450	9450.00	0.00	0	0	9836	9642	9326	9132	8816	9740	9230	16	1410	500	6230	10	1	3120000	295	9.75	2.59	12	0.00	969.00	3648.00	9950	20230704	-5.03	6970	20221213	35.58	9950	-5.03	20230704	7000	35.00	20230127	9950	-5.03	20230704	6970	35.58	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
138	20230706	160734	57	100.00	KONEX			N	N	N	N		N	9450	180	2	1.94	646450	70	6.43	9010	9520	9010	10660	7880	9270	9235.00	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	295	9.75	2.59	12	0.00	969.00	3648.00	9950	20230704	-5.03	6970	20221213	35.58	9950	-5.03	20230704	7000	35.00	20230127	9950	-5.03	20230704	6970	35.58	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
139	20230706	150735	57	100.00	KONEX			N	N	N	N		N	9450	180	2	1.94	646450	70	6.43	9010	9520	9010	10660	7880	9270	9235.00	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	295	9.75	2.59	12	0.00	969.00	3648.00	9950	20230704	-5.03	6970	20221213	35.58	9950	-5.03	20230704	7000	35.00	20230127	9950	-5.03	20230704	6970	35.58	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
140	20230706	140736	57	100.00	KONEX			N	N	N	N		N	9450	180	2	1.94	646450	70	6.43	9010	9520	9010	10660	7880	9270	9235.00	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	295	9.75	2.59	12	0.00	969.00	3648.00	9950	20230704	-5.03	6970	20221213	35.58	9950	-5.03	20230704	7000	35.00	20230127	9950	-5.03	20230704	6970	35.58	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
141	20230706	130735	57	100.00	KONEX			N	N	N	N		N	9520	250	2	2.70	362950	40	3.68	9010	9520	9010	10660	7880	9270	9073.75	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	297	9.82	2.61	12	0.00	969.00	3648.00	9950	20230704	-4.32	6970	20221213	36.59	9950	-4.32	20230704	7000	36.00	20230127	9950	-4.32	20230704	6970	36.59	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
142	20230706	120729	57	100.00	KONEX			N	N	N	N		N	9520	250	2	2.70	362950	40	3.68	9010	9520	9010	10660	7880	9270	9073.75	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	297	9.82	2.61	12	0.00	969.00	3648.00	9950	20230704	-4.32	6970	20221213	36.59	9950	-4.32	20230704	7000	36.00	20230127	9950	-4.32	20230704	6970	36.59	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
143	20230706	110739	57	100.00	KONEX			N	N	N	N		N	9520	250	2	2.70	362950	40	3.68	9010	9520	9010	10660	7880	9270	9073.75	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	297	9.82	2.61	12	0.00	969.00	3648.00	9950	20230704	-4.32	6970	20221213	36.59	9950	-4.32	20230704	7000	36.00	20230127	9950	-4.32	20230704	6970	36.59	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
144	20230706	100734	57	100.00	KONEX			N	N	N	N		N	9520	250	2	2.70	362950	40	3.68	9010	9520	9010	10660	7880	9270	9073.75	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	297	9.82	2.61	12	0.00	969.00	3648.00	9950	20230704	-4.32	6970	20221213	36.59	9950	-4.32	20230704	7000	36.00	20230127	9950	-4.32	20230704	6970	36.59	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
145	20230706	090734	57	100.00	KONEX			N	N	N	N		N	9270	0	3	0.00	0	0	0.00	0	0	0	10660	7880	9270	0.00	0.00	0	0	10023	9646	9423	9046	8823	9535	8935	16	1390	500	6110	10	1	3120000	289	9.57	2.54	12	0.00	969.00	3648.00	9950	20230704	-6.83	6970	20221213	33.00	9950	-6.83	20230704	7000	32.43	20230127	9950	-6.83	20230704	6970	33.00	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
146	20230705	160731	57	100.00	KONEX			N	N	N	N		N	9270	-600	5	-6.08	10198250	1088	6.62	9300	9800	9200	11350	8390	9870	9373.39	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	289	9.57	2.54	12	0.03	969.00	3648.00	9950	20230704	-6.83	6970	20221213	33.00	9950	-6.83	20230704	7000	32.43	20230127	9950	-6.83	20230704	6970	33.00	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
147	20230705	150728	57	100.00	KONEX			N	N	N	N		N	9550	-320	5	-3.24	7713890	820	4.99	9300	9800	9200	11350	8390	9870	9407.18	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	298	9.86	2.62	12	0.03	969.00	3648.00	9950	20230704	-4.02	6970	20221213	37.02	9950	-4.02	20230704	7000	36.43	20230127	9950	-4.02	20230704	6970	37.02	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
148	20230705	140721	57	100.00	KONEX			N	N	N	N		N	9550	-320	5	-3.24	7713890	820	4.99	9300	9800	9200	11350	8390	9870	9407.18	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	298	9.86	2.62	12	0.03	969.00	3648.00	9950	20230704	-4.02	6970	20221213	37.02	9950	-4.02	20230704	7000	36.43	20230127	9950	-4.02	20230704	6970	37.02	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
149	20230705	130722	57	100.00	KONEX			N	N	N	N		N	9550	-320	5	-3.24	7713890	820	4.99	9300	9800	9200	11350	8390	9870	9407.18	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	298	9.86	2.62	12	0.03	969.00	3648.00	9950	20230704	-4.02	6970	20221213	37.02	9950	-4.02	20230704	7000	36.43	20230127	9950	-4.02	20230704	6970	37.02	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
150	20230705	120722	57	100.00	KONEX			N	N	N	N		N	9550	-320	5	-3.24	7713890	820	4.99	9300	9800	9200	11350	8390	9870	9407.18	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	298	9.86	2.62	12	0.03	969.00	3648.00	9950	20230704	-4.02	6970	20221213	37.02	9950	-4.02	20230704	7000	36.43	20230127	9950	-4.02	20230704	6970	37.02	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
151	20230705	110729	57	100.00	KONEX			N	N	N	N		N	9600	-270	5	-2.74	7704340	819	4.98	9300	9800	9200	11350	8390	9870	9407.01	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	300	9.91	2.63	12	0.03	969.00	3648.00	9950	20230704	-3.52	6970	20221213	37.73	9950	-3.52	20230704	7000	37.14	20230127	9950	-3.52	20230704	6970	37.73	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
152	20230705	100724	57	100.00	KONEX			N	N	N	N		N	9630	-240	5	-2.43	5497600	582	3.54	9300	9800	9200	11350	8390	9870	9446.05	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	300	9.94	2.64	12	0.02	969.00	3648.00	9950	20230704	-3.22	6970	20221213	38.16	9950	-3.22	20230704	7000	37.57	20230127	9950	-3.22	20230704	6970	38.16	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
153	20230705	090722	57	100.00	KONEX			N	N	N	N		N	9870	0	3	0.00	0	0	0.00	0	0	0	11350	8390	9870	0.00	0.00	0	0	10696	10282	9536	9122	8376	10490	9330	16	1480	500	6510	10	1	3120000	308	10.19	2.71	12	0.00	969.00	3648.00	9950	20230704	-0.80	6970	20221213	41.61	9950	-0.80	20230704	7000	41.00	20230127	9950	-0.80	20230704	6970	41.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
154	20230704	160720	57	100.00	KONEX	신고가		N	N	N	N		N	9870	1210	2	13.97	150479310	16447	1443.99	8790	9950	8790	9950	7370	8660	9149.35	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	308	10.19	2.71	12	0.53	969.00	3648.00	9950	20230704	-0.80	6970	20221213	41.61	9950	-0.80	20230704	7000	41.00	20230127	9950	-0.80	20230704	6970	41.61	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
155	20230704	150711	57	100.00	KONEX	신고가		N	N	N	N		N	9910	1250	2	14.43	144232300	15793	1386.57	8790	9950	8790	9950	7370	8660	9132.67	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	309	10.23	2.72	12	0.51	969.00	3648.00	9950	20230704	-0.40	6970	20221213	42.18	9950	-0.40	20230704	7000	41.57	20230127	9950	-0.40	20230704	6970	42.18	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
156	20230704	140716	57	100.00	KONEX			N	N	N	N		N	8980	320	2	3.70	53335950	6016	528.18	8790	8980	8790	9950	7370	8660	8865.68	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	280	9.27	2.46	12	0.19	969.00	3648.00	9750	20230403	-7.90	6970	20221213	28.84	9750	-7.90	20230403	7000	28.29	20230127	9750	-7.90	20230403	6970	28.84	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
157	20230704	130706	57	100.00	KONEX			N	N	N	N		N	8860	200	2	2.31	20032770	2279	200.09	8790	8880	8790	9950	7370	8660	8790.16	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	276	9.14	2.43	12	0.07	969.00	3648.00	9750	20230403	-9.13	6970	20221213	27.12	9750	-9.13	20230403	7000	26.57	20230127	9750	-9.13	20230403	6970	27.12	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
158	20230704	120713	57	100.00	KONEX			N	N	N	N		N	8790	130	2	1.50	17668190	2010	176.47	8790	8880	8790	9950	7370	8660	8790.14	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	274	9.07	2.41	12	0.06	969.00	3648.00	9750	20230403	-9.85	6970	20221213	26.11	9750	-9.85	20230403	7000	25.57	20230127	9750	-9.85	20230403	6970	26.11	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
159	20230704	110709	57	100.00	KONEX			N	N	N	N		N	8660	0	3	0.00	0	0	0.00	0	0	0	9950	7370	8660	0.00	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9750	20230403	-11.18	6970	20221213	24.25	9750	-11.18	20230403	7000	23.71	20230127	9750	-11.18	20230403	6970	24.25	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
160	20230704	100706	57	100.00	KONEX			N	N	N	N		N	8660	0	3	0.00	0	0	0.00	0	0	0	9950	7370	8660	0.00	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9750	20230403	-11.18	6970	20221213	24.25	9750	-11.18	20230403	7000	23.71	20230127	9750	-11.18	20230403	6970	24.25	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
161	20230704	090704	57	100.00	KONEX			N	N	N	N		N	8660	0	3	0.00	0	0	0.00	0	0	0	9950	7370	8660	0.00	0.00	0	0	8813	8736	8583	8506	8353	8775	8545	16	1290	500	5710	10	1	3120000	270	8.94	2.37	12	0.00	969.00	3648.00	9750	20230403	-11.18	6970	20221213	24.25	9750	-11.18	20230403	7000	23.71	20230127	9750	-11.18	20230403	6970	24.25	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
162	20230703	160658	57	100.00	KONEX			N	N	N	N		N	8660	220	2	2.61	9733770	1139	227.35	8440	8660	8430	9700	7180	8440	8545.89	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	270	8.94	2.37	12	0.04	969.00	3648.00	9750	20230403	-11.18	6970	20221213	24.25	9750	-11.18	20230403	7000	23.71	20230127	9750	-11.18	20230403	6970	24.25	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
163	20230703	150707	57	100.00	KONEX			N	N	N	N		N	8640	200	2	2.37	4539100	538	107.39	8440	8640	8430	9700	7180	8440	8436.99	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	270	8.92	2.37	12	0.02	969.00	3648.00	9750	20230403	-11.38	6970	20221213	23.96	9750	-11.38	20230403	7000	23.43	20230127	9750	-11.38	20230403	6970	23.96	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
164	20230703	140704	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	4530460	537	107.19	8440	8440	8430	9700	7180	8440	8436.61	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.02	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
165	20230703	130700	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	84400	10	2.00	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
166	20230703	120708	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	84400	10	2.00	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
167	20230703	110702	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	84400	10	2.00	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
168	20230703	100651	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	84400	10	2.00	8440	8440	8440	9700	7180	8440	8440.00	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N
169	20230703	090659	57	100.00	KONEX			N	N	N	N		N	8440	0	3	0.00	0	0	0.00	0	0	0	9700	7180	8440	0.00	0.00	0	0	8533	8486	8393	8346	8253	8510	8370	16	1260	500	5570	10	1	3120000	263	8.71	2.31	12	0.00	969.00	3648.00	9750	20230403	-13.44	6970	20221213	21.09	9750	-13.44	20230403	7000	20.57	20230127	9750	-13.44	20230403	6970	21.09	20221213	0.00	N	149010	500	15 억		0	N	N	0	N	00	N