KissMeData/189350/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	160910	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	728550	451	1503.33	1615	1800	1615	1857	1373	1615	1615.41	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	86	-4.99	2.58	12	0.01	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
3	20230731	150911	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	728550	451	1503.33	1615	1800	1615	1857	1373	1615	1615.41	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	86	-4.99	2.58	12	0.01	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
4	20230731	140915	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	728550	451	1503.33	1615	1800	1615	1857	1373	1615	1615.41	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	86	-4.99	2.58	12	0.01	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
5	20230731	130915	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	728550	451	1503.33	1615	1800	1615	1857	1373	1615	1615.41	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	86	-4.99	2.58	12	0.01	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
6	20230731	120923	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	728550	451	1503.33	1615	1800	1615	1857	1373	1615	1615.41	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	86	-4.99	2.58	12	0.01	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
7	20230731	110926	57	100.00	KONEX			N	N	N	N		N	1800	185	2	11.46	728550	451	1503.33	1615	1800	1615	1857	1373	1615	1615.41	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	86	-4.99	2.58	12	0.01	-361.00	698.00	3000	20230405	-40.00	1323	20230616	36.05	3000	-40.00	20230405	1323	36.05	20230616	3000	-40.00	20230405	1323	36.05	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
8	20230731	100923	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	1615	1	3.33	1615	1615	1615	1857	1373	1615	1615.00	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
9	20230731	090912	57	100.00	KONEX			N	N	N	N		N	1615	0	3	0.00	0	0	0.00	0	0	0	1857	1373	1615	0.00	23.54	0	0	2135	1875	1745	1485	1355	1810	1420	24	242	500	960	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
10	20230728	160914	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	48840	30	0.00	2005	2005	1615	2185	1615	1900	1628.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
11	20230728	150913	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	48840	30	0.00	2005	2005	1615	2185	1615	1900	1628.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
12	20230728	140911	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	48840	30	0.00	2005	2005	1615	2185	1615	1900	1628.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
13	20230728	130914	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	48840	30	0.00	2005	2005	1615	2185	1615	1900	1628.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
14	20230728	120912	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	48840	30	0.00	2005	2005	1615	2185	1615	1900	1628.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
15	20230728	110919	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	47225	29	0.00	2005	2005	1615	2185	1615	1900	1628.45	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
16	20230728	100908	57	100.00	KONEX			N	N	N	N		N	1615	-285	4	-15.00	47225	29	0.00	2005	2005	1615	2185	1615	1900	1628.45	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	1	1	4800000	78	-4.47	2.31	12	0.00	-361.00	698.00	3000	20230405	-46.17	1323	20230616	22.07	3000	-46.17	20230405	1323	22.07	20230616	3000	-46.17	20230405	1323	22.07	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
17	20230728	090917	57	100.00	KONEX			N	N	N	N		N	2005	105	2	5.53	2005	1	0.00	2005	2005	2005	2185	1615	1900	2005.00	23.54	0	0	1900	1900	1900	1900	1900	1900	1900	24	285	500	1140	5	1	4800000	96	-5.55	2.87	12	0.00	-361.00	698.00	3000	20230405	-33.17	1323	20230616	51.55	3000	-33.17	20230405	1323	51.55	20230616	3000	-33.17	20230405	1323	51.55	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
18	20230727	160910	57	100.00	KONEX			N	N	N	N		N	1900	-185	5	-8.87	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	1	1	4800000	91	-5.26	2.72	12	0.00	-361.00	698.00	3000	20230405	-36.67	1323	20230616	43.61	3000	-36.67	20230405	1323	43.61	20230616	3000	-36.67	20230405	1323	43.61	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
19	20230727	150909	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	5	1	4800000	100	-5.78	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
20	20230727	140905	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	5	1	4800000	100	-5.78	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
21	20230727	130905	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	5	1	4800000	100	-5.78	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
22	20230727	120907	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	5	1	4800000	100	-5.78	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
23	20230727	110909	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	5	1	4800000	100	-5.78	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
24	20230727	100906	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	5	1	4800000	100	-5.78	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
25	20230727	090903	57	100.00	KONEX			N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2395	1775	2085	0.00	23.54	0	0	2474	2279	1950	1755	1426	2115	1591	24	310	500	1250	5	1	4800000	100	-5.78	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
26	20230726	160903	57	100.00	KONEX			N	N	N	N		N	2085	186	2	9.79	490530	302	25.88	2145	2145	1621	2180	1615	1899	1624.27	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	100	-5.78	2.99	12	0.01	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
27	20230726	150908	57	100.00	KONEX			N	N	N	N		N	2085	186	2	9.79	490530	302	25.88	2145	2145	1621	2180	1615	1899	1624.27	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	100	-5.78	2.99	12	0.01	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
28	20230726	140902	57	100.00	KONEX			N	N	N	N		N	2085	186	2	9.79	490530	302	25.88	2145	2145	1621	2180	1615	1899	1624.27	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	100	-5.78	2.99	12	0.01	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
29	20230726	130859	57	100.00	KONEX			N	N	N	N		N	2085	186	2	9.79	490530	302	25.88	2145	2145	1621	2180	1615	1899	1624.27	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	100	-5.78	2.99	12	0.01	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
30	20230726	120902	57	100.00	KONEX			N	N	N	N		N	2085	186	2	9.79	490530	302	25.88	2145	2145	1621	2180	1615	1899	1624.27	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	100	-5.78	2.99	12	0.01	-361.00	698.00	3000	20230405	-30.50	1323	20230616	57.60	3000	-30.50	20230405	1323	57.60	20230616	3000	-30.50	20230405	1323	57.60	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
31	20230726	110857	57	100.00	KONEX			N	N	N	N		N	2145	246	2	12.95	2145	1	0.09	2145	2145	2145	2180	1615	1899	2145.00	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
32	20230726	100905	57	100.00	KONEX			N	N	N	N		N	2145	246	2	12.95	2145	1	0.09	2145	2145	2145	2180	1615	1899	2145.00	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
33	20230726	090858	57	100.00	KONEX			N	N	N	N		N	2145	246	2	12.95	2145	1	0.09	2145	2145	2145	2180	1615	1899	2145.00	23.54	0	0	2372	2135	1858	1621	1344	1997	1483	24	282	500	1130	5	1	4800000	103	-5.94	3.07	12	0.00	-361.00	698.00	3000	20230405	-28.50	1323	20230616	62.13	3000	-28.50	20230405	1323	62.13	20230616	3000	-28.50	20230405	1323	62.13	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
34	20230725	160856	57	100.00	KONEX			N	N	N	N		N	1899	39	2	2.10	1948713	1167	0.00	2095	2095	1581	2135	1581	1860	1669.85	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	1	1	4800000	91	-5.26	2.72	12	0.02	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
35	20230725	150846	57	100.00	KONEX			N	N	N	N		N	1899	39	2	2.10	1948713	1167	0.00	2095	2095	1581	2135	1581	1860	1669.85	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	1	1	4800000	91	-5.26	2.72	12	0.02	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
36	20230725	140846	57	100.00	KONEX			N	N	N	N		N	1899	39	2	2.10	1948713	1167	0.00	2095	2095	1581	2135	1581	1860	1669.85	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	1	1	4800000	91	-5.26	2.72	12	0.02	-361.00	698.00	3000	20230405	-36.70	1323	20230616	43.54	3000	-36.70	20230405	1323	43.54	20230616	3000	-36.70	20230405	1323	43.54	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
37	20230725	130855	57	100.00	KONEX			N	N	N	N		N	1581	-279	4	-15.00	481558	304	0.00	2095	2095	1581	2135	1581	1860	1584.07	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	1	1	4800000	76	-4.38	2.27	12	0.01	-361.00	698.00	3000	20230405	-47.30	1323	20230616	19.50	3000	-47.30	20230405	1323	19.50	20230616	3000	-47.30	20230405	1323	19.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
38	20230725	120855	57	100.00	KONEX			N	N	N	N		N	2000	140	2	7.53	479977	303	0.00	2095	2095	1581	2135	1581	1860	1584.08	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	5	1	4800000	96	-5.54	2.87	12	0.01	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	3000	-33.33	20230405	1323	51.17	20230616	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
39	20230725	110852	57	100.00	KONEX			N	N	N	N		N	2000	140	2	7.53	479977	303	0.00	2095	2095	1581	2135	1581	1860	1584.08	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	5	1	4800000	96	-5.54	2.87	12	0.01	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	3000	-33.33	20230405	1323	51.17	20230616	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
40	20230725	100851	57	100.00	KONEX			N	N	N	N		N	2000	140	2	7.53	479977	303	0.00	2095	2095	1581	2135	1581	1860	1584.08	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	5	1	4800000	96	-5.54	2.87	12	0.01	-361.00	698.00	3000	20230405	-33.33	1323	20230616	51.17	3000	-33.33	20230405	1323	51.17	20230616	3000	-33.33	20230405	1323	51.17	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
41	20230725	090851	57	100.00	KONEX			N	N	N	N		N	1860	0	3	0.00	0	0	0.00	0	0	0	2135	1581	1860	0.00	23.54	0	0	1860	1860	1860	1860	1860	1860	1860	24	277	500	1110	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.00	1323	20230616	40.59	3000	-38.00	20230405	1323	40.59	20230616	3000	-38.00	20230405	1323	40.59	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
42	20230724	160853	57	100.00	KONEX			N	N	N	N		N	1860	-325	4	-14.87	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	1	1	4800000	89	-5.15	2.66	12	0.00	-361.00	698.00	3000	20230405	-38.00	1323	20230616	40.59	3000	-38.00	20230405	1323	40.59	20230616	3000	-38.00	20230405	1323	40.59	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
43	20230724	150850	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
44	20230724	140847	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
45	20230724	130848	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
46	20230724	120850	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
47	20230724	110853	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
48	20230724	100844	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
49	20230724	090850	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	23.54	0	0	2540	2362	2012	1834	1484	2187	1659	24	325	500	1310	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
50	20230721	160840	57	100.00	KONEX			N	N	N	N		N	2185	230	2	11.76	17057	9	36.00	2190	2190	1662	2245	1662	1955	1895.22	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
51	20230721	150843	57	100.00	KONEX			N	N	N	N		N	2185	230	2	11.76	17057	9	36.00	2190	2190	1662	2245	1662	1955	1895.22	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
52	20230721	140840	57	100.00	KONEX			N	N	N	N		N	2185	230	2	11.76	9361	5	20.00	2190	2190	1662	2245	1662	1955	1872.20	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	5	1	4800000	105	-6.05	3.13	12	0.00	-361.00	698.00	3000	20230405	-27.17	1323	20230616	65.15	3000	-27.17	20230405	1323	65.15	20230616	3000	-27.17	20230405	1323	65.15	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
53	20230721	130843	57	100.00	KONEX			N	N	N	N		N	2190	235	2	12.02	2190	1	4.00	2190	2190	2190	2245	1662	1955	2190.00	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
54	20230721	120853	57	100.00	KONEX			N	N	N	N		N	2190	235	2	12.02	2190	1	4.00	2190	2190	2190	2245	1662	1955	2190.00	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
55	20230721	110849	57	100.00	KONEX			N	N	N	N		N	2190	235	2	12.02	2190	1	4.00	2190	2190	2190	2245	1662	1955	2190.00	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
56	20230721	100847	57	100.00	KONEX			N	N	N	N		N	2190	235	2	12.02	2190	1	4.00	2190	2190	2190	2245	1662	1955	2190.00	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
57	20230721	090847	57	100.00	KONEX			N	N	N	N		N	1955	0	3	0.00	0	0	0.00	0	0	0	2245	1662	1955	0.00	23.54	0	0	1955	1955	1955	1955	1955	1955	1955	24	291	500	1170	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
58	20230720	160838	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	48875	25	2500.00	1955	1955	1955	2645	1955	2300	1955.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
59	20230720	150839	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	48875	25	2500.00	1955	1955	1955	2645	1955	2300	1955.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
60	20230720	140837	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	48875	25	2500.00	1955	1955	1955	2645	1955	2300	1955.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
61	20230720	130838	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	48875	25	2500.00	1955	1955	1955	2645	1955	2300	1955.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
62	20230720	120844	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	48875	25	2500.00	1955	1955	1955	2645	1955	2300	1955.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
63	20230720	110842	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	46920	24	2400.00	1955	1955	1955	2645	1955	2300	1955.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
64	20230720	100833	57	100.00	KONEX			N	N	N	N		N	1955	-345	4	-15.00	46920	24	2400.00	1955	1955	1955	2645	1955	2300	1955.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	1	1	4800000	94	-5.42	2.80	12	0.00	-361.00	698.00	3000	20230405	-34.83	1323	20230616	47.77	3000	-34.83	20230405	1323	47.77	20230616	3000	-34.83	20230405	1323	47.77	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
65	20230720	090834	57	100.00	KONEX			N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2645	1955	2300	0.00	23.54	0	0	2300	2300	2300	2300	2300	2300	2300	24	345	500	1380	5	1	4800000	110	-6.37	3.30	12	0.00	-361.00	698.00	3000	20230405	-23.33	1323	20230616	73.85	3000	-23.33	20230405	1323	73.85	20230616	3000	-23.33	20230405	1323	73.85	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
66	20230719	160849	57	100.00	KONEX			N	N	N	N		N	2300	270	2	13.30	2300	1	0.00	2300	2300	2300	2330	1730	2030	2300.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	110	-6.37	3.30	12	0.00	-361.00	698.00	3000	20230405	-23.33	1323	20230616	73.85	3000	-23.33	20230405	1323	73.85	20230616	3000	-23.33	20230405	1323	73.85	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
67	20230719	150850	57	100.00	KONEX			N	N	N	N		N	2300	270	2	13.30	2300	1	0.00	2300	2300	2300	2330	1730	2030	2300.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	110	-6.37	3.30	12	0.00	-361.00	698.00	3000	20230405	-23.33	1323	20230616	73.85	3000	-23.33	20230405	1323	73.85	20230616	3000	-23.33	20230405	1323	73.85	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
68	20230719	140851	57	100.00	KONEX			N	N	N	N		N	2300	270	2	13.30	2300	1	0.00	2300	2300	2300	2330	1730	2030	2300.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	110	-6.37	3.30	12	0.00	-361.00	698.00	3000	20230405	-23.33	1323	20230616	73.85	3000	-23.33	20230405	1323	73.85	20230616	3000	-23.33	20230405	1323	73.85	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
69	20230719	130841	57	100.00	KONEX			N	N	N	N		N	2300	270	2	13.30	2300	1	0.00	2300	2300	2300	2330	1730	2030	2300.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	110	-6.37	3.30	12	0.00	-361.00	698.00	3000	20230405	-23.33	1323	20230616	73.85	3000	-23.33	20230405	1323	73.85	20230616	3000	-23.33	20230405	1323	73.85	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
70	20230719	120854	57	100.00	KONEX			N	N	N	N		N	2300	270	2	13.30	2300	1	0.00	2300	2300	2300	2330	1730	2030	2300.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	110	-6.37	3.30	12	0.00	-361.00	698.00	3000	20230405	-23.33	1323	20230616	73.85	3000	-23.33	20230405	1323	73.85	20230616	3000	-23.33	20230405	1323	73.85	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
71	20230719	110852	57	100.00	KONEX			N	N	N	N		N	2300	270	2	13.30	2300	1	0.00	2300	2300	2300	2330	1730	2030	2300.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	110	-6.37	3.30	12	0.00	-361.00	698.00	3000	20230405	-23.33	1323	20230616	73.85	3000	-23.33	20230405	1323	73.85	20230616	3000	-23.33	20230405	1323	73.85	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
72	20230719	100845	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	97	-5.62	2.91	12	0.00	-361.00	698.00	3000	20230405	-32.33	1323	20230616	53.44	3000	-32.33	20230405	1323	53.44	20230616	3000	-32.33	20230405	1323	53.44	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
73	20230719	090845	57	100.00	KONEX			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2330	1730	2030	0.00	23.54	0	0	2030	2030	2030	2030	2030	2030	2030	24	300	500	1210	5	1	4800000	97	-5.62	2.91	12	0.00	-361.00	698.00	3000	20230405	-32.33	1323	20230616	53.44	3000	-32.33	20230405	1323	53.44	20230616	3000	-32.33	20230405	1323	53.44	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
74	20230718	160843	57	100.00	KONEX			N	N	N	N		N	2030	-60	5	-2.87	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	97	-5.62	2.91	12	0.00	-361.00	698.00	3000	20230405	-32.33	1323	20230616	53.44	3000	-32.33	20230405	1323	53.44	20230616	3000	-32.33	20230405	1323	53.44	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
75	20230718	150842	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
76	20230718	140838	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
77	20230718	130840	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
78	20230718	120846	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
79	20230718	110847	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
80	20230718	100839	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
81	20230718	090837	57	100.00	KONEX			N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	23.54	0	0	2090	2090	2090	2090	2090	2090	2090	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
82	20230717	160839	57	100.00	KONEX			N	N	N	N		N	2090	-5	5	-0.24	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	100	-5.79	2.99	12	0.00	-361.00	698.00	3000	20230405	-30.33	1323	20230616	57.97	3000	-30.33	20230405	1323	57.97	20230616	3000	-30.33	20230405	1323	57.97	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
83	20230717	150835	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
84	20230717	140838	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
85	20230717	130830	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
86	20230717	120841	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
87	20230717	110832	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
88	20230717	100831	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
89	20230717	090831	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
90	20230714	160831	57	100.00	KONEX			N	N	N	N		N	2095	-5	5	-0.24	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
91	20230714	150834	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
92	20230714	140839	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
93	20230714	130826	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
94	20230714	120827	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
95	20230714	110836	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
96	20230714	100838	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
97	20230714	090833	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	23.54	0	0	2100	2100	2100	2100	2100	2100	2100	24	315	500	1260	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
98	20230713	160829	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2390	1770	2080	2100.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
99	20230713	150825	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2390	1770	2080	2100.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
100	20230713	140824	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2390	1770	2080	2100.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
101	20230713	130828	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2390	1770	2080	2100.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
102	20230713	120823	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2390	1770	2080	2100.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
103	20230713	110827	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2390	1770	2080	2100.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
104	20230713	100822	57	100.00	KONEX			N	N	N	N		N	2100	20	2	0.96	2100	1	0.00	2100	2100	2100	2390	1770	2080	2100.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	101	-5.82	3.01	12	0.00	-361.00	698.00	3000	20230405	-30.00	1323	20230616	58.73	3000	-30.00	20230405	1323	58.73	20230616	3000	-30.00	20230405	1323	58.73	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
105	20230713	090816	57	100.00	KONEX			N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2390	1770	2080	0.00	23.54	0	0	2080	2080	2080	2080	2080	2080	2080	24	310	500	1240	5	1	4800000	100	-5.76	2.98	12	0.00	-361.00	698.00	3000	20230405	-30.67	1323	20230616	57.22	3000	-30.67	20230405	1323	57.22	20230616	3000	-30.67	20230405	1323	57.22	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
106	20230712	160820	57	100.00	KONEX			N	N	N	N		N	2080	-15	5	-0.72	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	100	-5.76	2.98	12	0.00	-361.00	698.00	3000	20230405	-30.67	1323	20230616	57.22	3000	-30.67	20230405	1323	57.22	20230616	3000	-30.67	20230405	1323	57.22	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
107	20230712	150814	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
108	20230712	140813	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
109	20230712	130815	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
110	20230712	120819	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
111	20230712	110817	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
112	20230712	100818	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
113	20230712	090819	57	100.00	KONEX			N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2405	1785	2095	0.00	23.54	0	0	2095	2095	2095	2095	2095	2095	2095	24	310	500	1250	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
114	20230711	160807	57	100.00	KONEX			N	N	N	N		N	2095	-95	5	-4.34	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	101	-5.80	3.00	12	0.00	-361.00	698.00	3000	20230405	-30.17	1323	20230616	58.35	3000	-30.17	20230405	1323	58.35	20230616	3000	-30.17	20230405	1323	58.35	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
115	20230711	150804	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
116	20230711	140759	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
117	20230711	130751	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
118	20230711	120809	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
119	20230711	110814	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
120	20230711	100811	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
121	20230711	090809	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	23.54	0	0	2190	2190	2190	2190	2190	2190	2190	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
122	20230710	160802	57	100.00	KONEX			N	N	N	N		N	2190	-5	5	-0.23	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.07	3.14	12	0.00	-361.00	698.00	3000	20230405	-27.00	1323	20230616	65.53	3000	-27.00	20230405	1323	65.53	20230616	3000	-27.00	20230405	1323	65.53	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
123	20230710	150804	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
124	20230710	140756	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
125	20230710	130747	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
126	20230710	120807	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
127	20230710	110804	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
128	20230710	100806	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
129	20230710	090757	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	23.54	0	0	2195	2195	2195	2195	2195	2195	2195	24	325	500	1310	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
130	20230707	160756	00	50.00	KONEX			N	N	N	N	50	N	2195	-5	5	-0.23	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	105	-6.08	3.14	12	0.00	-361.00	698.00	3000	20230405	-26.83	1323	20230616	65.91	3000	-26.83	20230405	1323	65.91	20230616	3000	-26.83	20230405	1323	65.91	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
131	20230707	150756	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
132	20230707	140810	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
133	20230707	130800	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
134	20230707	120805	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
135	20230707	110806	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
136	20230707	100756	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
137	20230707	090757	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
138	20230706	160756	00	50.00	KONEX			N	N	N	N	50	N	2200	-5	5	-0.23	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
139	20230706	150757	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
140	20230706	140758	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
141	20230706	130757	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
142	20230706	120749	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
143	20230706	110801	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
144	20230706	100757	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
145	20230706	090756	00	50.00	KONEX			N	N	N	N	50	N	2205	0	3	0.00	0	0	0.00	0	0	0	2535	1875	2205	0.00	23.54	0	0	2205	2205	2205	2205	2205	2205	2205	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
146	20230705	160753	00	50.00	KONEX			N	N	N	N	50	N	2205	5	2	0.23	15435	7	700.00	2205	2205	2205	2530	1870	2200	2205.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
147	20230705	150749	00	50.00	KONEX			N	N	N	N	50	N	2205	5	2	0.23	15435	7	700.00	2205	2205	2205	2530	1870	2200	2205.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
148	20230705	140741	00	50.00	KONEX			N	N	N	N	50	N	2205	5	2	0.23	15435	7	700.00	2205	2205	2205	2530	1870	2200	2205.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
149	20230705	130744	00	50.00	KONEX			N	N	N	N	50	N	2205	5	2	0.23	15435	7	700.00	2205	2205	2205	2530	1870	2200	2205.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
150	20230705	120743	00	50.00	KONEX			N	N	N	N	50	N	2205	5	2	0.23	15435	7	700.00	2205	2205	2205	2530	1870	2200	2205.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
151	20230705	110752	00	50.00	KONEX			N	N	N	N	50	N	2205	5	2	0.23	15435	7	700.00	2205	2205	2205	2530	1870	2200	2205.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.11	3.16	12	0.00	-361.00	698.00	3000	20230405	-26.50	1323	20230616	66.67	3000	-26.50	20230405	1323	66.67	20230616	3000	-26.50	20230405	1323	66.67	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
152	20230705	100745	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
153	20230705	090744	00	50.00	KONEX			N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	23.54	0	0	2200	2200	2200	2200	2200	2200	2200	24	330	500	1320	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
154	20230704	160741	00	50.00	KONEX			N	N	N	N	50	N	2200	276	2	14.35	2200	1	0.00	2200	2200	2200	2210	1636	1924	2200.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
155	20230704	150732	00	50.00	KONEX			N	N	N	N	50	N	2200	276	2	14.35	2200	1	0.00	2200	2200	2200	2210	1636	1924	2200.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	5	1	4800000	106	-6.09	3.15	12	0.00	-361.00	698.00	3000	20230405	-26.67	1323	20230616	66.29	3000	-26.67	20230405	1323	66.29	20230616	3000	-26.67	20230405	1323	66.29	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
156	20230704	140737	00	50.00	KONEX			N	N	N	N	50	N	1924	0	3	0.00	0	0	0.00	0	0	0	2210	1636	1924	0.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.87	1323	20230616	45.43	3000	-35.87	20230405	1323	45.43	20230616	3000	-35.87	20230405	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
157	20230704	130726	00	50.00	KONEX			N	N	N	N	50	N	1924	0	3	0.00	0	0	0.00	0	0	0	2210	1636	1924	0.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.87	1323	20230616	45.43	3000	-35.87	20230405	1323	45.43	20230616	3000	-35.87	20230405	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
158	20230704	120735	00	50.00	KONEX			N	N	N	N	50	N	1924	0	3	0.00	0	0	0.00	0	0	0	2210	1636	1924	0.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.87	1323	20230616	45.43	3000	-35.87	20230405	1323	45.43	20230616	3000	-35.87	20230405	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
159	20230704	110729	00	50.00	KONEX			N	N	N	N	50	N	1924	0	3	0.00	0	0	0.00	0	0	0	2210	1636	1924	0.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.87	1323	20230616	45.43	3000	-35.87	20230405	1323	45.43	20230616	3000	-35.87	20230405	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
160	20230704	100727	00	50.00	KONEX			N	N	N	N	50	N	1924	0	3	0.00	0	0	0.00	0	0	0	2210	1636	1924	0.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.87	1323	20230616	45.43	3000	-35.87	20230405	1323	45.43	20230616	3000	-35.87	20230405	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
161	20230704	090725	00	50.00	KONEX			N	N	N	N	50	N	1924	0	3	0.00	0	0	0.00	0	0	0	2210	1636	1924	0.00	23.54	0	0	1924	1924	1924	1924	1924	1924	1924	24	287	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.87	1323	20230616	45.43	3000	-35.87	20230405	1323	45.43	20230616	3000	-35.87	20230405	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
162	20230703	160718	00	50.00	KONEX			N	N	N	N	50	N	1924	-1	5	-0.05	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.87	1323	20230616	45.43	3000	-35.87	20230405	1323	45.43	20230616	3000	-35.87	20230405	1323	45.43	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
163	20230703	150726	00	50.00	KONEX			N	N	N	N	50	N	1925	0	3	0.00	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
164	20230703	140725	00	50.00	KONEX			N	N	N	N	50	N	1925	0	3	0.00	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
165	20230703	130720	00	50.00	KONEX			N	N	N	N	50	N	1925	0	3	0.00	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
166	20230703	120728	00	50.00	KONEX			N	N	N	N	50	N	1925	0	3	0.00	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
167	20230703	110722	00	50.00	KONEX			N	N	N	N	50	N	1925	0	3	0.00	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
168	20230703	100712	00	50.00	KONEX			N	N	N	N	50	N	1925	0	3	0.00	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N
169	20230703	090718	00	50.00	KONEX			N	N	N	N	50	N	1925	0	3	0.00	0	0	0.00	0	0	0	2210	1637	1925	0.00	23.54	0	0	1925	1925	1925	1925	1925	1925	1925	24	286	500	1150	1	1	4800000	92	-5.33	2.76	12	0.00	-361.00	698.00	3000	20230405	-35.83	1323	20230616	45.50	3000	-35.83	20230405	1323	45.50	20230616	3000	-35.83	20230405	1323	45.50	20230616	0.00	N	189350	500	24 억		1130000	N	N	0	N	00	N