KissMeData/224810/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	160955	57	100.00	KONEX			N	N	N	N		N	3695	-10	5	-0.27	110845	30	16.48	3690	3695	3690	4260	3150	3705	3694.83	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.81	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5090	-27.41	20220812	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
3	20230731	150955	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5090	-27.21	20220812	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
4	20230731	141000	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5090	-27.21	20220812	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
5	20230731	131000	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5090	-27.21	20220812	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
6	20230731	121008	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5090	-27.21	20220812	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
7	20230731	111011	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5090	-27.21	20220812	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
8	20230731	101006	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5090	-27.21	20220812	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
9	20230731	090956	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5090	-27.21	20220812	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
10	20230728	160958	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	672620	182	1654.55	3695	3705	3695	4260	3150	3705	3695.71	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
11	20230728	150957	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
12	20230728	140954	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
13	20230728	130958	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
14	20230728	120956	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
15	20230728	111003	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
16	20230728	100952	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
17	20230728	091001	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	4031	3867	3541	3377	3051	3950	3460	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
18	20230727	160953	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	40120	11	6.11	3215	3705	3215	4260	3150	3705	3647.27	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
19	20230727	150953	57	100.00	KONEX			N	N	N	N		N	3695	-10	5	-0.27	21595	6	3.33	3215	3695	3215	4260	3150	3705	3599.17	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.81	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	5190	-28.81	20220728	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
20	20230727	140948	57	100.00	KONEX			N	N	N	N		N	3215	-490	5	-13.23	3215	1	0.56	3215	3215	3215	4260	3150	3705	3215.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	135	-1.40	0.72	12	0.00	-2299.00	4439.00	5190	20220728	-38.05	2780	20230328	15.65	4820	-33.30	20230331	2780	15.65	20230328	5190	-38.05	20220728	2780	15.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
21	20230727	130947	57	100.00	KONEX			N	N	N	N		N	3215	-490	5	-13.23	3215	1	0.56	3215	3215	3215	4260	3150	3705	3215.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	135	-1.40	0.72	12	0.00	-2299.00	4439.00	5190	20220728	-38.05	2780	20230328	15.65	4820	-33.30	20230331	2780	15.65	20230328	5190	-38.05	20220728	2780	15.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
22	20230727	120951	57	100.00	KONEX			N	N	N	N		N	3215	-490	5	-13.23	3215	1	0.56	3215	3215	3215	4260	3150	3705	3215.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	135	-1.40	0.72	12	0.00	-2299.00	4439.00	5190	20220728	-38.05	2780	20230328	15.65	4820	-33.30	20230331	2780	15.65	20230328	5190	-38.05	20220728	2780	15.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
23	20230727	110954	57	100.00	KONEX			N	N	N	N		N	3215	-490	5	-13.23	3215	1	0.56	3215	3215	3215	4260	3150	3705	3215.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	135	-1.40	0.72	12	0.00	-2299.00	4439.00	5190	20220728	-38.05	2780	20230328	15.65	4820	-33.30	20230331	2780	15.65	20230328	5190	-38.05	20220728	2780	15.65	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
24	20230727	100950	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
25	20230727	090948	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3711	3707	3701	3697	3691	3710	3700	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
26	20230726	160947	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	665570	180	104.65	3695	3705	3695	4260	3150	3705	3697.61	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
27	20230726	150952	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	665570	180	104.65	3695	3705	3695	4260	3150	3705	3697.61	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
28	20230726	140946	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
29	20230726	130942	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
30	20230726	120945	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
31	20230726	110940	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
32	20230726	100948	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
33	20230726	090942	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3715	3710	3700	3695	3685	3712	3697	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
34	20230725	160939	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	635560	172	90.53	3690	3705	3690	4260	3150	3705	3695.12	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
35	20230725	150929	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	635560	172	90.53	3690	3705	3690	4260	3150	3705	3695.12	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
36	20230725	140927	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
37	20230725	130937	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
38	20230725	120937	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
39	20230725	110936	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
40	20230725	100935	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
41	20230725	090934	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3735	3720	3690	3675	3645	3727	3682	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5190	20220728	-28.61	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
42	20230724	160935	57	100.00	KONEX			N	N	N	N		N	3705	25	2	0.68	697370	190	0.00	3660	3705	3660	4230	3130	3680	3670.37	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5190	-28.61	20220728	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
43	20230724	150932	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5190	-29.09	20220728	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
44	20230724	140929	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5190	-29.09	20220728	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
45	20230724	130930	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5190	-29.09	20220728	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
46	20230724	120931	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5190	-29.09	20220728	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
47	20230724	110935	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5190	-29.09	20220728	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
48	20230724	100926	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5190	-29.09	20220728	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
49	20230724	090931	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3680	3680	3680	3680	3680	3680	3680	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220721	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5190	-29.09	20220728	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
50	20230721	160921	57	100.00	KONEX			N	N	N	N		N	3680	-20	5	-0.54	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5450	-32.48	20220721	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
51	20230721	150924	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220721	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
52	20230721	140921	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220721	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
53	20230721	130924	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220721	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
54	20230721	120936	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220721	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
55	20230721	110931	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220721	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
56	20230721	100930	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220721	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
57	20230721	090928	57	100.00	KONEX			N	N	N	N		N	3700	0	3	0.00	0	0	0.00	0	0	0	4255	3145	3700	0.00	0.00	0	0	3700	3700	3700	3700	3700	3700	3700	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220721	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
58	20230720	160919	57	100.00	KONEX			N	N	N	N		N	3700	-5	5	-0.13	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.11	2780	20230328	33.09	4820	-23.24	20230331	2780	33.09	20230328	5450	-32.11	20220720	2780	33.09	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
59	20230720	150920	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
60	20230720	140918	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
61	20230720	130919	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
62	20230720	120927	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
63	20230720	110923	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
64	20230720	100913	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
65	20230720	090915	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3708	3706	3703	3701	3698	3707	3702	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
66	20230719	160931	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	111010	30	500.00	3700	3705	3700	4260	3150	3705	3700.33	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
67	20230719	150931	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	111010	30	500.00	3700	3705	3700	4260	3150	3705	3700.33	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
68	20230719	140933	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
69	20230719	130921	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
70	20230719	120937	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
71	20230719	110934	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
72	20230719	100926	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
73	20230719	090926	57	100.00	KONEX			N	N	N	N		N	3705	0	3	0.00	0	0	0.00	0	0	0	4260	3150	3705	0.00	0.00	0	0	3941	3822	3586	3467	3231	3882	3527	21	555	500	2220	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
74	20230718	160925	57	100.00	KONEX			N	N	N	N		N	3705	25	2	0.68	21875	6	4.00	3350	3705	3350	4230	3130	3680	3645.83	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
75	20230718	150923	57	100.00	KONEX			N	N	N	N		N	3705	25	2	0.68	21875	6	4.00	3350	3705	3350	4230	3130	3680	3645.83	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
76	20230718	140920	57	100.00	KONEX			N	N	N	N		N	3705	25	2	0.68	21875	6	4.00	3350	3705	3350	4230	3130	3680	3645.83	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
77	20230718	130921	57	100.00	KONEX			N	N	N	N		N	3705	25	2	0.68	21875	6	4.00	3350	3705	3350	4230	3130	3680	3645.83	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
78	20230718	120929	57	100.00	KONEX			N	N	N	N		N	3705	25	2	0.68	21875	6	4.00	3350	3705	3350	4230	3130	3680	3645.83	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
79	20230718	110928	57	100.00	KONEX			N	N	N	N		N	3705	25	2	0.68	21875	6	4.00	3350	3705	3350	4230	3130	3680	3645.83	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	156	-1.61	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.02	2780	20230328	33.27	4820	-23.13	20230331	2780	33.27	20230328	5450	-32.02	20220720	2780	33.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
80	20230718	100920	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5450	-32.48	20220720	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
81	20230718	090918	57	100.00	KONEX			N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4230	3130	3680	0.00	0.00	0	0	3763	3721	3638	3596	3513	3742	3617	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5450	-32.48	20220720	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
82	20230717	160920	57	100.00	KONEX			N	N	N	N		N	3680	5	2	0.14	540360	150	2500.00	3555	3680	3555	4225	3125	3675	3602.40	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.48	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	5450	-32.48	20220720	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
83	20230717	150916	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
84	20230717	140919	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
85	20230717	130909	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
86	20230717	120921	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
87	20230717	110912	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
88	20230717	100912	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
89	20230717	090912	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3901	3787	3561	3447	3221	3845	3505	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
90	20230714	160911	57	100.00	KONEX			N	N	N	N		N	3675	60	2	1.66	21710	6	120.00	3335	3675	3335	4155	3075	3615	3618.33	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
91	20230714	150915	57	100.00	KONEX			N	N	N	N		N	3675	60	2	1.66	21710	6	120.00	3335	3675	3335	4155	3075	3615	3618.33	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
92	20230714	140920	57	100.00	KONEX			N	N	N	N		N	3675	60	2	1.66	21710	6	120.00	3335	3675	3335	4155	3075	3615	3618.33	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
93	20230714	130907	57	100.00	KONEX			N	N	N	N		N	3675	60	2	1.66	21710	6	120.00	3335	3675	3335	4155	3075	3615	3618.33	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	5450	20220720	-32.57	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	5450	-32.57	20220720	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
94	20230714	120907	57	100.00	KONEX			N	N	N	N		N	3335	-280	5	-7.75	3335	1	20.00	3335	3335	3335	4155	3075	3615	3335.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5450	20220720	-38.81	2780	20230328	19.96	4820	-30.81	20230331	2780	19.96	20230328	5450	-38.81	20220720	2780	19.96	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
95	20230714	110918	57	100.00	KONEX			N	N	N	N		N	3335	-280	5	-7.75	3335	1	20.00	3335	3335	3335	4155	3075	3615	3335.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5450	20220720	-38.81	2780	20230328	19.96	4820	-30.81	20230331	2780	19.96	20230328	5450	-38.81	20220720	2780	19.96	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
96	20230714	100919	57	100.00	KONEX			N	N	N	N		N	3335	-280	5	-7.75	3335	1	20.00	3335	3335	3335	4155	3075	3615	3335.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	140	-1.45	0.75	12	0.00	-2299.00	4439.00	5450	20220720	-38.81	2780	20230328	19.96	4820	-30.81	20230331	2780	19.96	20230328	5450	-38.81	20220720	2780	19.96	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
97	20230714	090914	57	100.00	KONEX			N	N	N	N		N	3615	0	3	0.00	0	0	0.00	0	0	0	4155	3075	3615	0.00	0.00	0	0	3615	3615	3615	3615	3615	3615	3615	21	540	500	2160	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	5450	20220720	-33.67	2780	20230328	30.04	4820	-25.00	20230331	2780	30.04	20230328	5450	-33.67	20220720	2780	30.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
98	20230713	160910	57	100.00	KONEX			N	N	N	N		N	3615	-20	5	-0.55	18075	5	55.56	3615	3615	3615	4180	3090	3635	3615.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	152	-1.57	0.81	12	0.00	-2299.00	4439.00	6200	20220712	-41.69	2780	20230328	30.04	4820	-25.00	20230331	2780	30.04	20230328	5450	-33.67	20220720	2780	30.04	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
99	20230713	150905	57	100.00	KONEX			N	N	N	N		N	3635	0	3	0.00	0	0	0.00	0	0	0	4180	3090	3635	0.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	5450	-33.30	20220720	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
100	20230713	140904	57	100.00	KONEX			N	N	N	N		N	3635	0	3	0.00	0	0	0.00	0	0	0	4180	3090	3635	0.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	5450	-33.30	20220720	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
101	20230713	130908	57	100.00	KONEX			N	N	N	N		N	3635	0	3	0.00	0	0	0.00	0	0	0	4180	3090	3635	0.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	5450	-33.30	20220720	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
102	20230713	120904	57	100.00	KONEX			N	N	N	N		N	3635	0	3	0.00	0	0	0.00	0	0	0	4180	3090	3635	0.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	5450	-33.30	20220720	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
103	20230713	110906	57	100.00	KONEX			N	N	N	N		N	3635	0	3	0.00	0	0	0.00	0	0	0	4180	3090	3635	0.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	5450	-33.30	20220720	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
104	20230713	100902	57	100.00	KONEX			N	N	N	N		N	3635	0	3	0.00	0	0	0.00	0	0	0	4180	3090	3635	0.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	5450	-33.30	20220720	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
105	20230713	090901	57	100.00	KONEX			N	N	N	N		N	3635	0	3	0.00	0	0	0.00	0	0	0	4180	3090	3635	0.00	0.00	0	0	3875	3755	3575	3455	3275	3815	3515	21	545	500	2180	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	5450	-33.30	20220720	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
106	20230712	160859	57	100.00	KONEX			N	N	N	N		N	3635	-40	5	-1.09	32595	9	3.88	3395	3695	3395	4225	3125	3675	3621.67	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	153	-1.58	0.82	12	0.00	-2299.00	4439.00	6200	20220712	-41.37	2780	20230328	30.76	4820	-24.59	20230331	2780	30.76	20230328	6200	-41.37	20220712	2780	30.76	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
107	20230712	150854	57	100.00	KONEX			N	N	N	N		N	3695	20	2	0.54	10785	3	1.29	3395	3695	3395	4225	3125	3675	3595.00	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6200	20220712	-40.40	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6200	-40.40	20220712	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
108	20230712	140852	57	100.00	KONEX			N	N	N	N		N	3695	20	2	0.54	10785	3	1.29	3395	3695	3395	4225	3125	3675	3595.00	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6200	20220712	-40.40	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6200	-40.40	20220712	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
109	20230712	130852	57	100.00	KONEX			N	N	N	N		N	3695	20	2	0.54	10785	3	1.29	3395	3695	3395	4225	3125	3675	3595.00	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6200	20220712	-40.40	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6200	-40.40	20220712	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
110	20230712	120858	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	6200	20220712	-40.73	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	6200	-40.73	20220712	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
111	20230712	110857	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	6200	20220712	-40.73	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	6200	-40.73	20220712	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
112	20230712	100856	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	6200	20220712	-40.73	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	6200	-40.73	20220712	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
113	20230712	090858	57	100.00	KONEX			N	N	N	N		N	3675	0	3	0.00	0	0	0.00	0	0	0	4225	3125	3675	0.00	0.00	0	0	3931	3802	3556	3427	3181	3867	3492	21	550	500	2200	5	1	4200000	154	-1.60	0.83	12	0.00	-2299.00	4439.00	6200	20220712	-40.73	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	6200	-40.73	20220712	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
114	20230711	160845	57	100.00	KONEX			N	N	N	N		N	3675	-20	5	-0.54	816075	232	10.10	3310	3685	3310	4245	3145	3695	3517.56	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	154	-1.60	0.83	12	0.01	-2299.00	4439.00	6980	20220708	-47.35	2780	20230328	32.19	4820	-23.76	20230331	2780	32.19	20230328	6200	-40.73	20220712	2780	32.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
115	20230711	150842	57	100.00	KONEX			N	N	N	N		N	3680	-15	5	-0.41	797700	227	9.88	3310	3685	3310	4245	3145	3695	3514.10	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.01	-2299.00	4439.00	6980	20220708	-47.28	2780	20230328	32.37	4820	-23.65	20230331	2780	32.37	20230328	6200	-40.65	20220712	2780	32.37	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
116	20230711	140837	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	21735	6	0.26	3310	3685	3310	4245	3145	3695	3622.50	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.21	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	6200	-40.56	20220712	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
117	20230711	130828	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	21735	6	0.26	3310	3685	3310	4245	3145	3695	3622.50	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.21	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	6200	-40.56	20220712	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
118	20230711	120847	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	21735	6	0.26	3310	3685	3310	4245	3145	3695	3622.50	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.21	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	6200	-40.56	20220712	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
119	20230711	110853	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	21735	6	0.26	3310	3685	3310	4245	3145	3695	3622.50	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.21	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	6200	-40.56	20220712	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
120	20230711	100850	57	100.00	KONEX			N	N	N	N		N	3685	-10	5	-0.27	21735	6	0.26	3310	3685	3310	4245	3145	3695	3622.50	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	155	-1.60	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.21	2780	20230328	32.55	4820	-23.55	20230331	2780	32.55	20230328	6200	-40.56	20220712	2780	32.55	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
121	20230711	090848	57	100.00	KONEX			N	N	N	N		N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3995	3845	3580	3430	3165	3920	3505	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.06	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6200	-40.40	20220712	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
122	20230710	160839	57	100.00	KONEX			N	N	N	N		N	3695	-45	5	-1.20	7734585	2298	144.71	3485	3730	3315	4300	3180	3740	3365.79	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	155	-1.61	0.83	12	0.05	-2299.00	4439.00	6980	20220708	-47.06	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6200	-40.40	20220712	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
123	20230710	150842	57	100.00	KONEX			N	N	N	N		N	3375	-365	5	-9.76	5400995	1614	101.64	3485	3485	3315	4300	3180	3740	3346.34	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	142	-1.47	0.76	12	0.04	-2299.00	4439.00	6980	20220708	-51.65	2780	20230328	21.40	4820	-29.98	20230331	2780	21.40	20230328	6200	-45.56	20220712	2780	21.40	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
124	20230710	140833	57	100.00	KONEX			N	N	N	N		N	3315	-425	5	-11.36	3007735	904	56.93	3485	3485	3315	4300	3180	3740	3327.14	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	139	-1.44	0.75	12	0.02	-2299.00	4439.00	6980	20220708	-52.51	2780	20230328	19.24	4820	-31.22	20230331	2780	19.24	20230328	6200	-46.53	20220712	2780	19.24	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
125	20230710	130823	57	100.00	KONEX			N	N	N	N		N	3485	-255	5	-6.82	177735	51	3.21	3485	3485	3485	4300	3180	3740	3485.00	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	146	-1.52	0.79	12	0.00	-2299.00	4439.00	6980	20220708	-50.07	2780	20230328	25.36	4820	-27.70	20230331	2780	25.36	20230328	6200	-43.79	20220712	2780	25.36	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
126	20230710	120845	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6200	-39.68	20220712	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
127	20230710	110842	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6200	-39.68	20220712	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
128	20230710	100845	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6200	-39.68	20220712	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
129	20230710	090835	57	100.00	KONEX			N	N	N	N		N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4033	3886	3593	3446	3153	3960	3520	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6200	-39.68	20220712	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
130	20230707	160834	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	5385850	1588	89.26	3405	3740	3300	4300	3180	3740	3391.59	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.04	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
131	20230707	150833	00	50.00	KONEX			N	N	N	N	50	N	3400	-340	5	-9.09	4635810	1368	76.90	3405	3575	3300	4300	3180	3740	3388.75	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	143	-1.48	0.77	12	0.03	-2299.00	4439.00	6980	20220708	-51.29	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	6980	-51.29	20220708	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
132	20230707	140849	00	50.00	KONEX			N	N	N	N	50	N	3300	-440	5	-11.76	4632410	1367	76.84	3405	3575	3300	4300	3180	3740	3388.74	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	139	-1.44	0.74	12	0.03	-2299.00	4439.00	6980	20220708	-52.72	2780	20230328	18.71	4820	-31.54	20230331	2780	18.71	20230328	6980	-52.72	20220708	2780	18.71	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
133	20230707	130837	00	50.00	KONEX			N	N	N	N	50	N	3575	-165	5	-4.41	2199140	640	35.98	3405	3575	3400	4300	3180	3740	3436.16	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	150	-1.56	0.81	12	0.02	-2299.00	4439.00	6980	20220708	-48.78	2780	20230328	28.60	4820	-25.83	20230331	2780	28.60	20230328	6980	-48.78	20220708	2780	28.60	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
134	20230707	120842	00	50.00	KONEX			N	N	N	N	50	N	3400	-340	5	-9.09	1666250	490	27.54	3405	3405	3400	4300	3180	3740	3400.51	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	143	-1.48	0.77	12	0.01	-2299.00	4439.00	6980	20220708	-51.29	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	6980	-51.29	20220708	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
135	20230707	110845	00	50.00	KONEX			N	N	N	N	50	N	3400	-340	5	-9.09	1666250	490	27.54	3405	3405	3400	4300	3180	3740	3400.51	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	143	-1.48	0.77	12	0.01	-2299.00	4439.00	6980	20220708	-51.29	2780	20230328	22.30	4820	-29.46	20230331	2780	22.30	20230328	6980	-51.29	20220708	2780	22.30	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
136	20230707	100834	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
137	20230707	090835	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4313	4026	3638	3351	2963	3832	3157	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
138	20230706	160834	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	6004220	1779	0.00	3925	3925	3250	4300	3180	3740	3375.05	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.04	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
139	20230706	150834	00	50.00	KONEX			N	N	N	N	50	N	3760	20	2	0.53	5069220	1529	0.00	3925	3925	3250	4300	3180	3740	3315.38	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	158	-1.64	0.85	12	0.04	-2299.00	4439.00	6980	20220708	-46.13	2780	20230328	35.25	4820	-21.99	20230331	2780	35.25	20230328	6980	-46.13	20220708	2780	35.25	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
140	20230706	140835	00	50.00	KONEX			N	N	N	N	50	N	3830	90	2	2.41	2740815	828	0.00	3925	3925	3250	4300	3180	3740	3310.16	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	161	-1.67	0.86	12	0.02	-2299.00	4439.00	6980	20220708	-45.13	2780	20230328	37.77	4820	-20.54	20230331	2780	37.77	20230328	6980	-45.13	20220708	2780	37.77	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
141	20230706	130834	00	50.00	KONEX			N	N	N	N	50	N	3830	90	2	2.41	2725495	824	0.00	3925	3925	3250	4300	3180	3740	3307.64	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	161	-1.67	0.86	12	0.02	-2299.00	4439.00	6980	20220708	-45.13	2780	20230328	37.77	4820	-20.54	20230331	2780	37.77	20230328	6980	-45.13	20220708	2780	37.77	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
142	20230706	120821	00	50.00	KONEX			N	N	N	N	50	N	3260	-480	5	-12.83	47900	14	0.00	3925	3925	3250	4300	3180	3740	3421.43	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
143	20230706	110839	00	50.00	KONEX			N	N	N	N	50	N	3920	180	2	4.81	15020	4	0.00	3925	3925	3250	4300	3180	3740	3755.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	165	-1.71	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.84	2780	20230328	41.01	4820	-18.67	20230331	2780	41.01	20230328	6980	-43.84	20220708	2780	41.01	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
144	20230706	100834	00	50.00	KONEX			N	N	N	N	50	N	3920	180	2	4.81	15020	4	0.00	3925	3925	3250	4300	3180	3740	3755.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	165	-1.71	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.84	2780	20230328	41.01	4820	-18.67	20230331	2780	41.01	20230328	6980	-43.84	20220708	2780	41.01	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
145	20230706	090833	00	50.00	KONEX			N	N	N	N	50	N	3925	185	2	4.95	7850	2	0.00	3925	3925	3925	4300	3180	3740	3925.00	0.00	0	0	3740	3740	3740	3740	3740	3740	3740	21	560	500	2240	5	1	4200000	165	-1.71	0.88	12	0.00	-2299.00	4439.00	6980	20220708	-43.77	2780	20230328	41.19	4820	-18.57	20230331	2780	41.19	20230328	6980	-43.77	20220708	2780	41.19	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
146	20230705	160830	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
147	20230705	150826	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
148	20230705	140818	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
149	20230705	130820	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
150	20230705	120818	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
151	20230705	110828	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
152	20230705	100821	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
153	20230705	090820	00	50.00	KONEX			N	N	N	N	50	N	3740	0	3	0.00	0	0	0.00	0	0	0	4300	3180	3740	0.00	0.00	0	0	4060	3900	3580	3420	3100	3980	3500	21	560	500	2240	5	1	4200000	157	-1.63	0.84	12	0.00	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
154	20230704	160816	00	50.00	KONEX			N	N	N	N	50	N	3740	480	2	14.72	1037490	308	380.25	3260	3740	3260	3745	2775	3260	3368.47	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	157	-1.63	0.84	12	0.01	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
155	20230704	150808	00	50.00	KONEX			N	N	N	N	50	N	3740	480	2	14.72	1037490	308	380.25	3260	3740	3260	3745	2775	3260	3368.47	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	157	-1.63	0.84	12	0.01	-2299.00	4439.00	6980	20220708	-46.42	2780	20230328	34.53	4820	-22.41	20230331	2780	34.53	20230328	6980	-46.42	20220708	2780	34.53	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
156	20230704	140811	00	50.00	KONEX			N	N	N	N	50	N	3260	0	3	0.00	612880	188	232.10	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
157	20230704	130801	00	50.00	KONEX			N	N	N	N	50	N	3260	0	3	0.00	612880	188	232.10	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
158	20230704	120810	00	50.00	KONEX			N	N	N	N	50	N	3260	0	3	0.00	612880	188	232.10	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
159	20230704	110804	00	50.00	KONEX			N	N	N	N	50	N	3260	0	3	0.00	612880	188	232.10	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
160	20230704	100801	00	50.00	KONEX			N	N	N	N	50	N	3260	0	3	0.00	612880	188	232.10	3260	3260	3260	3745	2775	3260	3260.00	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
161	20230704	090800	00	50.00	KONEX			N	N	N	N	50	N	3260	0	3	0.00	0	0	0.00	0	0	0	3745	2775	3260	0.00	0.00	0	0	3773	3516	3388	3131	3003	3452	3067	21	485	500	1950	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
162	20230703	160753	00	50.00	KONEX			N	N	N	N	50	N	3260	-435	5	-11.77	294860	81	1620.00	3645	3645	3260	4245	3145	3695	3640.25	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	137	-1.42	0.73	12	0.00	-2299.00	4439.00	6980	20220708	-53.30	2780	20230328	17.27	4820	-32.37	20230331	2780	17.27	20230328	6980	-53.30	20220708	2780	17.27	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
163	20230703	150801	00	50.00	KONEX			N	N	N	N	50	N	3645	-50	5	-1.35	291600	80	1600.00	3645	3645	3645	4245	3145	3695	3645.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	153	-1.59	0.82	12	0.00	-2299.00	4439.00	6980	20220708	-47.78	2780	20230328	31.12	4820	-24.38	20230331	2780	31.12	20230328	6980	-47.78	20220708	2780	31.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
164	20230703	140800	00	50.00	KONEX			N	N	N	N	50	N	3645	-50	5	-1.35	291600	80	1600.00	3645	3645	3645	4245	3145	3695	3645.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	153	-1.59	0.82	12	0.00	-2299.00	4439.00	6980	20220708	-47.78	2780	20230328	31.12	4820	-24.38	20230331	2780	31.12	20230328	6980	-47.78	20220708	2780	31.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
165	20230703	130753	00	50.00	KONEX			N	N	N	N	50	N	3645	-50	5	-1.35	291600	80	1600.00	3645	3645	3645	4245	3145	3695	3645.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	153	-1.59	0.82	12	0.00	-2299.00	4439.00	6980	20220708	-47.78	2780	20230328	31.12	4820	-24.38	20230331	2780	31.12	20230328	6980	-47.78	20220708	2780	31.12	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
166	20230703	120803	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.06	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6980	-47.06	20220708	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
167	20230703	110756	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.06	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6980	-47.06	20220708	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
168	20230703	100745	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.06	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6980	-47.06	20220708	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N
169	20230703	090753	00	50.00	KONEX			N	N	N	N	50	N	3695	0	3	0.00	0	0	0.00	0	0	0	4245	3145	3695	0.00	0.00	0	0	3695	3695	3695	3695	3695	3695	3695	21	550	500	2210	5	1	4200000	155	-1.61	0.83	12	0.00	-2299.00	4439.00	6980	20220708	-47.06	2780	20230328	32.91	4820	-23.34	20230331	2780	32.91	20230328	6980	-47.06	20220708	2780	32.91	20230328	0.00	N	224810	500	21 억		0	N	N	0	N	00	N