KissMeData/434190/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	161242	57	100.00	KONEX			N	N	N	N		N	9530	410	2	4.50	14916140	1600	76.56	9540	9540	8890	10480	7760	9120	9322.59	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	702	61.48	8.97	12	0.02	155.00	1063.00	10000	20230404	-4.70	5000	20221024	90.60	10000	-4.70	20230404	5700	67.19	20230112	20000	-52.35	20230404	6500	46.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
3	20230731	151240	57	100.00	KONEX			N	N	N	N		N	9530	410	2	4.50	14573060	1564	74.83	9540	9540	8890	10480	7760	9120	9317.81	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	702	61.48	8.97	12	0.02	155.00	1063.00	10000	20230404	-4.70	5000	20221024	90.60	10000	-4.70	20230404	5700	67.19	20230112	20000	-52.35	20230404	6500	46.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
4	20230731	141247	57	100.00	KONEX			N	N	N	N		N	9530	410	2	4.50	13991730	1503	71.91	9540	9540	8890	10480	7760	9120	9309.20	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	702	61.48	8.97	12	0.02	155.00	1063.00	10000	20230404	-4.70	5000	20221024	90.60	10000	-4.70	20230404	5700	67.19	20230112	20000	-52.35	20230404	6500	46.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
5	20230731	131250	57	100.00	KONEX			N	N	N	N		N	9490	370	2	4.06	11352750	1226	58.66	9540	9540	8890	10480	7760	9120	9259.99	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	699	61.23	8.93	12	0.02	155.00	1063.00	10000	20230404	-5.10	5000	20221024	89.80	10000	-5.10	20230404	5700	66.49	20230112	20000	-52.55	20230404	6500	46.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
6	20230731	121257	57	100.00	KONEX			N	N	N	N		N	9250	130	2	1.43	5050940	546	26.12	9540	9540	8890	10480	7760	9120	9250.81	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	682	59.68	8.70	12	0.01	155.00	1063.00	10000	20230404	-7.50	5000	20221024	85.00	10000	-7.50	20230404	5700	62.28	20230112	20000	-53.75	20230404	6500	42.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
7	20230731	111300	57	100.00	KONEX			N	N	N	N		N	9500	380	2	4.17	1787170	195	9.33	9540	9540	8890	10480	7760	9120	9164.97	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	700	61.29	8.94	12	0.00	155.00	1063.00	10000	20230404	-5.00	5000	20221024	90.00	10000	-5.00	20230404	5700	66.67	20230112	20000	-52.50	20230404	6500	46.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
8	20230731	101256	57	100.00	KONEX			N	N	N	N		N	9500	380	2	4.17	1587840	174	8.33	9540	9540	8890	10480	7760	9120	9125.52	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	700	61.29	8.94	12	0.00	155.00	1063.00	10000	20230404	-5.00	5000	20221024	90.00	10000	-5.00	20230404	5700	66.67	20230112	20000	-52.50	20230404	6500	46.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
9	20230731	091244	57	100.00	KONEX			N	N	N	N		N	9540	420	2	4.61	9540	1	0.05	9540	9540	9540	10480	7760	9120	9540.00	0.00	0	0	9240	9180	9090	9030	8940	9210	9060	37	1360	500	5830	10	1	7369434	703	61.55	8.97	12	0.00	155.00	1063.00	10000	20230404	-4.60	5000	20221024	90.80	10000	-4.60	20230404	5700	67.37	20230112	20000	-52.30	20230404	6500	46.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
10	20230728	161247	57	100.00	KONEX			N	N	N	N		N	9120	280	2	3.17	18917560	2090	182.69	9000	9150	9000	10160	7520	8840	9051.46	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	672	58.84	8.58	12	0.03	155.00	1063.00	10000	20230404	-8.80	5000	20221024	82.40	10000	-8.80	20230404	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
11	20230728	151242	57	100.00	KONEX			N	N	N	N		N	9130	290	2	3.28	17403640	1924	168.18	9000	9150	9000	10160	7520	8840	9045.55	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	673	58.90	8.59	12	0.03	155.00	1063.00	10000	20230404	-8.70	5000	20221024	82.60	10000	-8.70	20230404	5700	60.18	20230112	20000	-54.35	20230404	6500	40.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
12	20230728	141241	57	100.00	KONEX			N	N	N	N		N	9000	160	2	1.81	9954290	1106	96.68	9000	9150	9000	10160	7520	8840	9000.26	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	663	58.06	8.47	12	0.02	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
13	20230728	131245	57	100.00	KONEX			N	N	N	N		N	9140	300	2	3.39	8631290	959	83.83	9000	9150	9000	10160	7520	8840	9000.30	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	674	58.97	8.60	12	0.01	155.00	1063.00	10000	20230404	-8.60	5000	20221024	82.80	10000	-8.60	20230404	5700	60.35	20230112	20000	-54.30	20230404	6500	40.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
14	20230728	121242	57	100.00	KONEX			N	N	N	N		N	9000	160	2	1.81	8622150	958	83.74	9000	9150	9000	10160	7520	8840	9000.16	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
15	20230728	111248	57	100.00	KONEX			N	N	N	N		N	9000	160	2	1.81	8622150	958	83.74	9000	9150	9000	10160	7520	8840	9000.16	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
16	20230728	101240	57	100.00	KONEX			N	N	N	N		N	9000	160	2	1.81	5445000	605	52.88	9000	9000	9000	10160	7520	8840	9000.00	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
17	20230728	091249	57	100.00	KONEX			N	N	N	N		N	8840	0	3	0.00	0	0	0.00	0	0	0	10160	7520	8840	0.00	0.00	0	0	9186	9012	8816	8642	8446	9100	8730	37	1320	500	5650	10	1	7369434	651	57.03	8.32	12	0.00	155.00	1063.00	10000	20230404	-11.60	5000	20221024	76.80	10000	-11.60	20230404	5700	55.09	20230112	20000	-55.80	20230404	6500	36.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
18	20230727	161240	57	100.00	KONEX			N	N	N	N		N	8840	40	2	0.45	10038860	1144	19.59	8620	8990	8620	10120	7480	8800	8775.23	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	651	57.03	8.32	12	0.02	155.00	1063.00	10000	20230404	-11.60	5000	20221024	76.80	10000	-11.60	20230404	5700	55.09	20230112	20000	-55.80	20230404	6500	36.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
19	20230727	151240	57	100.00	KONEX			N	N	N	N		N	8840	40	2	0.45	9773660	1114	19.07	8620	8990	8620	10120	7480	8800	8773.48	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	651	57.03	8.32	12	0.02	155.00	1063.00	10000	20230404	-11.60	5000	20221024	76.80	10000	-11.60	20230404	5700	55.09	20230112	20000	-55.80	20230404	6500	36.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
20	20230727	141234	57	100.00	KONEX			N	N	N	N		N	8730	-70	5	-0.80	9764820	1113	19.05	8620	8990	8620	10120	7480	8800	8773.42	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	643	56.32	8.21	12	0.02	155.00	1063.00	10000	20230404	-12.70	5000	20221024	74.60	10000	-12.70	20230404	5700	53.16	20230112	20000	-56.35	20230404	6500	34.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
21	20230727	131232	57	100.00	KONEX			N	N	N	N		N	8750	-50	5	-0.57	9301090	1060	18.15	8620	8990	8620	10120	7480	8800	8774.61	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	645	56.45	8.23	12	0.01	155.00	1063.00	10000	20230404	-12.50	5000	20221024	75.00	10000	-12.50	20230404	5700	53.51	20230112	20000	-56.25	20230404	6500	34.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
22	20230727	121236	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	62370	7	0.12	8620	8990	8620	10120	7480	8800	8910.00	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	660	57.74	8.42	12	0.00	155.00	1063.00	10000	20230404	-10.50	5000	20221024	79.00	10000	-10.50	20230404	5700	57.02	20230112	20000	-55.25	20230404	6500	37.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
23	20230727	111238	57	100.00	KONEX			N	N	N	N		N	8950	150	2	1.70	62370	7	0.12	8620	8990	8620	10120	7480	8800	8910.00	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	660	57.74	8.42	12	0.00	155.00	1063.00	10000	20230404	-10.50	5000	20221024	79.00	10000	-10.50	20230404	5700	57.02	20230112	20000	-55.25	20230404	6500	37.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
24	20230727	101234	57	100.00	KONEX			N	N	N	N		N	8990	190	2	2.16	17610	2	0.03	8620	8990	8620	10120	7480	8800	8805.00	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	10000	20230404	-10.10	5000	20221024	79.80	10000	-10.10	20230404	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
25	20230727	091233	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9346	9072	8836	8562	8326	8955	8445	37	1320	500	5630	10	1	7369434	649	56.77	8.28	12	0.00	155.00	1063.00	10000	20230404	-12.00	5000	20221024	76.00	10000	-12.00	20230404	5700	54.39	20230112	20000	-56.00	20230404	6500	35.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
26	20230726	161231	57	100.00	KONEX			N	N	N	N		N	8800	-170	5	-1.90	51004870	5841	669.07	9000	9110	8600	10310	7630	8970	8732.22	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	649	56.77	8.28	12	0.08	155.00	1063.00	10000	20230404	-12.00	5000	20221024	76.00	10000	-12.00	20230404	5700	54.39	20230112	20000	-56.00	20230404	6500	35.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
27	20230726	151237	57	100.00	KONEX			N	N	N	N		N	8800	-170	5	-1.90	50679270	5804	664.83	9000	9110	8600	10310	7630	8970	8731.78	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	649	56.77	8.28	12	0.08	155.00	1063.00	10000	20230404	-12.00	5000	20221024	76.00	10000	-12.00	20230404	5700	54.39	20230112	20000	-56.00	20230404	6500	35.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
28	20230726	141227	57	100.00	KONEX			N	N	N	N		N	8630	-340	5	-3.79	44644280	5103	584.54	9000	9110	8600	10310	7630	8970	8748.63	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	636	55.68	8.12	12	0.07	155.00	1063.00	10000	20230404	-13.70	5000	20221024	72.60	10000	-13.70	20230404	5700	51.40	20230112	20000	-56.85	20230404	6500	32.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
29	20230726	131223	57	100.00	KONEX			N	N	N	N		N	8900	-70	5	-0.78	22244740	2513	287.86	9000	9110	8700	10310	7630	8970	8851.87	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	656	57.42	8.37	12	0.03	155.00	1063.00	10000	20230404	-11.00	5000	20221024	78.00	10000	-11.00	20230404	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
30	20230726	121229	57	100.00	KONEX			N	N	N	N		N	8700	-270	5	-3.01	22235840	2512	287.74	9000	9110	8700	10310	7630	8970	8851.85	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	641	56.13	8.18	12	0.03	155.00	1063.00	10000	20230404	-13.00	5000	20221024	74.00	10000	-13.00	20230404	5700	52.63	20230112	20000	-56.50	20230404	6500	33.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
31	20230726	111223	57	100.00	KONEX			N	N	N	N		N	8800	-170	5	-1.90	16785510	1887	216.15	9000	9110	8800	10310	7630	8970	8895.34	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	649	56.77	8.28	12	0.03	155.00	1063.00	10000	20230404	-12.00	5000	20221024	76.00	10000	-12.00	20230404	5700	54.39	20230112	20000	-56.00	20230404	6500	35.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
32	20230726	101231	57	100.00	KONEX			N	N	N	N		N	8900	-70	5	-0.78	13570130	1522	174.34	9000	9110	8800	10310	7630	8970	8915.99	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	656	57.42	8.37	12	0.02	155.00	1063.00	10000	20230404	-11.00	5000	20221024	78.00	10000	-11.00	20230404	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
33	20230726	091226	57	100.00	KONEX			N	N	N	N		N	9000	30	2	0.33	4602900	511	58.53	9000	9050	9000	10310	7630	8970	9007.63	0.00	0	0	9330	9150	8900	8720	8470	9240	8810	37	1340	500	5740	10	1	7369434	663	58.06	8.47	12	0.01	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
34	20230725	161222	57	100.00	KONEX			N	N	N	N		N	8970	-150	5	-1.64	7695220	873	29.23	8850	9080	8650	10480	7760	9120	8814.68	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	661	57.87	8.44	12	0.01	155.00	1063.00	10000	20230404	-10.30	5000	20221024	79.40	10000	-10.30	20230404	5700	57.37	20230112	20000	-55.15	20230404	6500	38.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
35	20230725	151209	57	100.00	KONEX			N	N	N	N		N	8970	-150	5	-1.64	7695220	873	29.23	8850	9080	8650	10480	7760	9120	8814.68	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	661	57.87	8.44	12	0.01	155.00	1063.00	10000	20230404	-10.30	5000	20221024	79.40	10000	-10.30	20230404	5700	57.37	20230112	20000	-55.15	20230404	6500	38.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
36	20230725	141207	57	100.00	KONEX			N	N	N	N		N	8970	-150	5	-1.64	7695220	873	29.23	8850	9080	8650	10480	7760	9120	8814.68	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	661	57.87	8.44	12	0.01	155.00	1063.00	10000	20230404	-10.30	5000	20221024	79.40	10000	-10.30	20230404	5700	57.37	20230112	20000	-55.15	20230404	6500	38.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
37	20230725	131218	57	100.00	KONEX			N	N	N	N		N	8650	-470	5	-5.15	7677280	871	29.16	8850	9080	8650	10480	7760	9120	8814.33	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	637	55.81	8.14	12	0.01	155.00	1063.00	10000	20230404	-13.50	5000	20221024	73.00	10000	-13.50	20230404	5700	51.75	20230112	20000	-56.75	20230404	6500	33.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
38	20230725	121218	57	100.00	KONEX			N	N	N	N		N	8980	-140	5	-1.54	3273470	371	12.42	8850	9080	8810	10480	7760	9120	8823.37	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	662	57.94	8.45	12	0.01	155.00	1063.00	10000	20230404	-10.20	5000	20221024	79.60	10000	-10.20	20230404	5700	57.54	20230112	20000	-55.10	20230404	6500	38.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
39	20230725	111216	57	100.00	KONEX			N	N	N	N		N	9000	-120	5	-1.32	3228890	366	12.25	8850	9080	8810	10480	7760	9120	8822.10	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	663	58.06	8.47	12	0.00	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
40	20230725	101215	57	100.00	KONEX			N	N	N	N		N	9080	-40	5	-0.44	3183890	361	12.09	8850	9080	8810	10480	7760	9120	8819.64	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	669	58.58	8.54	12	0.00	155.00	1063.00	10000	20230404	-9.20	5000	20221024	81.60	10000	-9.20	20230404	5700	59.30	20230112	20000	-54.60	20230404	6500	39.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
41	20230725	091213	57	100.00	KONEX			N	N	N	N		N	8820	-300	5	-3.29	2505250	284	9.51	8850	8850	8820	10480	7760	9120	8821.30	0.00	0	0	9946	9532	9166	8752	8386	9350	8570	37	1360	500	5830	10	1	7369434	650	56.90	8.30	12	0.00	155.00	1063.00	10000	20230404	-11.80	5000	20221024	76.40	10000	-11.80	20230404	5700	54.74	20230112	20000	-55.90	20230404	6500	35.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
42	20230724	161214	57	100.00	KONEX			N	N	N	N		N	9120	80	2	0.88	26805950	2987	67.35	9580	9580	8800	10390	7690	9040	8974.20	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	672	58.84	8.58	12	0.04	155.00	1063.00	10000	20230404	-8.80	5000	20221024	82.40	10000	-8.80	20230404	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
43	20230724	151209	57	100.00	KONEX			N	N	N	N		N	9120	80	2	0.88	26805950	2987	67.35	9580	9580	8800	10390	7690	9040	8974.20	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	672	58.84	8.58	12	0.04	155.00	1063.00	10000	20230404	-8.80	5000	20221024	82.40	10000	-8.80	20230404	5700	60.00	20230112	20000	-54.40	20230404	6500	40.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
44	20230724	141208	57	100.00	KONEX			N	N	N	N		N	9170	130	2	1.44	26297870	2930	66.07	9580	9580	8800	10390	7690	9040	8975.38	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	676	59.16	8.63	12	0.04	155.00	1063.00	10000	20230404	-8.30	5000	20221024	83.40	10000	-8.30	20230404	5700	60.88	20230112	20000	-54.15	20230404	6500	41.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
45	20230724	131208	57	100.00	KONEX			N	N	N	N		N	9170	130	2	1.44	8881370	982	22.14	9580	9580	8900	10390	7690	9040	9044.16	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	676	59.16	8.63	12	0.01	155.00	1063.00	10000	20230404	-8.30	5000	20221024	83.40	10000	-8.30	20230404	5700	60.88	20230112	20000	-54.15	20230404	6500	41.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
46	20230724	121210	57	100.00	KONEX			N	N	N	N		N	9180	140	2	1.55	8395360	929	20.95	9580	9580	8900	10390	7690	9040	9036.99	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	677	59.23	8.64	12	0.01	155.00	1063.00	10000	20230404	-8.20	5000	20221024	83.60	10000	-8.20	20230404	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
47	20230724	111214	57	100.00	KONEX			N	N	N	N		N	8990	-50	5	-0.55	1439760	159	3.59	9580	9580	8900	10390	7690	9040	9055.09	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	663	58.00	8.46	12	0.00	155.00	1063.00	10000	20230404	-10.10	5000	20221024	79.80	10000	-10.10	20230404	5700	57.72	20230112	20000	-55.05	20230404	6500	38.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
48	20230724	101202	57	100.00	KONEX			N	N	N	N		N	8900	-140	5	-1.55	1323790	146	3.29	9580	9580	8900	10390	7690	9040	9067.05	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	656	57.42	8.37	12	0.00	155.00	1063.00	10000	20230404	-11.00	5000	20221024	78.00	10000	-11.00	20230404	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
49	20230724	091211	57	100.00	KONEX			N	N	N	N		N	9580	540	2	5.97	191600	20	0.45	9580	9580	9580	10390	7690	9040	9580.00	0.00	0	0	9440	9240	9090	8890	8740	9165	8815	37	1350	500	5780	10	1	7369434	706	61.81	9.01	12	0.00	155.00	1063.00	10000	20230404	-4.20	5000	20221024	91.60	10000	-4.20	20230404	5700	68.07	20230112	20000	-52.10	20230404	6500	47.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
50	20230721	161157	57	100.00	KONEX			N	N	N	N		N	9040	-150	5	-1.63	40024670	4435	436.95	9200	9290	8940	10560	7820	9190	9024.73	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	666	58.32	8.50	12	0.06	155.00	1063.00	10000	20230404	-9.60	5000	20221024	80.80	10000	-9.60	20230404	5700	58.60	20230112	20000	-54.80	20230404	6500	39.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
51	20230721	151200	57	100.00	KONEX			N	N	N	N		N	9040	-150	5	-1.63	40024670	4435	436.95	9200	9290	8940	10560	7820	9190	9024.73	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	666	58.32	8.50	12	0.06	155.00	1063.00	10000	20230404	-9.60	5000	20221024	80.80	10000	-9.60	20230404	5700	58.60	20230112	20000	-54.80	20230404	6500	39.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
52	20230721	141155	57	100.00	KONEX			N	N	N	N		N	8950	-240	5	-2.61	37991950	4208	414.58	9200	9290	8940	10560	7820	9190	9028.51	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	660	57.74	8.42	12	0.06	155.00	1063.00	10000	20230404	-10.50	5000	20221024	79.00	10000	-10.50	20230404	5700	57.02	20230112	20000	-55.25	20230404	6500	37.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
53	20230721	131159	57	100.00	KONEX			N	N	N	N		N	8940	-250	5	-2.72	32953100	3645	359.11	9200	9290	8940	10560	7820	9190	9040.63	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	659	57.68	8.41	12	0.05	155.00	1063.00	10000	20230404	-10.60	5000	20221024	78.80	10000	-10.60	20230404	5700	56.84	20230112	20000	-55.30	20230404	6500	37.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
54	20230721	121214	57	100.00	KONEX			N	N	N	N		N	9000	-190	5	-2.07	32917340	3641	358.72	9200	9290	9000	10560	7820	9190	9040.74	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	663	58.06	8.47	12	0.05	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
55	20230721	111212	57	100.00	KONEX			N	N	N	N		N	9090	-100	5	-1.09	21266140	2353	231.82	9200	9290	9000	10560	7820	9190	9037.88	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	670	58.65	8.55	12	0.03	155.00	1063.00	10000	20230404	-9.10	5000	20221024	81.80	10000	-9.10	20230404	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
56	20230721	101210	57	100.00	KONEX			N	N	N	N		N	9140	-50	5	-0.54	4593800	509	50.15	9200	9290	9000	10560	7820	9190	9025.15	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	674	58.97	8.60	12	0.01	155.00	1063.00	10000	20230404	-8.60	5000	20221024	82.80	10000	-8.60	20230404	5700	60.35	20230112	20000	-54.30	20230404	6500	40.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
57	20230721	091205	57	100.00	KONEX			N	N	N	N		N	9290	100	2	1.09	578760	63	6.21	9200	9290	9180	10560	7820	9190	9186.67	0.00	0	0	9316	9252	9126	9062	8936	9285	9095	37	1370	500	5880	10	1	7369434	685	59.94	8.74	12	0.00	155.00	1063.00	10000	20230404	-7.10	5000	20221024	85.80	10000	-7.10	20230404	5700	62.98	20230112	20000	-53.55	20230404	6500	42.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
58	20230720	161153	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	9214620	1015	26.80	9160	9190	9000	10580	7820	9200	9078.44	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	677	59.29	8.65	12	0.01	155.00	1063.00	10000	20230404	-8.10	5000	20221024	83.80	10000	-8.10	20230404	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
59	20230720	151153	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	9214620	1015	26.80	9160	9190	9000	10580	7820	9200	9078.44	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	677	59.29	8.65	12	0.01	155.00	1063.00	10000	20230404	-8.10	5000	20221024	83.80	10000	-8.10	20230404	5700	61.23	20230112	20000	-54.05	20230404	6500	41.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
60	20230720	141151	57	100.00	KONEX			N	N	N	N		N	9050	-150	5	-1.63	5678420	625	16.50	9160	9160	9000	10580	7820	9200	9085.47	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	667	58.39	8.51	12	0.01	155.00	1063.00	10000	20230404	-9.50	5000	20221024	81.00	10000	-9.50	20230404	5700	58.77	20230112	20000	-54.75	20230404	6500	39.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
61	20230720	131153	57	100.00	KONEX			N	N	N	N		N	9050	-150	5	-1.63	4066450	447	11.80	9160	9160	9000	10580	7820	9200	9097.20	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	667	58.39	8.51	12	0.01	155.00	1063.00	10000	20230404	-9.50	5000	20221024	81.00	10000	-9.50	20230404	5700	58.77	20230112	20000	-54.75	20230404	6500	39.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
62	20230720	121203	57	100.00	KONEX			N	N	N	N		N	9050	-150	5	-1.63	3097410	340	8.98	9160	9160	9000	10580	7820	9200	9110.03	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	667	58.39	8.51	12	0.00	155.00	1063.00	10000	20230404	-9.50	5000	20221024	81.00	10000	-9.50	20230404	5700	58.77	20230112	20000	-54.75	20230404	6500	39.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
63	20230720	111159	57	100.00	KONEX			N	N	N	N		N	9150	-50	5	-0.54	3088360	339	8.95	9160	9160	9000	10580	7820	9200	9110.21	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	674	59.03	8.61	12	0.00	155.00	1063.00	10000	20230404	-8.50	5000	20221024	83.00	10000	-8.50	20230404	5700	60.53	20230112	20000	-54.25	20230404	6500	40.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
64	20230720	101145	57	100.00	KONEX			N	N	N	N		N	9150	-50	5	-0.54	2136950	235	6.21	9160	9160	9000	10580	7820	9200	9093.40	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	674	59.03	8.61	12	0.00	155.00	1063.00	10000	20230404	-8.50	5000	20221024	83.00	10000	-8.50	20230404	5700	60.53	20230112	20000	-54.25	20230404	6500	40.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
65	20230720	091148	57	100.00	KONEX			N	N	N	N		N	9050	-150	5	-1.63	1006500	110	2.90	9160	9160	9050	10580	7820	9200	9150.00	0.00	0	0	9706	9452	9046	8792	8386	9250	8590	37	1380	500	5880	10	1	7369434	667	58.39	8.51	12	0.00	155.00	1063.00	10000	20230404	-9.50	5000	20221024	81.00	10000	-9.50	20230404	5700	58.77	20230112	20000	-54.75	20230404	6500	39.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
66	20230719	161209	57	100.00	KONEX			N	N	N	N		N	9200	-240	5	-2.54	33777020	3787	130.00	9300	9300	8640	10850	8030	9440	8919.20	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	678	59.35	8.65	12	0.05	155.00	1063.00	10000	20230404	-8.00	5000	20221024	84.00	10000	-8.00	20230404	5700	61.40	20230112	20000	-54.00	20230404	6500	41.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
67	20230719	151209	57	100.00	KONEX			N	N	N	N		N	9100	-340	5	-3.60	31487020	3538	121.46	9300	9300	8640	10850	8030	9440	8899.67	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	671	58.71	8.56	12	0.05	155.00	1063.00	10000	20230404	-9.00	5000	20221024	82.00	10000	-9.00	20230404	5700	59.65	20230112	20000	-54.50	20230404	6500	40.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
68	20230719	141213	57	100.00	KONEX			N	N	N	N		N	9000	-440	5	-4.66	21844190	2475	84.96	9300	9300	8640	10850	8030	9440	8825.94	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	663	58.06	8.47	12	0.03	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
69	20230719	131156	57	100.00	KONEX			N	N	N	N		N	8660	-780	5	-8.26	16878640	1915	65.74	9300	9300	8640	10850	8030	9440	8813.91	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	638	55.87	8.15	12	0.03	155.00	1063.00	10000	20230404	-13.40	5000	20221024	73.20	10000	-13.40	20230404	5700	51.93	20230112	20000	-56.70	20230404	6500	33.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
70	20230719	121216	57	100.00	KONEX			N	N	N	N		N	8850	-590	5	-6.25	12608200	1422	48.82	9300	9300	8640	10850	8030	9440	8866.53	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	652	57.10	8.33	12	0.02	155.00	1063.00	10000	20230404	-11.50	5000	20221024	77.00	10000	-11.50	20230404	5700	55.26	20230112	20000	-55.75	20230404	6500	36.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
71	20230719	111213	57	100.00	KONEX			N	N	N	N		N	8830	-610	5	-6.46	5940050	657	22.55	9300	9300	8830	10850	8030	9440	9041.17	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	651	56.97	8.31	12	0.01	155.00	1063.00	10000	20230404	-11.70	5000	20221024	76.60	10000	-11.70	20230404	5700	54.91	20230112	20000	-55.85	20230404	6500	35.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
72	20230719	101202	57	100.00	KONEX			N	N	N	N		N	9000	-440	5	-4.66	2515910	276	9.47	9300	9300	8990	10850	8030	9440	9115.62	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	663	58.06	8.47	12	0.00	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
73	20230719	091202	57	100.00	KONEX			N	N	N	N		N	9440	0	3	0.00	0	0	0.00	0	0	0	10850	8030	9440	0.00	0.00	0	0	9986	9712	9376	9102	8766	9850	9240	37	1410	500	6040	10	1	7369434	696	60.90	8.88	12	0.00	155.00	1063.00	10000	20230404	-5.60	5000	20221024	88.80	10000	-5.60	20230404	5700	65.61	20230112	20000	-52.80	20230404	6500	45.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
74	20230718	161201	57	100.00	KONEX			N	N	N	N		N	9440	270	2	2.94	27024550	2913	79.92	9070	9650	9040	10540	7800	9170	9277.22	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	696	60.90	8.88	12	0.04	155.00	1063.00	10000	20230404	-5.60	5000	20221024	88.80	10000	-5.60	20230404	5700	65.61	20230112	20000	-52.80	20230404	6500	45.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
75	20230718	151201	57	100.00	KONEX			N	N	N	N		N	9440	270	2	2.94	27024550	2913	79.92	9070	9650	9040	10540	7800	9170	9277.22	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	696	60.90	8.88	12	0.04	155.00	1063.00	10000	20230404	-5.60	5000	20221024	88.80	10000	-5.60	20230404	5700	65.61	20230112	20000	-52.80	20230404	6500	45.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
76	20230718	141155	57	100.00	KONEX			N	N	N	N		N	9450	280	2	3.05	26646950	2873	78.82	9070	9650	9040	10540	7800	9170	9274.96	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	696	60.97	8.89	12	0.04	155.00	1063.00	10000	20230404	-5.50	5000	20221024	89.00	10000	-5.50	20230404	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
77	20230718	131155	57	100.00	KONEX			N	N	N	N		N	9450	280	2	3.05	25598000	2762	75.78	9070	9650	9040	10540	7800	9170	9267.92	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	696	60.97	8.89	12	0.04	155.00	1063.00	10000	20230404	-5.50	5000	20221024	89.00	10000	-5.50	20230404	5700	65.79	20230112	20000	-52.75	20230404	6500	45.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
78	20230718	121207	57	100.00	KONEX			N	N	N	N		N	9620	450	2	4.91	25588550	2761	75.75	9070	9650	9040	10540	7800	9170	9267.86	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	709	62.06	9.05	12	0.04	155.00	1063.00	10000	20230404	-3.80	5000	20221024	92.40	10000	-3.80	20230404	5700	68.77	20230112	20000	-51.90	20230404	6500	48.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
79	20230718	111205	57	100.00	KONEX			N	N	N	N		N	9050	-120	5	-1.31	6829890	754	20.69	9070	9200	9040	10540	7800	9170	9058.21	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	667	58.39	8.51	12	0.01	155.00	1063.00	10000	20230404	-9.50	5000	20221024	81.00	10000	-9.50	20230404	5700	58.77	20230112	20000	-54.75	20230404	6500	39.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
80	20230718	101158	57	100.00	KONEX			N	N	N	N		N	9060	-110	5	-1.20	1323820	146	4.01	9070	9200	9060	10540	7800	9170	9067.26	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	668	58.45	8.52	12	0.00	155.00	1063.00	10000	20230404	-9.40	5000	20221024	81.20	10000	-9.40	20230404	5700	58.95	20230112	20000	-54.70	20230404	6500	39.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
81	20230718	091153	57	100.00	KONEX			N	N	N	N		N	9070	-100	5	-1.09	181400	20	0.55	9070	9070	9070	10540	7800	9170	9070.00	0.00	0	0	9683	9426	9143	8886	8603	9555	9015	37	1370	500	5860	10	1	7369434	668	58.52	8.53	12	0.00	155.00	1063.00	10000	20230404	-9.30	5000	20221024	81.40	10000	-9.30	20230404	5700	59.12	20230112	20000	-54.65	20230404	6500	39.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
82	20230717	161156	57	100.00	KONEX			N	N	N	N		N	9170	30	2	0.33	33055510	3645	61.72	9000	9400	8860	10510	7770	9140	9068.73	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	676	59.16	8.63	12	0.05	155.00	1063.00	10000	20230404	-8.30	5000	20221024	83.40	10000	-8.30	20230404	5700	60.88	20230112	20000	-54.15	20230404	6500	41.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
83	20230717	151150	57	100.00	KONEX			N	N	N	N		N	9170	30	2	0.33	33055510	3645	61.72	9000	9400	8860	10510	7770	9140	9068.73	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	676	59.16	8.63	12	0.05	155.00	1063.00	10000	20230404	-8.30	5000	20221024	83.40	10000	-8.30	20230404	5700	60.88	20230112	20000	-54.15	20230404	6500	41.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
84	20230717	141154	57	100.00	KONEX			N	N	N	N		N	9170	30	2	0.33	19688110	2163	36.62	9000	9400	8860	10510	7770	9140	9102.22	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	676	59.16	8.63	12	0.03	155.00	1063.00	10000	20230404	-8.30	5000	20221024	83.40	10000	-8.30	20230404	5700	60.88	20230112	20000	-54.15	20230404	6500	41.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
85	20230717	131143	57	100.00	KONEX			N	N	N	N		N	9180	40	2	0.44	19404250	2132	36.10	9000	9400	8860	10510	7770	9140	9101.43	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	677	59.23	8.64	12	0.03	155.00	1063.00	10000	20230404	-8.20	5000	20221024	83.60	10000	-8.20	20230404	5700	61.05	20230112	20000	-54.10	20230404	6500	41.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
86	20230717	121153	57	100.00	KONEX			N	N	N	N		N	9000	-140	5	-1.53	15567370	1707	28.90	9000	9400	8860	10510	7770	9140	9119.72	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	663	58.06	8.47	12	0.02	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
87	20230717	111145	57	100.00	KONEX			N	N	N	N		N	9000	-140	5	-1.53	15567370	1707	28.90	9000	9400	8860	10510	7770	9140	9119.72	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	663	58.06	8.47	12	0.02	155.00	1063.00	10000	20230404	-10.00	5000	20221024	80.00	10000	-10.00	20230404	5700	57.89	20230112	20000	-55.00	20230404	6500	38.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
88	20230717	101144	57	100.00	KONEX			N	N	N	N		N	8900	-240	5	-2.63	14487370	1587	26.87	9000	9400	8860	10510	7770	9140	9128.78	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	656	57.42	8.37	12	0.02	155.00	1063.00	10000	20230404	-11.00	5000	20221024	78.00	10000	-11.00	20230404	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
89	20230717	091145	57	100.00	KONEX			N	N	N	N		N	9400	260	2	2.84	561650	60	1.02	9000	9400	9000	10510	7770	9140	9360.83	0.00	0	0	10040	9590	8780	8330	7520	9815	8555	37	1370	500	5840	10	1	7369434	693	60.65	8.84	12	0.00	155.00	1063.00	10000	20230404	-6.00	5000	20221024	88.00	10000	-6.00	20230404	5700	64.91	20230112	20000	-53.00	20230404	6500	44.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
90	20230714	161143	57	100.00	KONEX			N	N	N	N		N	9140	870	2	10.52	52316840	5906	668.10	8270	9230	7970	9510	7030	8270	8858.25	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	674	58.97	8.60	12	0.08	155.00	1063.00	10000	20230404	-8.60	5000	20221024	82.80	10000	-8.60	20230404	5700	60.35	20230112	20000	-54.30	20230404	6500	40.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
91	20230714	151146	57	100.00	KONEX			N	N	N	N		N	9140	870	2	10.52	52307700	5905	667.99	8270	9230	7970	9510	7030	8270	8858.20	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	674	58.97	8.60	12	0.08	155.00	1063.00	10000	20230404	-8.60	5000	20221024	82.80	10000	-8.60	20230404	5700	60.35	20230112	20000	-54.30	20230404	6500	40.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
92	20230714	141155	57	100.00	KONEX			N	N	N	N		N	9020	750	2	9.07	29015200	3360	380.09	8270	9040	7970	9510	7030	8270	8635.48	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	665	58.19	8.49	12	0.05	155.00	1063.00	10000	20230404	-9.80	5000	20221024	80.40	10000	-9.80	20230404	5700	58.25	20230112	20000	-54.90	20230404	6500	38.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
93	20230714	131139	57	100.00	KONEX			N	N	N	N		N	8640	370	2	4.47	17937410	2106	238.24	8270	8800	7970	9510	7030	8270	8517.29	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	637	55.74	8.13	12	0.03	155.00	1063.00	10000	20230404	-13.60	5000	20221024	72.80	10000	-13.60	20230404	5700	51.58	20230112	20000	-56.80	20230404	6500	32.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
94	20230714	121138	57	100.00	KONEX			N	N	N	N		N	8790	520	2	6.29	16908130	1987	224.77	8270	8800	7970	9510	7030	8270	8509.38	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	648	56.71	8.27	12	0.03	155.00	1063.00	10000	20230404	-12.10	5000	20221024	75.80	10000	-12.10	20230404	5700	54.21	20230112	20000	-56.05	20230404	6500	35.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
95	20230714	111151	57	100.00	KONEX			N	N	N	N		N	8800	530	2	6.41	11976940	1426	161.31	8270	8800	7970	9510	7030	8270	8398.98	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	649	56.77	8.28	12	0.02	155.00	1063.00	10000	20230404	-12.00	5000	20221024	76.00	10000	-12.00	20230404	5700	54.39	20230112	20000	-56.00	20230404	6500	35.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
96	20230714	101152	57	100.00	KONEX			N	N	N	N		N	8300	30	2	0.36	4853430	591	66.86	8270	8450	7970	9510	7030	8270	8212.23	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	612	53.55	7.81	12	0.01	155.00	1063.00	10000	20230404	-17.00	5000	20221024	66.00	10000	-17.00	20230404	5700	45.61	20230112	20000	-58.50	20230404	6500	27.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
97	20230714	091148	57	100.00	KONEX			N	N	N	N		N	8400	130	2	1.57	3368680	414	46.83	8270	8400	7970	9510	7030	8270	8136.91	0.00	0	0	8556	8412	8196	8052	7836	8485	8125	37	1240	500	5290	10	1	7369434	619	54.19	7.90	12	0.01	155.00	1063.00	10000	20230404	-16.00	5000	20221024	68.00	10000	-16.00	20230404	5700	47.37	20230112	20000	-58.00	20230404	6500	29.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
98	20230713	161139	57	100.00	KONEX			N	N	N	N		N	8270	300	2	3.76	7189740	884	118.82	8000	8340	7980	9160	6780	7970	8133.19	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	609	53.35	7.78	12	0.01	155.00	1063.00	10000	20230404	-17.30	5000	20221024	65.40	10000	-17.30	20230404	5700	45.09	20230112	20000	-58.65	20230404	6500	27.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
99	20230713	151135	57	100.00	KONEX			N	N	N	N		N	8270	300	2	3.76	6693540	824	110.75	8000	8340	7980	9160	6780	7970	8123.23	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	609	53.35	7.78	12	0.01	155.00	1063.00	10000	20230404	-17.30	5000	20221024	65.40	10000	-17.30	20230404	5700	45.09	20230112	20000	-58.65	20230404	6500	27.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
100	20230713	141134	57	100.00	KONEX			N	N	N	N		N	8340	370	2	4.64	6685270	823	110.62	8000	8340	7980	9160	6780	7970	8123.05	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	615	53.81	7.85	12	0.01	155.00	1063.00	10000	20230404	-16.60	5000	20221024	66.80	10000	-16.60	20230404	5700	46.32	20230112	20000	-58.30	20230404	6500	28.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
101	20230713	131140	57	100.00	KONEX			N	N	N	N		N	8340	370	2	4.64	6685270	823	110.62	8000	8340	7980	9160	6780	7970	8123.05	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	615	53.81	7.85	12	0.01	155.00	1063.00	10000	20230404	-16.60	5000	20221024	66.80	10000	-16.60	20230404	5700	46.32	20230112	20000	-58.30	20230404	6500	28.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
102	20230713	121134	57	100.00	KONEX			N	N	N	N		N	8200	230	2	2.89	6437450	793	106.59	8000	8200	7980	9160	6780	7970	8117.84	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	604	52.90	7.71	12	0.01	155.00	1063.00	10000	20230404	-18.00	5000	20221024	64.00	10000	-18.00	20230404	5700	43.86	20230112	20000	-59.00	20230404	6500	26.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
103	20230713	111138	57	100.00	KONEX			N	N	N	N		N	8190	220	2	2.76	2897910	361	48.52	8000	8190	7980	9160	6780	7970	8027.45	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	604	52.84	7.70	12	0.00	155.00	1063.00	10000	20230404	-18.10	5000	20221024	63.80	10000	-18.10	20230404	5700	43.68	20230112	20000	-59.05	20230404	6500	26.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
104	20230713	101130	57	100.00	KONEX			N	N	N	N		N	8040	70	2	0.88	1298280	162	21.77	8000	8040	8000	9160	6780	7970	8014.07	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	593	51.87	7.56	12	0.00	155.00	1063.00	10000	20230404	-19.60	5000	20221024	60.80	10000	-19.60	20230404	5700	41.05	20230112	20000	-59.80	20230404	6500	23.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
105	20230713	091134	57	100.00	KONEX			N	N	N	N		N	8000	30	2	0.38	840000	105	14.11	8000	8000	8000	9160	6780	7970	8000.00	0.00	0	0	8170	8070	7900	7800	7630	7985	7715	37	1190	500	5100	10	1	7369434	590	51.61	7.53	12	0.00	155.00	1063.00	10000	20230404	-20.00	5000	20221024	60.00	10000	-20.00	20230404	5700	40.35	20230112	20000	-60.00	20230404	6500	23.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
106	20230712	161129	57	100.00	KONEX			N	N	N	N		N	7970	50	2	0.63	5788840	744	84.16	8000	8000	7730	9100	6740	7920	7780.70	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	587	51.42	7.50	12	0.01	155.00	1063.00	10000	20230404	-20.30	5000	20221024	59.40	10000	-20.30	20230404	5700	39.82	20230112	20000	-60.15	20230404	6500	22.62	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
107	20230712	151120	57	100.00	KONEX			N	N	N	N		N	7980	60	2	0.76	5709140	734	83.03	8000	8000	7730	9100	6740	7920	7778.12	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	588	51.48	7.51	12	0.01	155.00	1063.00	10000	20230404	-20.20	5000	20221024	59.60	10000	-20.20	20230404	5700	40.00	20230112	20000	-60.10	20230404	6500	22.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
108	20230712	141117	57	100.00	KONEX			N	N	N	N		N	7980	60	2	0.76	5709140	734	83.03	8000	8000	7730	9100	6740	7920	7778.12	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	588	51.48	7.51	12	0.01	155.00	1063.00	10000	20230404	-20.20	5000	20221024	59.60	10000	-20.20	20230404	5700	40.00	20230112	20000	-60.10	20230404	6500	22.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
109	20230712	131119	57	100.00	KONEX			N	N	N	N		N	7980	60	2	0.76	5709140	734	83.03	8000	8000	7730	9100	6740	7920	7778.12	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	588	51.48	7.51	12	0.01	155.00	1063.00	10000	20230404	-20.20	5000	20221024	59.60	10000	-20.20	20230404	5700	40.00	20230112	20000	-60.10	20230404	6500	22.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
110	20230712	121125	57	100.00	KONEX			N	N	N	N		N	7980	60	2	0.76	5709140	734	83.03	8000	8000	7730	9100	6740	7920	7778.12	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	588	51.48	7.51	12	0.01	155.00	1063.00	10000	20230404	-20.20	5000	20221024	59.60	10000	-20.20	20230404	5700	40.00	20230112	20000	-60.10	20230404	6500	22.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
111	20230712	111124	57	100.00	KONEX			N	N	N	N		N	7960	40	2	0.51	4672240	604	68.33	8000	8000	7730	9100	6740	7920	7735.50	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	587	51.35	7.49	12	0.01	155.00	1063.00	10000	20230404	-20.40	5000	20221024	59.20	10000	-20.40	20230404	5700	39.65	20230112	20000	-60.20	20230404	6500	22.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
112	20230712	101124	57	100.00	KONEX			N	N	N	N		N	7980	60	2	0.76	15980	2	0.23	8000	8000	7980	9100	6740	7920	7990.00	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	588	51.48	7.51	12	0.00	155.00	1063.00	10000	20230404	-20.20	5000	20221024	59.60	10000	-20.20	20230404	5700	40.00	20230112	20000	-60.10	20230404	6500	22.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
113	20230712	091126	57	100.00	KONEX			N	N	N	N		N	8000	80	2	1.01	8000	1	0.11	8000	8000	8000	9100	6740	7920	8000.00	0.00	0	0	8100	8010	7890	7800	7680	7950	7740	37	1180	500	5060	10	1	7369434	590	51.61	7.53	12	0.00	155.00	1063.00	10000	20230404	-20.00	5000	20221024	60.00	10000	-20.00	20230404	5700	40.35	20230112	20000	-60.00	20230404	6500	23.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
114	20230711	161110	57	100.00	KONEX			N	N	N	N		N	7920	150	2	1.93	6932560	884	15.06	7980	7980	7770	8930	6610	7770	7842.26	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	584	51.10	7.45	12	0.01	155.00	1063.00	10000	20230404	-20.80	5000	20221024	58.40	10000	-20.80	20230404	5700	38.95	20230112	20000	-60.40	20230404	6500	21.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
115	20230711	151105	57	100.00	KONEX			N	N	N	N		N	7920	150	2	1.93	5747490	734	12.50	7980	7980	7770	8930	6610	7770	7830.37	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	584	51.10	7.45	12	0.01	155.00	1063.00	10000	20230404	-20.80	5000	20221024	58.40	10000	-20.80	20230404	5700	38.95	20230112	20000	-60.40	20230404	6500	21.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
116	20230711	141057	57	100.00	KONEX			N	N	N	N		N	7920	150	2	1.93	5747490	734	12.50	7980	7980	7770	8930	6610	7770	7830.37	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	584	51.10	7.45	12	0.01	155.00	1063.00	10000	20230404	-20.80	5000	20221024	58.40	10000	-20.80	20230404	5700	38.95	20230112	20000	-60.40	20230404	6500	21.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
117	20230711	131047	57	100.00	KONEX			N	N	N	N		N	7800	30	2	0.39	4935580	631	10.75	7980	7980	7770	8930	6610	7770	7821.84	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	575	50.32	7.34	12	0.01	155.00	1063.00	10000	20230404	-22.00	5000	20221024	56.00	10000	-22.00	20230404	5700	36.84	20230112	20000	-61.00	20230404	6500	20.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
118	20230711	121111	57	100.00	KONEX			N	N	N	N		N	7770	0	3	0.00	2237290	284	4.84	7980	7980	7770	8930	6610	7770	7877.78	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	573	50.13	7.31	12	0.00	155.00	1063.00	10000	20230404	-22.30	5000	20221024	55.40	10000	-22.30	20230404	5700	36.32	20230112	20000	-61.15	20230404	6500	19.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
119	20230711	111116	57	100.00	KONEX			N	N	N	N		N	7850	80	2	1.03	1301490	164	2.79	7980	7980	7850	8930	6610	7770	7935.91	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	579	50.65	7.38	12	0.00	155.00	1063.00	10000	20230404	-21.50	5000	20221024	57.00	10000	-21.50	20230404	5700	37.72	20230112	20000	-60.75	20230404	6500	20.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
120	20230711	101115	57	100.00	KONEX			N	N	N	N		N	7950	180	2	2.32	810930	102	1.74	7980	7980	7950	8930	6610	7770	7950.29	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	586	51.29	7.48	12	0.00	155.00	1063.00	10000	20230404	-20.50	5000	20221024	59.00	10000	-20.50	20230404	5700	39.47	20230112	20000	-60.25	20230404	6500	22.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
121	20230711	091108	57	100.00	KONEX			N	N	N	N		N	7980	210	2	2.70	7980	1	0.02	7980	7980	7980	8930	6610	7770	7980.00	0.00	0	0	8943	8356	7953	7366	6963	8155	7165	37	1160	500	4970	10	1	7369434	588	51.48	7.51	12	0.00	155.00	1063.00	10000	20230404	-20.20	5000	20221024	59.60	10000	-20.20	20230404	5700	40.00	20230112	20000	-60.10	20230404	6500	22.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
122	20230710	161100	57	100.00	KONEX			N	N	N	N		N	7770	-790	5	-9.23	46525510	5870	419.29	8320	8540	7550	9840	7280	8560	7925.98	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	573	50.13	7.31	12	0.08	155.00	1063.00	10000	20230404	-22.30	5000	20221024	55.40	10000	-22.30	20230404	5700	36.32	20230112	20000	-61.15	20230404	6500	19.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
123	20230710	151104	57	100.00	KONEX			N	N	N	N		N	7770	-790	5	-9.23	45593110	5750	410.71	8320	8540	7550	9840	7280	8560	7929.24	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	573	50.13	7.31	12	0.08	155.00	1063.00	10000	20230404	-22.30	5000	20221024	55.40	10000	-22.30	20230404	5700	36.32	20230112	20000	-61.15	20230404	6500	19.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
124	20230710	141051	57	100.00	KONEX			N	N	N	N		N	7600	-960	5	-11.21	38913400	4880	348.57	8320	8540	7550	9840	7280	8560	7974.06	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	560	49.03	7.15	12	0.07	155.00	1063.00	10000	20230404	-24.00	5000	20221024	52.00	10000	-24.00	20230404	5700	33.33	20230112	20000	-62.00	20230404	6500	16.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
125	20230710	131040	57	100.00	KONEX			N	N	N	N		N	8000	-560	5	-6.54	22841690	2782	198.71	8320	8540	8000	9840	7280	8560	8210.53	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	590	51.61	7.53	12	0.04	155.00	1063.00	10000	20230404	-20.00	5000	20221024	60.00	10000	-20.00	20230404	5700	40.35	20230112	20000	-60.00	20230404	6500	23.08	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
126	20230710	121110	57	100.00	KONEX			N	N	N	N		N	8210	-350	5	-4.09	16684790	2015	143.93	8320	8540	8200	9840	7280	8560	8280.29	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	605	52.97	7.72	12	0.03	155.00	1063.00	10000	20230404	-17.90	5000	20221024	64.20	10000	-17.90	20230404	5700	44.04	20230112	20000	-58.95	20230404	6500	26.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
127	20230710	111105	57	100.00	KONEX			N	N	N	N		N	8350	-210	5	-2.45	11289840	1363	97.36	8320	8540	8200	9840	7280	8560	8283.08	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	615	53.87	7.86	12	0.02	155.00	1063.00	10000	20230404	-16.50	5000	20221024	67.00	10000	-16.50	20230404	5700	46.49	20230112	20000	-58.25	20230404	6500	28.46	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
128	20230710	101105	57	100.00	KONEX			N	N	N	N		N	8200	-360	5	-4.21	6588890	800	57.14	8320	8540	8200	9840	7280	8560	8236.11	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	604	52.90	7.71	12	0.01	155.00	1063.00	10000	20230404	-18.00	5000	20221024	64.00	10000	-18.00	20230404	5700	43.86	20230112	20000	-59.00	20230404	6500	26.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
129	20230710	091056	57	100.00	KONEX			N	N	N	N		N	8320	-240	5	-2.80	41600	5	0.36	8320	8320	8320	9840	7280	8560	8320.00	0.00	0	0	8893	8726	8463	8296	8033	8595	8165	37	1280	500	5470	10	1	7369434	613	53.68	7.83	12	0.00	155.00	1063.00	10000	20230404	-16.80	5000	20221024	66.40	10000	-16.80	20230404	5700	45.96	20230112	20000	-58.40	20230404	6500	28.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
130	20230707	161054	00	50.00	KONEX			N	N	N	N	50	N	8560	110	2	1.30	11634400	1400	237.69	8600	8630	8200	9710	7190	8450	8310.29	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	631	55.23	8.05	12	0.02	155.00	1063.00	10000	20230404	-14.40	5000	20221024	71.20	10000	-14.40	20230404	5700	50.18	20230112	20000	-57.20	20230404	6500	31.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
131	20230707	151052	00	50.00	KONEX			N	N	N	N	50	N	8560	110	2	1.30	11634400	1400	237.69	8600	8630	8200	9710	7190	8450	8310.29	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	631	55.23	8.05	12	0.02	155.00	1063.00	10000	20230404	-14.40	5000	20221024	71.20	10000	-14.40	20230404	5700	50.18	20230112	20000	-57.20	20230404	6500	31.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
132	20230707	141113	00	50.00	KONEX			N	N	N	N	50	N	8580	130	2	1.54	3580260	429	72.84	8600	8630	8200	9710	7190	8450	8345.59	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	632	55.35	8.07	12	0.01	155.00	1063.00	10000	20230404	-14.20	5000	20221024	71.60	10000	-14.20	20230404	5700	50.53	20230112	20000	-57.10	20230404	6500	32.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
133	20230707	131100	00	50.00	KONEX			N	N	N	N	50	N	8580	130	2	1.54	3554520	426	72.33	8600	8630	8200	9710	7190	8450	8343.94	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	632	55.35	8.07	12	0.01	155.00	1063.00	10000	20230404	-14.20	5000	20221024	71.60	10000	-14.20	20230404	5700	50.53	20230112	20000	-57.10	20230404	6500	32.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
134	20230707	121104	00	50.00	KONEX			N	N	N	N	50	N	8270	-180	5	-2.13	3151260	379	64.35	8600	8630	8200	9710	7190	8450	8314.67	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	609	53.35	7.78	12	0.01	155.00	1063.00	10000	20230404	-17.30	5000	20221024	65.40	10000	-17.30	20230404	5700	45.09	20230112	20000	-58.65	20230404	6500	27.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
135	20230707	111111	00	50.00	KONEX			N	N	N	N	50	N	8600	150	2	1.78	3126420	376	63.84	8600	8630	8200	9710	7190	8450	8314.95	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	634	55.48	8.09	12	0.01	155.00	1063.00	10000	20230404	-14.00	5000	20221024	72.00	10000	-14.00	20230404	5700	50.88	20230112	20000	-57.00	20230404	6500	32.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
136	20230707	101051	00	50.00	KONEX			N	N	N	N	50	N	8600	150	2	1.78	3126420	376	63.84	8600	8630	8200	9710	7190	8450	8314.95	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	634	55.48	8.09	12	0.01	155.00	1063.00	10000	20230404	-14.00	5000	20221024	72.00	10000	-14.00	20230404	5700	50.88	20230112	20000	-57.00	20230404	6500	32.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
137	20230707	091055	00	50.00	KONEX			N	N	N	N	50	N	8630	180	2	2.13	438660	51	8.66	8600	8630	8600	9710	7190	8450	8601.18	0.00	0	0	8750	8600	8490	8340	8230	8545	8285	37	1260	500	5400	10	1	7369434	636	55.68	8.12	12	0.00	155.00	1063.00	10000	20230404	-13.70	5000	20221024	72.60	10000	-13.70	20230404	5700	51.40	20230112	20000	-56.85	20230404	6500	32.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
138	20230706	161055	00	50.00	KONEX			N	N	N	N	50	N	8450	70	2	0.84	4982280	589	8.27	8640	8640	8380	9630	7130	8380	8458.88	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	623	54.52	7.95	12	0.01	155.00	1063.00	10000	20230404	-15.50	5000	20221024	69.00	10000	-15.50	20230404	5700	48.25	20230112	20000	-57.75	20230404	6500	30.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
139	20230706	151055	00	50.00	KONEX			N	N	N	N	50	N	8450	70	2	0.84	4838630	572	8.03	8640	8640	8380	9630	7130	8380	8459.14	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	623	54.52	7.95	12	0.01	155.00	1063.00	10000	20230404	-15.50	5000	20221024	69.00	10000	-15.50	20230404	5700	48.25	20230112	20000	-57.75	20230404	6500	30.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
140	20230706	141056	00	50.00	KONEX			N	N	N	N	50	N	8450	70	2	0.84	2641230	312	4.38	8640	8640	8380	9630	7130	8380	8465.48	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	623	54.52	7.95	12	0.00	155.00	1063.00	10000	20230404	-15.50	5000	20221024	69.00	10000	-15.50	20230404	5700	48.25	20230112	20000	-57.75	20230404	6500	30.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
141	20230706	131051	00	50.00	KONEX			N	N	N	N	50	N	8500	120	2	1.43	2607480	308	4.32	8640	8640	8380	9630	7130	8380	8465.84	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	626	54.84	8.00	12	0.00	155.00	1063.00	10000	20230404	-15.00	5000	20221024	70.00	10000	-15.00	20230404	5700	49.12	20230112	20000	-57.50	20230404	6500	30.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
142	20230706	121015	00	50.00	KONEX			N	N	N	N	50	N	8400	20	2	0.24	1757480	208	2.92	8640	8640	8380	9630	7130	8380	8449.42	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	619	54.19	7.90	12	0.00	155.00	1063.00	10000	20230404	-16.00	5000	20221024	68.00	10000	-16.00	20230404	5700	47.37	20230112	20000	-58.00	20230404	6500	29.23	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
143	20230706	111059	00	50.00	KONEX			N	N	N	N	50	N	8500	120	2	1.43	1715480	203	2.85	8640	8640	8380	9630	7130	8380	8450.64	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	626	54.84	8.00	12	0.00	155.00	1063.00	10000	20230404	-15.00	5000	20221024	70.00	10000	-15.00	20230404	5700	49.12	20230112	20000	-57.50	20230404	6500	30.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
144	20230706	101055	00	50.00	KONEX			N	N	N	N	50	N	8500	120	2	1.43	1417980	168	2.36	8640	8640	8380	9630	7130	8380	8440.36	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	626	54.84	8.00	12	0.00	155.00	1063.00	10000	20230404	-15.00	5000	20221024	70.00	10000	-15.00	20230404	5700	49.12	20230112	20000	-57.50	20230404	6500	30.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
145	20230706	091054	00	50.00	KONEX			N	N	N	N	50	N	8640	260	2	3.10	8640	1	0.01	8640	8640	8640	9630	7130	8380	8640.00	0.00	0	0	9473	8926	8653	8106	7833	8790	7970	37	1250	500	5360	10	1	7369434	637	55.74	8.13	12	0.00	155.00	1063.00	10000	20230404	-13.60	5000	20221024	72.80	10000	-13.60	20230404	5700	51.58	20230112	20000	-56.80	20230404	6500	32.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
146	20230705	161049	00	50.00	KONEX			N	N	N	N	50	N	8380	-710	5	-7.81	60807250	7123	53.50	9200	9200	8380	10450	7730	9090	8536.75	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	618	54.06	7.88	12	0.10	155.00	1063.00	10000	20230404	-16.20	5000	20221024	67.60	10000	-16.20	20230404	5700	47.02	20230112	20000	-58.10	20230404	6500	28.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
147	20230705	151045	00	50.00	KONEX			N	N	N	N	50	N	8580	-510	5	-5.61	59925920	7018	52.71	9200	9200	8380	10450	7730	9090	8538.89	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	632	55.35	8.07	12	0.10	155.00	1063.00	10000	20230404	-14.20	5000	20221024	71.60	10000	-14.20	20230404	5700	50.53	20230112	20000	-57.10	20230404	6500	32.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
148	20230705	141034	00	50.00	KONEX			N	N	N	N	50	N	8590	-500	5	-5.50	56458110	6614	49.68	9200	9200	8380	10450	7730	9090	8536.15	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	633	55.42	8.08	12	0.09	155.00	1063.00	10000	20230404	-14.10	5000	20221024	71.80	10000	-14.10	20230404	5700	50.70	20230112	20000	-57.05	20230404	6500	32.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
149	20230705	131035	00	50.00	KONEX			N	N	N	N	50	N	8500	-590	5	-6.49	41040130	4782	35.92	9200	9200	8450	10450	7730	9090	8582.21	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	626	54.84	8.00	12	0.06	155.00	1063.00	10000	20230404	-15.00	5000	20221024	70.00	10000	-15.00	20230404	5700	49.12	20230112	20000	-57.50	20230404	6500	30.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
150	20230705	121035	00	50.00	KONEX			N	N	N	N	50	N	8500	-590	5	-6.49	34712070	4034	30.30	9200	9200	8490	10450	7730	9090	8604.88	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	626	54.84	8.00	12	0.05	155.00	1063.00	10000	20230404	-15.00	5000	20221024	70.00	10000	-15.00	20230404	5700	49.12	20230112	20000	-57.50	20230404	6500	30.77	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
151	20230705	111045	00	50.00	KONEX			N	N	N	N	50	N	8640	-450	5	-4.95	31897450	3703	27.81	9200	9200	8490	10450	7730	9090	8613.95	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	637	55.74	8.13	12	0.05	155.00	1063.00	10000	20230404	-13.60	5000	20221024	72.80	10000	-13.60	20230404	5700	51.58	20230112	20000	-56.80	20230404	6500	32.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
152	20230705	101037	00	50.00	KONEX			N	N	N	N	50	N	8580	-510	5	-5.61	11613240	1325	9.95	9200	9200	8550	10450	7730	9090	8764.71	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	632	55.35	8.07	12	0.02	155.00	1063.00	10000	20230404	-14.20	5000	20221024	71.60	10000	-14.20	20230404	5700	50.53	20230112	20000	-57.10	20230404	6500	32.00	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
153	20230705	091036	00	50.00	KONEX			N	N	N	N	50	N	8900	-190	5	-2.09	4592900	511	3.84	9200	9200	8900	10450	7730	9090	8988.06	0.00	0	0	9683	9386	8793	8496	7903	9535	8645	37	1360	500	5810	10	1	7369434	656	57.42	8.37	12	0.01	155.00	1063.00	10000	20230404	-11.00	5000	20221024	78.00	10000	-11.00	20230404	5700	56.14	20230112	20000	-55.50	20230404	6500	36.92	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
154	20230704	161030	00	50.00	KONEX			N	N	N	N	50	N	9090	1060	2	13.20	115238010	13314	197.45	8200	9090	8200	9230	6830	8030	8655.40	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	670	58.65	8.55	12	0.18	155.00	1063.00	10000	20230404	-9.10	5000	20221024	81.80	10000	-9.10	20230404	5700	59.47	20230112	20000	-54.55	20230404	6500	39.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
155	20230704	151019	00	50.00	KONEX			N	N	N	N	50	N	8700	670	2	8.34	79405220	9344	138.57	8200	8760	8200	9230	6830	8030	8497.99	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	641	56.13	8.18	12	0.13	155.00	1063.00	10000	20230404	-13.00	5000	20221024	74.00	10000	-13.00	20230404	5700	52.63	20230112	20000	-56.50	20230404	6500	33.85	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
156	20230704	141023	00	50.00	KONEX			N	N	N	N	50	N	8600	570	2	7.10	67759130	7983	118.39	8200	8760	8200	9230	6830	8030	8487.93	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	634	55.48	8.09	12	0.11	155.00	1063.00	10000	20230404	-14.00	5000	20221024	72.00	10000	-14.00	20230404	5700	50.88	20230112	20000	-57.00	20230404	6500	32.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
157	20230704	131012	00	50.00	KONEX			N	N	N	N	50	N	8410	380	2	4.73	65648020	7735	114.71	8200	8760	8200	9230	6830	8030	8487.14	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	620	54.26	7.91	12	0.10	155.00	1063.00	10000	20230404	-15.90	5000	20221024	68.20	10000	-15.90	20230404	5700	47.54	20230112	20000	-57.95	20230404	6500	29.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
158	20230704	121023	00	50.00	KONEX			N	N	N	N	50	N	8600	570	2	7.10	39749000	4656	69.05	8200	8760	8200	9230	6830	8030	8537.16	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	634	55.48	8.09	12	0.06	155.00	1063.00	10000	20230404	-14.00	5000	20221024	72.00	10000	-14.00	20230404	5700	50.88	20230112	20000	-57.00	20230404	6500	32.31	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
159	20230704	111016	00	50.00	KONEX			N	N	N	N	50	N	8550	520	2	6.48	39182020	4589	68.06	8200	8760	8200	9230	6830	8030	8538.25	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	630	55.16	8.04	12	0.06	155.00	1063.00	10000	20230404	-14.50	5000	20221024	71.00	10000	-14.50	20230404	5700	50.00	20230112	20000	-57.25	20230404	6500	31.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
160	20230704	101010	00	50.00	KONEX			N	N	N	N	50	N	8550	520	2	6.48	34032160	3983	59.07	8200	8760	8200	9230	6830	8030	8544.35	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	630	55.16	8.04	12	0.05	155.00	1063.00	10000	20230404	-14.50	5000	20221024	71.00	10000	-14.50	20230404	5700	50.00	20230112	20000	-57.25	20230404	6500	31.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
161	20230704	091011	00	50.00	KONEX			N	N	N	N	50	N	8330	300	2	3.74	23743160	2770	41.08	8200	8700	8200	9230	6830	8030	8571.54	0.00	0	0	8583	8306	7753	7476	6923	8445	7615	37	1200	500	5130	10	1	7369434	614	53.74	7.84	12	0.04	155.00	1063.00	10000	20230404	-16.70	5000	20221024	66.60	10000	-16.70	20230404	5700	46.14	20230112	20000	-58.35	20230404	6500	28.15	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
162	20230703	161000	00	50.00	KONEX			N	N	N	N	50	N	8030	1040	2	14.88	52333880	6743	331.03	7200	8030	7200	8030	5950	6990	7752.92	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	592	51.81	7.55	12	0.09	155.00	1063.00	10000	20230404	-19.70	5000	20221024	60.60	10000	-19.70	20230404	5700	40.88	20230112	20000	-59.85	20230404	6500	23.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
163	20230703	151011	00	50.00	KONEX			N	N	N	N	50	N	8030	1040	1	14.88	50671670	6536	320.86	7200	8030	7200	8030	5950	6990	7752.70	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	592	51.81	7.55	12	0.09	155.00	1063.00	10000	20230404	-19.70	5000	20221024	60.60	10000	-19.70	20230404	5700	40.88	20230112	20000	-59.85	20230404	6500	23.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
164	20230703	141011	00	50.00	KONEX			N	N	N	N	50	N	8030	1040	1	14.88	50655610	6534	320.77	7200	8030	7200	8030	5950	6990	7752.62	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	592	51.81	7.55	12	0.09	155.00	1063.00	10000	20230404	-19.70	5000	20221024	60.60	10000	-19.70	20230404	5700	40.88	20230112	20000	-59.85	20230404	6500	23.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
165	20230703	131003	00	50.00	KONEX			N	N	N	N	50	N	8030	1040	1	14.88	50655610	6534	320.77	7200	8030	7200	8030	5950	6990	7752.62	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	592	51.81	7.55	12	0.09	155.00	1063.00	10000	20230404	-19.70	5000	20221024	60.60	10000	-19.70	20230404	5700	40.88	20230112	20000	-59.85	20230404	6500	23.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
166	20230703	121010	00	50.00	KONEX			N	N	N	N	50	N	8030	1040	1	14.88	50655610	6534	320.77	7200	8030	7200	8030	5950	6990	7752.62	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	592	51.81	7.55	12	0.09	155.00	1063.00	10000	20230404	-19.70	5000	20221024	60.60	10000	-19.70	20230404	5700	40.88	20230112	20000	-59.85	20230404	6500	23.54	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
167	20230703	111004	00	50.00	KONEX			N	N	N	N	50	N	7630	640	2	9.16	22025780	2946	144.62	7200	7780	7200	8030	5950	6990	7476.50	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	562	49.23	7.18	12	0.04	155.00	1063.00	10000	20230404	-23.70	5000	20221024	52.60	10000	-23.70	20230404	5700	33.86	20230112	20000	-61.85	20230404	6500	17.38	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
168	20230703	100949	00	50.00	KONEX			N	N	N	N	50	N	7650	660	2	9.44	18781210	2526	124.01	7200	7650	7200	8030	5950	6990	7435.16	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	564	49.35	7.20	12	0.03	155.00	1063.00	10000	20230404	-23.50	5000	20221024	53.00	10000	-23.50	20230404	5700	34.21	20230112	20000	-61.75	20230404	6500	17.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N
169	20230703	091000	00	50.00	KONEX			N	N	N	N	50	N	7390	400	2	5.72	6847290	942	46.24	7200	7400	7200	8030	5950	6990	7268.89	0.00	0	0	7116	7052	6926	6862	6736	7085	6895	37	1040	500	4470	10	1	7369434	545	47.68	6.95	12	0.01	155.00	1063.00	10000	20230404	-26.10	5000	20221024	47.80	10000	-26.10	20230404	5700	29.65	20230112	20000	-63.05	20230404	6500	13.69	20230601	0.00	N	434190	500	36 억		0	N	N	0	N	00	N