KissMeData/447690/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	161251	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	1067250	305	299.02	3500	3500	3495	4025	2975	3500	3499.18	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.01	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
3	20230731	151248	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	1067250	305	299.02	3500	3500	3495	4025	2975	3500	3499.18	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.01	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
4	20230731	141256	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	1067250	305	299.02	3500	3500	3495	4025	2975	3500	3499.18	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.01	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
5	20230731	131259	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	1067250	305	299.02	3500	3500	3495	4025	2975	3500	3499.18	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.01	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
6	20230731	121307	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	1067250	305	299.02	3500	3500	3495	4025	2975	3500	3499.18	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.01	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
7	20230731	111308	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	1067250	305	299.02	3500	3500	3495	4025	2975	3500	3499.18	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.01	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
8	20230731	101305	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	7000	2	1.96	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
9	20230731	091253	57	100.00	KONEX			N	N	N	N		N	3500	0	3	0.00	7000	2	1.96	3500	3500	3500	4025	2975	3500	3500.00	0.00	0	0	3566	3532	3466	3432	3366	3550	3450	13	525	500	2100	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
10	20230728	161256	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
11	20230728	151251	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
12	20230728	141250	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
13	20230728	131254	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
14	20230728	121251	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
15	20230728	111257	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
16	20230728	101248	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
17	20230728	091257	57	100.00	KONEX			N	N	N	N		N	3500	5	2	0.14	347000	102	850.00	3500	3500	3400	4015	2975	3495	3401.96	0.00	0	0	3501	3497	3496	3492	3491	3497	3492	13	520	500	2090	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
18	20230727	161248	57	100.00	KONEX			N	N	N	N		N	3495	145	2	4.33	41945	12	11.76	3500	3500	3495	3850	2850	3350	3495.42	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.52	57.30	12	0.00	-410.00	61.00	11950	20221228	-70.75	2220	20230405	57.43	7400	-52.77	20230102	2220	57.43	20230405	11950	-70.75	20221228	2220	57.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
19	20230727	151249	57	100.00	KONEX			N	N	N	N		N	3495	145	2	4.33	41945	12	11.76	3500	3500	3495	3850	2850	3350	3495.42	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.52	57.30	12	0.00	-410.00	61.00	11950	20221228	-70.75	2220	20230405	57.43	7400	-52.77	20230102	2220	57.43	20230405	11950	-70.75	20221228	2220	57.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
20	20230727	141243	57	100.00	KONEX			N	N	N	N		N	3495	145	2	4.33	41945	12	11.76	3500	3500	3495	3850	2850	3350	3495.42	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.52	57.30	12	0.00	-410.00	61.00	11950	20221228	-70.75	2220	20230405	57.43	7400	-52.77	20230102	2220	57.43	20230405	11950	-70.75	20221228	2220	57.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
21	20230727	131240	57	100.00	KONEX			N	N	N	N		N	3495	145	2	4.33	41945	12	11.76	3500	3500	3495	3850	2850	3350	3495.42	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.52	57.30	12	0.00	-410.00	61.00	11950	20221228	-70.75	2220	20230405	57.43	7400	-52.77	20230102	2220	57.43	20230405	11950	-70.75	20221228	2220	57.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
22	20230727	121244	57	100.00	KONEX			N	N	N	N		N	3495	145	2	4.33	41945	12	11.76	3500	3500	3495	3850	2850	3350	3495.42	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.52	57.30	12	0.00	-410.00	61.00	11950	20221228	-70.75	2220	20230405	57.43	7400	-52.77	20230102	2220	57.43	20230405	11950	-70.75	20221228	2220	57.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
23	20230727	111246	57	100.00	KONEX			N	N	N	N		N	3495	145	2	4.33	41945	12	11.76	3500	3500	3495	3850	2850	3350	3495.42	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.52	57.30	12	0.00	-410.00	61.00	11950	20221228	-70.75	2220	20230405	57.43	7400	-52.77	20230102	2220	57.43	20230405	11950	-70.75	20221228	2220	57.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
24	20230727	101243	57	100.00	KONEX			N	N	N	N		N	3495	145	2	4.33	41945	12	11.76	3500	3500	3495	3850	2850	3350	3495.42	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.52	57.30	12	0.00	-410.00	61.00	11950	20221228	-70.75	2220	20230405	57.43	7400	-52.77	20230102	2220	57.43	20230405	11950	-70.75	20221228	2220	57.43	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
25	20230727	091242	57	100.00	KONEX			N	N	N	N		N	3500	150	2	4.48	3500	1	0.98	3500	3500	3500	3850	2850	3350	3500.00	0.00	0	0	3473	3411	3378	3316	3283	3397	3302	13	500	500	2010	5	1	2564067	90	-8.54	57.38	12	0.00	-410.00	61.00	11950	20221228	-70.71	2220	20230405	57.66	7400	-52.70	20230102	2220	57.66	20230405	11950	-70.71	20221228	2220	57.66	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
26	20230726	161240	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	342710	102	10200.00	3350	3440	3345	3850	2850	3350	3359.90	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
27	20230726	151245	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	342710	102	10200.00	3350	3440	3345	3850	2850	3350	3359.90	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
28	20230726	141236	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	342710	102	10200.00	3350	3440	3345	3850	2850	3350	3359.90	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
29	20230726	131231	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	342710	102	10200.00	3350	3440	3345	3850	2850	3350	3359.90	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
30	20230726	121237	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	342710	102	10200.00	3350	3440	3345	3850	2850	3350	3359.90	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
31	20230726	111231	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	342710	102	10200.00	3350	3440	3345	3850	2850	3350	3359.90	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
32	20230726	101240	57	100.00	KONEX			N	N	N	N		N	3440	90	2	2.69	71610	21	2100.00	3350	3440	3350	3850	2850	3350	3410.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	88	-8.39	56.39	12	0.00	-410.00	61.00	11950	20221228	-71.21	2220	20230405	54.95	7400	-53.51	20230102	2220	54.95	20230405	11950	-71.21	20221228	2220	54.95	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
33	20230726	091235	57	100.00	KONEX			N	N	N	N		N	3350	0	3	0.00	3350	1	100.00	3350	3350	3350	3850	2850	3350	3350.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
34	20230725	161230	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
35	20230725	151217	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
36	20230725	141216	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
37	20230725	131227	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
38	20230725	121226	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
39	20230725	111224	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
40	20230725	101224	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
41	20230725	091221	57	100.00	KONEX			N	N	N	N		N	3350	50	2	1.52	3350	1	20.00	3350	3350	3350	3795	2805	3300	3350.00	0.00	0	0	3633	3466	3183	3016	2733	3325	2875	13	495	500	1980	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
42	20230724	161222	57	100.00	KONEX			N	N	N	N		N	3300	-40	5	-1.20	16150	5	1.17	3350	3350	2900	3840	2840	3340	3230.00	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	85	-8.05	54.10	12	0.00	-410.00	61.00	11950	20221228	-72.38	2220	20230405	48.65	7400	-55.41	20230102	2220	48.65	20230405	11950	-72.38	20221228	2220	48.65	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
43	20230724	151217	57	100.00	KONEX			N	N	N	N		N	3300	-40	5	-1.20	12850	4	0.93	3350	3350	2900	3840	2840	3340	3212.50	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	85	-8.05	54.10	12	0.00	-410.00	61.00	11950	20221228	-72.38	2220	20230405	48.65	7400	-55.41	20230102	2220	48.65	20230405	11950	-72.38	20221228	2220	48.65	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
44	20230724	141217	57	100.00	KONEX			N	N	N	N		N	3300	-40	5	-1.20	12850	4	0.93	3350	3350	2900	3840	2840	3340	3212.50	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	85	-8.05	54.10	12	0.00	-410.00	61.00	11950	20221228	-72.38	2220	20230405	48.65	7400	-55.41	20230102	2220	48.65	20230405	11950	-72.38	20221228	2220	48.65	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
45	20230724	131215	57	100.00	KONEX			N	N	N	N		N	3350	10	2	0.30	3350	1	0.23	3350	3350	3350	3840	2840	3340	3350.00	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
46	20230724	121218	57	100.00	KONEX			N	N	N	N		N	3350	10	2	0.30	3350	1	0.23	3350	3350	3350	3840	2840	3340	3350.00	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
47	20230724	111222	57	100.00	KONEX			N	N	N	N		N	3350	10	2	0.30	3350	1	0.23	3350	3350	3350	3840	2840	3340	3350.00	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
48	20230724	101210	57	100.00	KONEX			N	N	N	N		N	3350	10	2	0.30	3350	1	0.23	3350	3350	3350	3840	2840	3340	3350.00	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
49	20230724	091220	57	100.00	KONEX			N	N	N	N		N	3350	10	2	0.30	3350	1	0.23	3350	3350	3350	3840	2840	3340	3350.00	0.00	0	0	3343	3341	3338	3336	3333	3342	3337	13	500	500	2000	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
50	20230721	161205	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	1432170	429	42900.00	3340	3340	3335	3845	2845	3345	3338.39	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.02	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
51	20230721	151208	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	1432170	429	42900.00	3340	3340	3335	3845	2845	3345	3338.39	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.02	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
52	20230721	141203	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	1432170	429	42900.00	3340	3340	3335	3845	2845	3345	3338.39	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.02	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
53	20230721	131207	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	1432170	429	42900.00	3340	3340	3335	3845	2845	3345	3338.39	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.02	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
54	20230721	121222	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	1432170	429	42900.00	3340	3340	3335	3845	2845	3345	3338.39	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.02	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
55	20230721	111220	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	1432170	429	42900.00	3340	3340	3335	3845	2845	3345	3338.39	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.02	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
56	20230721	101218	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	1432170	429	42900.00	3340	3340	3335	3845	2845	3345	3338.39	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.02	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
57	20230721	091213	57	100.00	KONEX			N	N	N	N		N	3340	-5	5	-0.15	981270	294	29400.00	3340	3340	3335	3845	2845	3345	3337.65	0.00	0	0	3345	3345	3345	3345	3345	3345	3345	13	500	500	2000	5	1	2564067	86	-8.15	54.75	12	0.01	-410.00	61.00	11950	20221228	-72.05	2220	20230405	50.45	7400	-54.86	20230102	2220	50.45	20230405	11950	-72.05	20221228	2220	50.45	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
58	20230720	161201	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
59	20230720	151201	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
60	20230720	141159	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
61	20230720	131201	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
62	20230720	121211	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
63	20230720	111207	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
64	20230720	101153	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
65	20230720	091156	57	100.00	KONEX			N	N	N	N		N	3345	-5	5	-0.15	3345	1	100.00	3345	3345	3345	3850	2850	3350	3345.00	0.00	0	0	3350	3350	3350	3350	3350	3350	3350	13	500	500	2010	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
66	20230719	161218	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
67	20230719	151217	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
68	20230719	141222	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
69	20230719	131204	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
70	20230719	121225	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
71	20230719	111221	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
72	20230719	101210	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
73	20230719	091210	57	100.00	KONEX			N	N	N	N		N	3350	60	2	1.82	3350	1	3.33	3350	3350	3350	3780	2800	3290	3350.00	0.00	0	0	3366	3327	3306	3267	3246	3317	3257	13	490	500	1970	5	1	2564067	86	-8.17	54.92	12	0.00	-410.00	61.00	11950	20221228	-71.97	2220	20230405	50.90	7400	-54.73	20230102	2220	50.90	20230405	11950	-71.97	20221228	2220	50.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
74	20230718	161209	57	100.00	KONEX			N	N	N	N		N	3290	-5	5	-0.15	98705	30	96.77	3345	3345	3285	3785	2805	3295	3290.17	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	84	-8.02	53.93	12	0.00	-410.00	61.00	11950	20221228	-72.47	2220	20230405	48.20	7400	-55.54	20230102	2220	48.20	20230405	11950	-72.47	20221228	2220	48.20	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
75	20230718	151208	57	100.00	KONEX			N	N	N	N		N	3290	-5	5	-0.15	95415	29	93.55	3345	3345	3285	3785	2805	3295	3290.17	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	84	-8.02	53.93	12	0.00	-410.00	61.00	11950	20221228	-72.47	2220	20230405	48.20	7400	-55.54	20230102	2220	48.20	20230405	11950	-72.47	20221228	2220	48.20	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
76	20230718	141203	57	100.00	KONEX			N	N	N	N		N	3345	50	2	1.52	3345	1	3.23	3345	3345	3345	3785	2805	3295	3345.00	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
77	20230718	131203	57	100.00	KONEX			N	N	N	N		N	3345	50	2	1.52	3345	1	3.23	3345	3345	3345	3785	2805	3295	3345.00	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
78	20230718	121215	57	100.00	KONEX			N	N	N	N		N	3345	50	2	1.52	3345	1	3.23	3345	3345	3345	3785	2805	3295	3345.00	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
79	20230718	111214	57	100.00	KONEX			N	N	N	N		N	3345	50	2	1.52	3345	1	3.23	3345	3345	3345	3785	2805	3295	3345.00	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
80	20230718	101206	57	100.00	KONEX			N	N	N	N		N	3345	50	2	1.52	3345	1	3.23	3345	3345	3345	3785	2805	3295	3345.00	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
81	20230718	091201	57	100.00	KONEX			N	N	N	N		N	3345	50	2	1.52	3345	1	3.23	3345	3345	3345	3785	2805	3295	3345.00	0.00	0	0	3571	3432	3261	3122	2951	3502	3192	13	490	500	1970	5	1	2564067	86	-8.16	54.84	12	0.00	-410.00	61.00	11950	20221228	-72.01	2220	20230405	50.68	7400	-54.80	20230102	2220	50.68	20230405	11950	-72.01	20221228	2220	50.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
82	20230717	161204	57	100.00	KONEX			N	N	N	N		N	3295	210	2	6.81	99250	31	9.97	3090	3400	3090	3545	2625	3085	3201.61	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	11950	20221228	-72.43	2220	20230405	48.42	7400	-55.47	20230102	2220	48.42	20230405	11950	-72.43	20221228	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
83	20230717	151157	57	100.00	KONEX			N	N	N	N		N	3295	210	2	6.81	99250	31	9.97	3090	3400	3090	3545	2625	3085	3201.61	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	11950	20221228	-72.43	2220	20230405	48.42	7400	-55.47	20230102	2220	48.42	20230405	11950	-72.43	20221228	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
84	20230717	141202	57	100.00	KONEX			N	N	N	N		N	3295	210	2	6.81	99250	31	9.97	3090	3400	3090	3545	2625	3085	3201.61	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	11950	20221228	-72.43	2220	20230405	48.42	7400	-55.47	20230102	2220	48.42	20230405	11950	-72.43	20221228	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
85	20230717	131151	57	100.00	KONEX			N	N	N	N		N	3295	210	2	6.81	99250	31	9.97	3090	3400	3090	3545	2625	3085	3201.61	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	84	-8.04	54.02	12	0.00	-410.00	61.00	11950	20221228	-72.43	2220	20230405	48.42	7400	-55.47	20230102	2220	48.42	20230405	11950	-72.43	20221228	2220	48.42	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
86	20230717	121201	57	100.00	KONEX			N	N	N	N		N	3400	315	2	10.21	66300	21	6.75	3090	3400	3090	3545	2625	3085	3157.14	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	87	-8.29	55.74	12	0.00	-410.00	61.00	11950	20221228	-71.55	2220	20230405	53.15	7400	-54.05	20230102	2220	53.15	20230405	11950	-71.55	20221228	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
87	20230717	111153	57	100.00	KONEX			N	N	N	N		N	3400	315	2	10.21	66300	21	6.75	3090	3400	3090	3545	2625	3085	3157.14	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	87	-8.29	55.74	12	0.00	-410.00	61.00	11950	20221228	-71.55	2220	20230405	53.15	7400	-54.05	20230102	2220	53.15	20230405	11950	-71.55	20221228	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
88	20230717	101152	57	100.00	KONEX			N	N	N	N		N	3400	315	2	10.21	66300	21	6.75	3090	3400	3090	3545	2625	3085	3157.14	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	87	-8.29	55.74	12	0.00	-410.00	61.00	11950	20221228	-71.55	2220	20230405	53.15	7400	-54.05	20230102	2220	53.15	20230405	11950	-71.55	20221228	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
89	20230717	091152	57	100.00	KONEX			N	N	N	N		N	3400	315	2	10.21	66300	21	6.75	3090	3400	3090	3545	2625	3085	3157.14	0.00	0	0	3748	3416	3118	2786	2488	3582	2952	13	460	500	1850	5	1	2564067	87	-8.29	55.74	12	0.00	-410.00	61.00	11950	20221228	-71.55	2220	20230405	53.15	7400	-54.05	20230102	2220	53.15	20230405	11950	-71.55	20221228	2220	53.15	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
90	20230714	161152	57	100.00	KONEX			N	N	N	N		N	3085	85	2	2.83	902550	311	10366.67	3000	3450	2820	3450	2550	3000	2902.09	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	79	-7.52	50.57	12	0.01	-410.00	61.00	11950	20221228	-74.18	2220	20230405	38.96	7400	-58.31	20230102	2220	38.96	20230405	11950	-74.18	20221228	2220	38.96	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
91	20230714	151154	57	100.00	KONEX			N	N	N	N		N	3090	90	2	3.00	899465	310	10333.33	3000	3450	2820	3450	2550	3000	2901.50	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	79	-7.54	50.66	12	0.01	-410.00	61.00	11950	20221228	-74.14	2220	20230405	39.19	7400	-58.24	20230102	2220	39.19	20230405	11950	-74.14	20221228	2220	39.19	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
92	20230714	141203	57	100.00	KONEX			N	N	N	N		N	3095	95	2	3.17	868565	300	10000.00	3000	3450	2820	3450	2550	3000	2895.22	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	79	-7.55	50.74	12	0.01	-410.00	61.00	11950	20221228	-74.10	2220	20230405	39.41	7400	-58.18	20230102	2220	39.41	20230405	11950	-74.10	20221228	2220	39.41	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
93	20230714	131146	57	100.00	KONEX			N	N	N	N		N	3095	95	2	3.17	868565	300	10000.00	3000	3450	2820	3450	2550	3000	2895.22	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	79	-7.55	50.74	12	0.01	-410.00	61.00	11950	20221228	-74.10	2220	20230405	39.41	7400	-58.18	20230102	2220	39.41	20230405	11950	-74.10	20221228	2220	39.41	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
94	20230714	121145	57	100.00	KONEX			N	N	N	N		N	3100	100	2	3.33	352000	117	3900.00	3000	3450	3000	3450	2550	3000	3008.55	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	79	-7.56	50.82	12	0.00	-410.00	61.00	11950	20221228	-74.06	2220	20230405	39.64	7400	-58.11	20230102	2220	39.64	20230405	11950	-74.06	20221228	2220	39.64	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
95	20230714	111159	57	100.00	KONEX			N	N	N	N		N	3450	450	1	15.00	348900	116	3866.67	3000	3450	3000	3450	2550	3000	3007.76	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	88	-8.41	56.56	12	0.00	-410.00	61.00	11950	20221228	-71.13	2220	20230405	55.41	7400	-53.38	20230102	2220	55.41	20230405	11950	-71.13	20221228	2220	55.41	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
96	20230714	101200	57	100.00	KONEX			N	N	N	N		N	3450	450	1	15.00	348900	116	3866.67	3000	3450	3000	3450	2550	3000	3007.76	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	88	-8.41	56.56	12	0.00	-410.00	61.00	11950	20221228	-71.13	2220	20230405	55.41	7400	-53.38	20230102	2220	55.41	20230405	11950	-71.13	20221228	2220	55.41	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
97	20230714	091156	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	33.33	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
98	20230713	161147	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	9000	3	300.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
99	20230713	151143	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
100	20230713	141142	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
101	20230713	131148	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
102	20230713	121142	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
103	20230713	111145	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
104	20230713	101138	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	6000	2	200.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
105	20230713	091141	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	100.00	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3000	3000	3000	3000	3000	3000	3000	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
106	20230712	161137	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
107	20230712	151127	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
108	20230712	141124	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
109	20230712	131126	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
110	20230712	121132	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
111	20230712	111132	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
112	20230712	101132	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
113	20230712	091133	57	100.00	KONEX			N	N	N	N		N	3000	0	3	0.00	3000	1	9.09	3000	3000	3000	3450	2550	3000	3000.00	0.00	0	0	3013	3006	2993	2986	2973	3010	2990	13	450	500	1800	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
114	20230711	161117	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
115	20230711	151113	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
116	20230711	141104	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
117	20230711	131054	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
118	20230711	121118	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
119	20230711	111123	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
120	20230711	101123	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
121	20230711	091115	57	100.00	KONEX			N	N	N	N		N	3000	25	2	0.84	32800	11	1.03	2980	3000	2980	3420	2530	2975	2981.82	0.00	0	0	3118	3046	2928	2856	2738	2987	2797	13	445	500	1780	5	1	2564067	77	-7.32	49.18	12	0.00	-410.00	61.00	11950	20221228	-74.90	2220	20230405	35.14	7400	-59.46	20230102	2220	35.14	20230405	11950	-74.90	20221228	2220	35.14	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
122	20230710	161107	57	100.00	KONEX			N	N	N	N		N	2975	-15	5	-0.50	3005030	1066	22.76	2990	3000	2810	3435	2545	2990	2818.98	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	76	-7.26	48.77	12	0.04	-410.00	61.00	11950	20221228	-75.10	2220	20230405	34.01	7400	-59.80	20230102	2220	34.01	20230405	11950	-75.10	20221228	2220	34.01	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
123	20230710	151111	57	100.00	KONEX			N	N	N	N		N	2975	-15	5	-0.50	3005030	1066	22.76	2990	3000	2810	3435	2545	2990	2818.98	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	76	-7.26	48.77	12	0.04	-410.00	61.00	11950	20221228	-75.10	2220	20230405	34.01	7400	-59.80	20230102	2220	34.01	20230405	11950	-75.10	20221228	2220	34.01	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
124	20230710	141058	57	100.00	KONEX			N	N	N	N		N	2975	-15	5	-0.50	3005030	1066	22.76	2990	3000	2810	3435	2545	2990	2818.98	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	76	-7.26	48.77	12	0.04	-410.00	61.00	11950	20221228	-75.10	2220	20230405	34.01	7400	-59.80	20230102	2220	34.01	20230405	11950	-75.10	20221228	2220	34.01	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
125	20230710	131047	57	100.00	KONEX			N	N	N	N		N	2975	-15	5	-0.50	3005030	1066	22.76	2990	3000	2810	3435	2545	2990	2818.98	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	76	-7.26	48.77	12	0.04	-410.00	61.00	11950	20221228	-75.10	2220	20230405	34.01	7400	-59.80	20230102	2220	34.01	20230405	11950	-75.10	20221228	2220	34.01	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
126	20230710	121117	57	100.00	KONEX			N	N	N	N		N	2975	-15	5	-0.50	3005030	1066	22.76	2990	3000	2810	3435	2545	2990	2818.98	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	76	-7.26	48.77	12	0.04	-410.00	61.00	11950	20221228	-75.10	2220	20230405	34.01	7400	-59.80	20230102	2220	34.01	20230405	11950	-75.10	20221228	2220	34.01	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
127	20230710	111112	57	100.00	KONEX			N	N	N	N		N	2975	-15	5	-0.50	2965475	1052	22.46	2990	3000	2810	3435	2545	2990	2818.89	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	76	-7.26	48.77	12	0.04	-410.00	61.00	11950	20221228	-75.10	2220	20230405	34.01	7400	-59.80	20230102	2220	34.01	20230405	11950	-75.10	20221228	2220	34.01	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
128	20230710	101112	57	100.00	KONEX			N	N	N	N		N	2810	-180	5	-6.02	2962500	1051	22.44	2990	3000	2810	3435	2545	2990	2818.74	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	72	-6.85	46.07	12	0.04	-410.00	61.00	11950	20221228	-76.49	2220	20230405	26.58	7400	-62.03	20230102	2220	26.58	20230405	11950	-76.49	20221228	2220	26.58	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
129	20230710	091103	57	100.00	KONEX			N	N	N	N		N	2990	0	3	0.00	149500	50	1.07	2990	2990	2990	3435	2545	2990	2990.00	0.00	0	0	3183	3086	2893	2796	2603	3135	2845	13	445	500	1790	5	1	2564067	77	-7.29	49.02	12	0.00	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
130	20230707	161101	00	50.00	KONEX			N	N	N	N	50	N	2990	195	2	6.98	12648335	4684	233.97	2700	2990	2700	3210	2380	2795	2700.33	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
131	20230707	151059	00	50.00	KONEX			N	N	N	N	50	N	2990	195	2	6.98	12648335	4684	233.97	2700	2990	2700	3210	2380	2795	2700.33	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
132	20230707	141121	00	50.00	KONEX			N	N	N	N	50	N	2990	195	2	6.98	12648335	4684	233.97	2700	2990	2700	3210	2380	2795	2700.33	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
133	20230707	131107	00	50.00	KONEX			N	N	N	N	50	N	2990	195	2	6.98	12648335	4684	233.97	2700	2990	2700	3210	2380	2795	2700.33	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
134	20230707	121111	00	50.00	KONEX			N	N	N	N	50	N	2990	195	2	6.98	12648335	4684	233.97	2700	2990	2700	3210	2380	2795	2700.33	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
135	20230707	111118	00	50.00	KONEX			N	N	N	N	50	N	2990	195	2	6.98	12648335	4684	233.97	2700	2990	2700	3210	2380	2795	2700.33	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
136	20230707	101059	00	50.00	KONEX			N	N	N	N	50	N	2990	195	2	6.98	12648335	4684	233.97	2700	2990	2700	3210	2380	2795	2700.33	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	77	-7.29	49.02	12	0.18	-410.00	61.00	11950	20221228	-74.98	2220	20230405	34.68	7400	-59.59	20230102	2220	34.68	20230405	11950	-74.98	20221228	2220	34.68	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
137	20230707	091102	00	50.00	KONEX			N	N	N	N	50	N	2795	0	3	0.00	0	0	0.00	0	0	0	3210	2380	2795	0.00	0.00	0	0	2858	2826	2763	2731	2668	2842	2747	13	415	500	1670	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
138	20230706	161102	00	50.00	KONEX			N	N	N	N	50	N	2795	45	2	1.64	5405590	2002	66733.33	2795	2795	2700	3160	2340	2750	2700.09	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	72	-6.82	45.82	12	0.08	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
139	20230706	151102	00	50.00	KONEX			N	N	N	N	50	N	2700	-50	5	-1.82	5402795	2001	66700.00	2795	2795	2700	3160	2340	2750	2700.05	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	69	-6.59	44.26	12	0.08	-410.00	61.00	11950	20221228	-77.41	2220	20230405	21.62	7400	-63.51	20230102	2220	21.62	20230405	11950	-77.41	20221228	2220	21.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
140	20230706	141103	00	50.00	KONEX			N	N	N	N	50	N	2700	-50	5	-1.82	2716295	1006	33533.34	2795	2795	2700	3160	2340	2750	2700.09	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	69	-6.59	44.26	12	0.04	-410.00	61.00	11950	20221228	-77.41	2220	20230405	21.62	7400	-63.51	20230102	2220	21.62	20230405	11950	-77.41	20221228	2220	21.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
141	20230706	131058	00	50.00	KONEX			N	N	N	N	50	N	2795	45	2	1.64	2795	1	33.33	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
142	20230706	121021	00	50.00	KONEX			N	N	N	N	50	N	2795	45	2	1.64	2795	1	33.33	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
143	20230706	111107	00	50.00	KONEX			N	N	N	N	50	N	2795	45	2	1.64	2795	1	33.33	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
144	20230706	101102	00	50.00	KONEX			N	N	N	N	50	N	2795	45	2	1.64	2795	1	33.33	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
145	20230706	091102	00	50.00	KONEX			N	N	N	N	50	N	2795	45	2	1.64	2795	1	33.33	2795	2795	2795	3160	2340	2750	2795.00	0.00	0	0	2810	2780	2765	2735	2720	2772	2727	13	410	500	1650	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
146	20230705	161055	00	50.00	KONEX			N	N	N	N	50	N	2750	200	2	7.84	8295	3	0.07	2795	2795	2750	2930	2170	2550	2765.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	71	-6.71	45.08	12	0.00	-410.00	61.00	11950	20221228	-76.99	2220	20230405	23.87	7400	-62.84	20230102	2220	23.87	20230405	11950	-76.99	20221228	2220	23.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
147	20230705	151052	00	50.00	KONEX			N	N	N	N	50	N	2750	200	2	7.84	8295	3	0.07	2795	2795	2750	2930	2170	2550	2765.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	71	-6.71	45.08	12	0.00	-410.00	61.00	11950	20221228	-76.99	2220	20230405	23.87	7400	-62.84	20230102	2220	23.87	20230405	11950	-76.99	20221228	2220	23.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
148	20230705	141041	00	50.00	KONEX			N	N	N	N	50	N	2750	200	2	7.84	8295	3	0.07	2795	2795	2750	2930	2170	2550	2765.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	71	-6.71	45.08	12	0.00	-410.00	61.00	11950	20221228	-76.99	2220	20230405	23.87	7400	-62.84	20230102	2220	23.87	20230405	11950	-76.99	20221228	2220	23.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
149	20230705	131043	00	50.00	KONEX			N	N	N	N	50	N	2750	200	2	7.84	8295	3	0.07	2795	2795	2750	2930	2170	2550	2765.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	71	-6.71	45.08	12	0.00	-410.00	61.00	11950	20221228	-76.99	2220	20230405	23.87	7400	-62.84	20230102	2220	23.87	20230405	11950	-76.99	20221228	2220	23.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
150	20230705	121042	00	50.00	KONEX			N	N	N	N	50	N	2750	200	2	7.84	8295	3	0.07	2795	2795	2750	2930	2170	2550	2765.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	71	-6.71	45.08	12	0.00	-410.00	61.00	11950	20221228	-76.99	2220	20230405	23.87	7400	-62.84	20230102	2220	23.87	20230405	11950	-76.99	20221228	2220	23.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
151	20230705	111052	00	50.00	KONEX			N	N	N	N	50	N	2750	200	2	7.84	8295	3	0.07	2795	2795	2750	2930	2170	2550	2765.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	71	-6.71	45.08	12	0.00	-410.00	61.00	11950	20221228	-76.99	2220	20230405	23.87	7400	-62.84	20230102	2220	23.87	20230405	11950	-76.99	20221228	2220	23.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
152	20230705	101045	00	50.00	KONEX			N	N	N	N	50	N	2750	200	2	7.84	8295	3	0.07	2795	2795	2750	2930	2170	2550	2765.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	71	-6.71	45.08	12	0.00	-410.00	61.00	11950	20221228	-76.99	2220	20230405	23.87	7400	-62.84	20230102	2220	23.87	20230405	11950	-76.99	20221228	2220	23.87	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
153	20230705	091043	00	50.00	KONEX			N	N	N	N	50	N	2795	245	2	9.61	2795	1	0.02	2795	2795	2795	2930	2170	2550	2795.00	0.00	0	0	2876	2712	2631	2467	2386	2672	2427	13	380	500	1530	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
154	20230704	161037	00	50.00	KONEX			N	N	N	N	50	N	2550	-50	5	-1.92	11858320	4398	439800.00	2795	2795	2550	2990	2210	2600	2696.30	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	65	-6.22	41.80	12	0.17	-410.00	61.00	11950	20221228	-78.66	2220	20230405	14.86	7400	-65.54	20230102	2220	14.86	20230405	11950	-78.66	20221228	2220	14.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
155	20230704	151026	00	50.00	KONEX			N	N	N	N	50	N	2550	-50	5	-1.92	11858320	4398	439800.00	2795	2795	2550	2990	2210	2600	2696.30	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	65	-6.22	41.80	12	0.17	-410.00	61.00	11950	20221228	-78.66	2220	20230405	14.86	7400	-65.54	20230102	2220	14.86	20230405	11950	-78.66	20221228	2220	14.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
156	20230704	141030	00	50.00	KONEX			N	N	N	N	50	N	2550	-50	5	-1.92	11858320	4398	439800.00	2795	2795	2550	2990	2210	2600	2696.30	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	65	-6.22	41.80	12	0.17	-410.00	61.00	11950	20221228	-78.66	2220	20230405	14.86	7400	-65.54	20230102	2220	14.86	20230405	11950	-78.66	20221228	2220	14.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
157	20230704	131019	00	50.00	KONEX			N	N	N	N	50	N	2550	-50	5	-1.92	11858320	4398	439800.00	2795	2795	2550	2990	2210	2600	2696.30	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	65	-6.22	41.80	12	0.17	-410.00	61.00	11950	20221228	-78.66	2220	20230405	14.86	7400	-65.54	20230102	2220	14.86	20230405	11950	-78.66	20221228	2220	14.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
158	20230704	121029	00	50.00	KONEX			N	N	N	N	50	N	2550	-50	5	-1.92	11858320	4398	439800.00	2795	2795	2550	2990	2210	2600	2696.30	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	65	-6.22	41.80	12	0.17	-410.00	61.00	11950	20221228	-78.66	2220	20230405	14.86	7400	-65.54	20230102	2220	14.86	20230405	11950	-78.66	20221228	2220	14.86	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
159	20230704	111023	00	50.00	KONEX			N	N	N	N	50	N	2700	100	2	3.85	6448120	2394	239400.00	2795	2795	2600	2990	2210	2600	2693.45	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	69	-6.59	44.26	12	0.09	-410.00	61.00	11950	20221228	-77.41	2220	20230405	21.62	7400	-63.51	20230102	2220	21.62	20230405	11950	-77.41	20221228	2220	21.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
160	20230704	101017	00	50.00	KONEX			N	N	N	N	50	N	2700	100	2	3.85	6448120	2394	239400.00	2795	2795	2600	2990	2210	2600	2693.45	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	69	-6.59	44.26	12	0.09	-410.00	61.00	11950	20221228	-77.41	2220	20230405	21.62	7400	-63.51	20230102	2220	21.62	20230405	11950	-77.41	20221228	2220	21.62	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
161	20230704	091018	00	50.00	KONEX			N	N	N	N	50	N	2795	195	2	7.50	2795	1	100.00	2795	2795	2795	2990	2210	2600	2795.00	0.00	0	0	2600	2600	2600	2600	2600	2600	2600	13	390	500	1560	5	1	2564067	72	-6.82	45.82	12	0.00	-410.00	61.00	11950	20221228	-76.61	2220	20230405	25.90	7400	-62.23	20230102	2220	25.90	20230405	11950	-76.61	20221228	2220	25.90	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
162	20230703	161006	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	2600	1	0.41	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
163	20230703	151017	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	2600	1	0.41	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
164	20230703	141017	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	2600	1	0.41	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
165	20230703	131010	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	2600	1	0.41	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
166	20230703	121017	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	2600	1	0.41	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
167	20230703	111010	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	2600	1	0.41	2600	2600	2600	2990	2210	2600	2600.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
168	20230703	100956	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N
169	20230703	091006	00	50.00	KONEX			N	N	N	N	50	N	2600	0	3	0.00	0	0	0.00	0	0	0	2990	2210	2600	0.00	0.00	0	0	2786	2692	2506	2412	2226	2740	2460	13	390	500	1560	5	1	2564067	67	-6.34	42.62	12	0.00	-410.00	61.00	11950	20221228	-78.24	2220	20230405	17.12	7400	-64.86	20230102	2220	17.12	20230405	11950	-78.24	20221228	2220	17.12	20230405	0.00	N	447690	500	12 억		0	N	N	0	N	00	N