KissMeData/283100/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	161052	57	100.00	KONEX			N	N	N	N		N	4200	540	2	14.75	10268605	2567	4010.94	4000	4205	4000	4205	3115	3660	4000.24	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	276	-8.48	-20.19	12	0.04	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
3	20230731	151050	57	100.00	KONEX			N	N	N	N		N	4200	540	2	14.75	10268605	2567	4010.94	4000	4205	4000	4205	3115	3660	4000.24	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	276	-8.48	-20.19	12	0.04	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
4	20230731	141058	57	100.00	KONEX			N	N	N	N		N	4200	540	2	14.75	10268605	2567	4010.94	4000	4205	4000	4205	3115	3660	4000.24	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	276	-8.48	-20.19	12	0.04	-495.00	-208.00	9000	20230419	-53.33	2975	20230615	41.18	9000	-53.33	20230419	2975	41.18	20230615	9000	-53.33	20230419	2975	41.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
5	20230731	131057	57	100.00	KONEX			N	N	N	N		N	4000	340	2	9.29	10264405	2566	4009.38	4000	4205	4000	4205	3115	3660	4000.16	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
6	20230731	121107	57	100.00	KONEX			N	N	N	N		N	4000	340	2	9.29	9856205	2464	3850.00	4000	4205	4000	4205	3115	3660	4000.08	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
7	20230731	111108	57	100.00	KONEX			N	N	N	N		N	4000	340	2	9.29	9856205	2464	3850.00	4000	4205	4000	4205	3115	3660	4000.08	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	263	-8.08	-19.23	12	0.04	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
8	20230731	101105	57	100.00	KONEX			N	N	N	N		N	4000	340	2	9.29	644000	161	251.56	4000	4000	4000	4205	3115	3660	4000.00	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
9	20230731	091053	57	100.00	KONEX			N	N	N	N		N	4000	340	2	9.29	4000	1	1.56	4000	4000	4000	4205	3115	3660	4000.00	0.00	0	0	4420	4040	3850	3470	3280	3945	3375	33	545	500	2190	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
10	20230728	161055	57	100.00	KONEX			N	N	N	N		N	3660	-340	5	-8.50	239940	64	4.67	4230	4230	3660	4600	3400	4000	3749.06	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	240	-7.39	-17.60	12	0.00	-495.00	-208.00	9000	20230419	-59.33	2975	20230615	23.03	9000	-59.33	20230419	2975	23.03	20230615	9000	-59.33	20230419	2975	23.03	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
11	20230728	151053	57	100.00	KONEX			N	N	N	N		N	4230	230	2	5.75	42300	10	0.73	4230	4230	4230	4600	3400	4000	4230.00	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	278	-8.55	-20.34	12	0.00	-495.00	-208.00	9000	20230419	-53.00	2975	20230615	42.18	9000	-53.00	20230419	2975	42.18	20230615	9000	-53.00	20230419	2975	42.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
12	20230728	141051	57	100.00	KONEX			N	N	N	N		N	4230	230	2	5.75	42300	10	0.73	4230	4230	4230	4600	3400	4000	4230.00	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	278	-8.55	-20.34	12	0.00	-495.00	-208.00	9000	20230419	-53.00	2975	20230615	42.18	9000	-53.00	20230419	2975	42.18	20230615	9000	-53.00	20230419	2975	42.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
13	20230728	131055	57	100.00	KONEX			N	N	N	N		N	4230	230	2	5.75	42300	10	0.73	4230	4230	4230	4600	3400	4000	4230.00	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	278	-8.55	-20.34	12	0.00	-495.00	-208.00	9000	20230419	-53.00	2975	20230615	42.18	9000	-53.00	20230419	2975	42.18	20230615	9000	-53.00	20230419	2975	42.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
14	20230728	121052	57	100.00	KONEX			N	N	N	N		N	4230	230	2	5.75	42300	10	0.73	4230	4230	4230	4600	3400	4000	4230.00	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	278	-8.55	-20.34	12	0.00	-495.00	-208.00	9000	20230419	-53.00	2975	20230615	42.18	9000	-53.00	20230419	2975	42.18	20230615	9000	-53.00	20230419	2975	42.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
15	20230728	111059	57	100.00	KONEX			N	N	N	N		N	4230	230	2	5.75	42300	10	0.73	4230	4230	4230	4600	3400	4000	4230.00	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	278	-8.55	-20.34	12	0.00	-495.00	-208.00	9000	20230419	-53.00	2975	20230615	42.18	9000	-53.00	20230419	2975	42.18	20230615	9000	-53.00	20230419	2975	42.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
16	20230728	101050	57	100.00	KONEX			N	N	N	N		N	4230	230	2	5.75	42300	10	0.73	4230	4230	4230	4600	3400	4000	4230.00	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	278	-8.55	-20.34	12	0.00	-495.00	-208.00	9000	20230419	-53.00	2975	20230615	42.18	9000	-53.00	20230419	2975	42.18	20230615	9000	-53.00	20230419	2975	42.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
17	20230728	091059	57	100.00	KONEX			N	N	N	N		N	4230	230	2	5.75	42300	10	0.73	4230	4230	4230	4600	3400	4000	4230.00	0.00	0	0	5173	4586	4283	3696	3393	4435	3545	33	600	500	2400	5	1	6564899	278	-8.55	-20.34	12	0.00	-495.00	-208.00	9000	20230419	-53.00	2975	20230615	42.18	9000	-53.00	20230419	2975	42.18	20230615	9000	-53.00	20230419	2975	42.18	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
18	20230727	161050	57	100.00	KONEX			N	N	N	N		N	4000	-250	5	-5.88	5832155	1370	164.47	4870	4870	3980	4885	3615	4250	4257.05	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	263	-8.08	-19.23	12	0.02	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
19	20230727	151050	57	100.00	KONEX			N	N	N	N		N	4000	-250	5	-5.88	5832155	1370	164.47	4870	4870	3980	4885	3615	4250	4257.05	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	263	-8.08	-19.23	12	0.02	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
20	20230727	141045	57	100.00	KONEX			N	N	N	N		N	3990	-260	5	-6.12	3633155	820	98.44	4870	4870	3990	4885	3615	4250	4430.68	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	262	-8.06	-19.18	12	0.01	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
21	20230727	131044	57	100.00	KONEX			N	N	N	N		N	4700	450	2	10.59	2352865	501	60.14	4870	4870	4690	4885	3615	4250	4696.34	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	309	-9.49	-22.60	12	0.01	-495.00	-208.00	9000	20230419	-47.78	2975	20230615	57.98	9000	-47.78	20230419	2975	57.98	20230615	9000	-47.78	20230419	2975	57.98	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
22	20230727	121047	57	100.00	KONEX			N	N	N	N		N	4700	450	2	10.59	2352865	501	60.14	4870	4870	4690	4885	3615	4250	4696.34	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	309	-9.49	-22.60	12	0.01	-495.00	-208.00	9000	20230419	-47.78	2975	20230615	57.98	9000	-47.78	20230419	2975	57.98	20230615	9000	-47.78	20230419	2975	57.98	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
23	20230727	111050	57	100.00	KONEX			N	N	N	N		N	4700	450	2	10.59	2352865	501	60.14	4870	4870	4690	4885	3615	4250	4696.34	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	309	-9.49	-22.60	12	0.01	-495.00	-208.00	9000	20230419	-47.78	2975	20230615	57.98	9000	-47.78	20230419	2975	57.98	20230615	9000	-47.78	20230419	2975	57.98	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
24	20230727	101046	57	100.00	KONEX			N	N	N	N		N	4870	620	2	14.59	4870	1	0.12	4870	4870	4870	4885	3615	4250	4870.00	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	320	-9.84	-23.41	12	0.00	-495.00	-208.00	9000	20230419	-45.89	2975	20230615	63.70	9000	-45.89	20230419	2975	63.70	20230615	9000	-45.89	20230419	2975	63.70	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
25	20230727	091046	57	100.00	KONEX			N	N	N	N		N	4250	0	3	0.00	0	0	0.00	0	0	0	4885	3615	4250	0.00	0.00	0	0	5236	4742	4496	4002	3756	4620	3880	33	635	500	2550	5	1	6564899	279	-8.59	-20.43	12	0.00	-495.00	-208.00	9000	20230419	-52.78	2975	20230615	42.86	9000	-52.78	20230419	2975	42.86	20230615	9000	-52.78	20230419	2975	42.86	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
26	20230726	161043	57	100.00	KONEX			N	N	N	N		N	4250	-750	4	-15.00	3541225	833	107.76	4260	4990	4250	5750	4250	5000	4251.17	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	5	1	6564899	279	-8.59	-20.43	12	0.01	-495.00	-208.00	9000	20230419	-52.78	2975	20230615	42.86	9000	-52.78	20230419	2975	42.86	20230615	9000	-52.78	20230419	2975	42.86	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
27	20230726	151049	57	100.00	KONEX			N	N	N	N		N	4250	-750	4	-15.00	3541225	833	107.76	4260	4990	4250	5750	4250	5000	4251.17	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	5	1	6564899	279	-8.59	-20.43	12	0.01	-495.00	-208.00	9000	20230419	-52.78	2975	20230615	42.86	9000	-52.78	20230419	2975	42.86	20230615	9000	-52.78	20230419	2975	42.86	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
28	20230726	141040	57	100.00	KONEX			N	N	N	N		N	4250	-750	4	-15.00	3213975	756	97.80	4260	4990	4250	5750	4250	5000	4251.29	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	5	1	6564899	279	-8.59	-20.43	12	0.01	-495.00	-208.00	9000	20230419	-52.78	2975	20230615	42.86	9000	-52.78	20230419	2975	42.86	20230615	9000	-52.78	20230419	2975	42.86	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
29	20230726	131037	57	100.00	KONEX			N	N	N	N		N	4260	-740	5	-14.80	2992925	704	91.07	4260	4990	4250	5750	4250	5000	4251.31	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	5	1	6564899	280	-8.61	-20.48	12	0.01	-495.00	-208.00	9000	20230419	-52.67	2975	20230615	43.19	9000	-52.67	20230419	2975	43.19	20230615	9000	-52.67	20230419	2975	43.19	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
30	20230726	121041	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	2950275	694	89.78	4260	4990	4250	5750	4250	5000	4251.12	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	5	1	6564899	328	-10.08	-23.99	12	0.01	-495.00	-208.00	9000	20230419	-44.56	2975	20230615	67.73	9000	-44.56	20230419	2975	67.73	20230615	9000	-44.56	20230419	2975	67.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
31	20230726	111035	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	2950275	694	89.78	4260	4990	4250	5750	4250	5000	4251.12	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	5	1	6564899	328	-10.08	-23.99	12	0.01	-495.00	-208.00	9000	20230419	-44.56	2975	20230615	67.73	9000	-44.56	20230419	2975	67.73	20230615	9000	-44.56	20230419	2975	67.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
32	20230726	101043	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	2950275	694	89.78	4260	4990	4250	5750	4250	5000	4251.12	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	5	1	6564899	328	-10.08	-23.99	12	0.01	-495.00	-208.00	9000	20230419	-44.56	2975	20230615	67.73	9000	-44.56	20230419	2975	67.73	20230615	9000	-44.56	20230419	2975	67.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
33	20230726	091037	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	6396	5697	5001	4302	3606	5350	3955	33	750	500	3000	10	1	6564899	328	-10.10	-24.04	12	0.00	-495.00	-208.00	9000	20230419	-44.44	2975	20230615	68.07	9000	-44.44	20230419	2975	68.07	20230615	9000	-44.44	20230419	2975	68.07	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
34	20230725	161035	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	3859415	773	552.14	5700	5700	4305	5720	4235	4980	4992.77	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	328	-10.10	-24.04	12	0.01	-495.00	-208.00	9000	20230419	-44.44	2975	20230615	68.07	9000	-44.44	20230419	2975	68.07	20230615	9000	-44.44	20230419	2975	68.07	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
35	20230725	151024	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	3859415	773	552.14	5700	5700	4305	5720	4235	4980	4992.77	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	328	-10.10	-24.04	12	0.01	-495.00	-208.00	9000	20230419	-44.44	2975	20230615	68.07	9000	-44.44	20230419	2975	68.07	20230615	9000	-44.44	20230419	2975	68.07	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
36	20230725	141021	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	3859415	773	552.14	5700	5700	4305	5720	4235	4980	4992.77	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	328	-10.10	-24.04	12	0.01	-495.00	-208.00	9000	20230419	-44.44	2975	20230615	68.07	9000	-44.44	20230419	2975	68.07	20230615	9000	-44.44	20230419	2975	68.07	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
37	20230725	131032	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	3859415	773	552.14	5700	5700	4305	5720	4235	4980	4992.77	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	328	-10.10	-24.04	12	0.01	-495.00	-208.00	9000	20230419	-44.44	2975	20230615	68.07	9000	-44.44	20230419	2975	68.07	20230615	9000	-44.44	20230419	2975	68.07	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
38	20230725	121032	57	100.00	KONEX			N	N	N	N		N	5000	20	2	0.40	3859415	773	552.14	5700	5700	4305	5720	4235	4980	4992.77	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	328	-10.10	-24.04	12	0.01	-495.00	-208.00	9000	20230419	-44.44	2975	20230615	68.07	9000	-44.44	20230419	2975	68.07	20230615	9000	-44.44	20230419	2975	68.07	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
39	20230725	111030	57	100.00	KONEX			N	N	N	N		N	5660	680	2	13.65	64415	14	10.00	5700	5700	4305	5720	4235	4980	4601.07	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	372	-11.43	-27.21	12	0.00	-495.00	-208.00	9000	20230419	-37.11	2975	20230615	90.25	9000	-37.11	20230419	2975	90.25	20230615	9000	-37.11	20230419	2975	90.25	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
40	20230725	101029	57	100.00	KONEX			N	N	N	N		N	5660	680	2	13.65	64415	14	10.00	5700	5700	4305	5720	4235	4980	4601.07	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	372	-11.43	-27.21	12	0.00	-495.00	-208.00	9000	20230419	-37.11	2975	20230615	90.25	9000	-37.11	20230419	2975	90.25	20230615	9000	-37.11	20230419	2975	90.25	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
41	20230725	091028	57	100.00	KONEX			N	N	N	N		N	5700	720	2	14.46	11400	2	1.43	5700	5700	5700	5720	4235	4980	5700.00	0.00	0	0	5616	5297	4941	4622	4266	5457	4782	33	742	500	2980	10	1	6564899	374	-11.52	-27.40	12	0.00	-495.00	-208.00	9000	20230419	-36.67	2975	20230615	91.60	9000	-36.67	20230419	2975	91.60	20230615	9000	-36.67	20230419	2975	91.60	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
42	20230724	161030	57	100.00	KONEX			N	N	N	N		N	4980	395	2	8.62	694090	140	500.00	4585	5260	4585	5270	3900	4585	4957.79	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	327	-10.06	-23.94	12	0.00	-495.00	-208.00	9000	20230419	-44.67	2975	20230615	67.39	9000	-44.67	20230419	2975	67.39	20230615	9000	-44.67	20230419	2975	67.39	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
43	20230724	151026	57	100.00	KONEX			N	N	N	N		N	4980	395	2	8.62	694090	140	500.00	4585	5260	4585	5270	3900	4585	4957.79	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	327	-10.06	-23.94	12	0.00	-495.00	-208.00	9000	20230419	-44.67	2975	20230615	67.39	9000	-44.67	20230419	2975	67.39	20230615	9000	-44.67	20230419	2975	67.39	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
44	20230724	141024	57	100.00	KONEX			N	N	N	N		N	4980	395	2	8.62	694090	140	500.00	4585	5260	4585	5270	3900	4585	4957.79	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	327	-10.06	-23.94	12	0.00	-495.00	-208.00	9000	20230419	-44.67	2975	20230615	67.39	9000	-44.67	20230419	2975	67.39	20230615	9000	-44.67	20230419	2975	67.39	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
45	20230724	131024	57	100.00	KONEX			N	N	N	N		N	4985	400	2	8.72	684130	138	492.86	4585	5260	4585	5270	3900	4585	4957.46	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	327	-10.07	-23.97	12	0.00	-495.00	-208.00	9000	20230419	-44.61	2975	20230615	67.56	9000	-44.61	20230419	2975	67.56	20230615	9000	-44.61	20230419	2975	67.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
46	20230724	121026	57	100.00	KONEX			N	N	N	N		N	4985	400	2	8.72	684130	138	492.86	4585	5260	4585	5270	3900	4585	4957.46	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	327	-10.07	-23.97	12	0.00	-495.00	-208.00	9000	20230419	-44.61	2975	20230615	67.56	9000	-44.61	20230419	2975	67.56	20230615	9000	-44.61	20230419	2975	67.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
47	20230724	111030	57	100.00	KONEX			N	N	N	N		N	4985	400	2	8.72	584470	118	421.43	4585	5260	4585	5270	3900	4585	4953.14	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	327	-10.07	-23.97	12	0.00	-495.00	-208.00	9000	20230419	-44.61	2975	20230615	67.56	9000	-44.61	20230419	2975	67.56	20230615	9000	-44.61	20230419	2975	67.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
48	20230724	101020	57	100.00	KONEX			N	N	N	N		N	4985	400	2	8.72	66095	14	50.00	4585	5260	4585	5270	3900	4585	4721.07	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	327	-10.07	-23.97	12	0.00	-495.00	-208.00	9000	20230419	-44.61	2975	20230615	67.56	9000	-44.61	20230419	2975	67.56	20230615	9000	-44.61	20230419	2975	67.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
49	20230724	091026	57	100.00	KONEX			N	N	N	N		N	4585	0	3	0.00	0	0	0.00	0	0	0	5270	3900	4585	0.00	0.00	0	0	4978	4781	4388	4191	3798	4880	4290	33	685	500	2750	5	1	6564899	301	-9.26	-22.04	12	0.00	-495.00	-208.00	9000	20230419	-49.06	2975	20230615	54.12	9000	-49.06	20230419	2975	54.12	20230615	9000	-49.06	20230419	2975	54.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
50	20230721	161016	57	100.00	KONEX			N	N	N	N		N	4585	595	1	14.91	121895	28	7.89	4000	4585	3995	4585	3395	3990	4353.39	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	301	-9.26	-22.04	12	0.00	-495.00	-208.00	9000	20230419	-49.06	2975	20230615	54.12	9000	-49.06	20230419	2975	54.12	20230615	9000	-49.06	20230419	2975	54.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
51	20230721	151017	57	100.00	KONEX			N	N	N	N		N	3995	5	2	0.13	43950	11	3.10	4000	4000	3995	4585	3395	3990	3995.45	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
52	20230721	141013	57	100.00	KONEX			N	N	N	N		N	3995	5	2	0.13	43950	11	3.10	4000	4000	3995	4585	3395	3990	3995.45	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
53	20230721	131018	57	100.00	KONEX			N	N	N	N		N	3995	5	2	0.13	43950	11	3.10	4000	4000	3995	4585	3395	3990	3995.45	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
54	20230721	121029	57	100.00	KONEX			N	N	N	N		N	3995	5	2	0.13	43950	11	3.10	4000	4000	3995	4585	3395	3990	3995.45	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
55	20230721	111026	57	100.00	KONEX			N	N	N	N		N	3995	5	2	0.13	43950	11	3.10	4000	4000	3995	4585	3395	3990	3995.45	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
56	20230721	101025	57	100.00	KONEX			N	N	N	N		N	3995	5	2	0.13	43950	11	3.10	4000	4000	3995	4585	3395	3990	3995.45	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
57	20230721	091021	57	100.00	KONEX			N	N	N	N		N	3995	5	2	0.13	7995	2	0.56	4000	4000	3995	4585	3395	3990	3997.50	0.00	0	0	4233	4111	3873	3751	3513	4170	3810	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
58	20230720	161012	57	100.00	KONEX			N	N	N	N		N	3990	-10	5	-0.25	1415990	355	1775.00	3990	3995	3635	4600	3400	4000	3988.70	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	262	-8.06	-19.18	12	0.01	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
59	20230720	151012	57	100.00	KONEX			N	N	N	N		N	3990	-10	5	-0.25	1415990	355	1775.00	3990	3995	3635	4600	3400	4000	3988.70	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	262	-8.06	-19.18	12	0.01	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
60	20230720	141011	57	100.00	KONEX			N	N	N	N		N	3985	-15	5	-0.38	1404725	352	1760.00	3990	3995	3985	4600	3400	4000	3990.70	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	262	-8.05	-19.16	12	0.01	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
61	20230720	131012	57	100.00	KONEX			N	N	N	N		N	3990	-10	5	-0.25	1400740	351	1755.00	3990	3995	3990	4600	3400	4000	3990.71	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	262	-8.06	-19.18	12	0.01	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
62	20230720	121020	57	100.00	KONEX			N	N	N	N		N	3990	-10	5	-0.25	1396750	350	1750.00	3990	3995	3990	4600	3400	4000	3990.71	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	262	-8.06	-19.18	12	0.01	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
63	20230720	111016	57	100.00	KONEX			N	N	N	N		N	3990	-10	5	-0.25	1396750	350	1750.00	3990	3995	3990	4600	3400	4000	3990.71	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	262	-8.06	-19.18	12	0.01	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
64	20230720	101005	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
65	20230720	091008	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4396	4197	3801	3602	3206	4297	3702	33	600	500	2400	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
66	20230719	161026	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	73400	20	2000.00	3405	4000	3405	4585	3395	3990	3670.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
67	20230719	151025	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	73400	20	2000.00	3405	4000	3405	4585	3395	3990	3670.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
68	20230719	141029	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	73400	20	2000.00	3405	4000	3405	4585	3395	3990	3670.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
69	20230719	131015	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	73400	20	2000.00	3405	4000	3405	4585	3395	3990	3670.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
70	20230719	121032	57	100.00	KONEX			N	N	N	N		N	4000	10	2	0.25	73400	20	2000.00	3405	4000	3405	4585	3395	3990	3670.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	263	-8.08	-19.23	12	0.00	-495.00	-208.00	9000	20230419	-55.56	2975	20230615	34.45	9000	-55.56	20230419	2975	34.45	20230615	9000	-55.56	20230419	2975	34.45	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
71	20230719	111028	57	100.00	KONEX			N	N	N	N		N	3695	-295	5	-7.39	21300	6	600.00	3405	3695	3405	4585	3395	3990	3550.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	243	-7.46	-17.76	12	0.00	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
72	20230719	101020	57	100.00	KONEX			N	N	N	N		N	3695	-295	5	-7.39	13910	4	400.00	3405	3695	3405	4585	3395	3990	3477.50	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	243	-7.46	-17.76	12	0.00	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
73	20230719	091019	57	100.00	KONEX			N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	4585	3395	3990	0.00	0.00	0	0	3990	3990	3990	3990	3990	3990	3990	33	595	500	2390	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
74	20230718	161018	57	100.00	KONEX			N	N	N	N		N	3990	195	2	5.14	3990	1	1.22	3990	3990	3990	4360	3230	3795	3990.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
75	20230718	151017	57	100.00	KONEX			N	N	N	N		N	3990	195	2	5.14	3990	1	1.22	3990	3990	3990	4360	3230	3795	3990.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
76	20230718	141013	57	100.00	KONEX			N	N	N	N		N	3990	195	2	5.14	3990	1	1.22	3990	3990	3990	4360	3230	3795	3990.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
77	20230718	131013	57	100.00	KONEX			N	N	N	N		N	3990	195	2	5.14	3990	1	1.22	3990	3990	3990	4360	3230	3795	3990.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
78	20230718	121024	57	100.00	KONEX			N	N	N	N		N	3990	195	2	5.14	3990	1	1.22	3990	3990	3990	4360	3230	3795	3990.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
79	20230718	111021	57	100.00	KONEX			N	N	N	N		N	3990	195	2	5.14	3990	1	1.22	3990	3990	3990	4360	3230	3795	3990.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
80	20230718	101014	57	100.00	KONEX			N	N	N	N		N	3990	195	2	5.14	3990	1	1.22	3990	3990	3990	4360	3230	3795	3990.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	262	-8.06	-19.18	12	0.00	-495.00	-208.00	9000	20230419	-55.67	2975	20230615	34.12	9000	-55.67	20230419	2975	34.12	20230615	9000	-55.67	20230419	2975	34.12	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
81	20230718	091011	57	100.00	KONEX			N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4360	3230	3795	0.00	0.00	0	0	3988	3891	3698	3601	3408	3940	3650	33	565	500	2270	5	1	6564899	249	-7.67	-18.25	12	0.00	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
82	20230717	161013	57	100.00	KONEX			N	N	N	N		N	3795	-190	5	-4.77	310610	82	630.77	3505	3795	3505	4580	3390	3985	3787.93	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	249	-7.67	-18.25	12	0.00	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
83	20230717	151009	57	100.00	KONEX			N	N	N	N		N	3795	-190	5	-4.77	310610	82	630.77	3505	3795	3505	4580	3390	3985	3787.93	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	249	-7.67	-18.25	12	0.00	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
84	20230717	141012	57	100.00	KONEX			N	N	N	N		N	3795	-190	5	-4.77	310610	82	630.77	3505	3795	3505	4580	3390	3985	3787.93	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	249	-7.67	-18.25	12	0.00	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
85	20230717	131002	57	100.00	KONEX			N	N	N	N		N	3795	-190	5	-4.77	10805	3	23.08	3505	3795	3505	4580	3390	3985	3601.67	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	249	-7.67	-18.25	12	0.00	-495.00	-208.00	9000	20230419	-57.83	2975	20230615	27.56	9000	-57.83	20230419	2975	27.56	20230615	9000	-57.83	20230419	2975	27.56	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
86	20230717	121013	57	100.00	KONEX			N	N	N	N		N	3505	-480	5	-12.05	7010	2	15.38	3505	3505	3505	4580	3390	3985	3505.00	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	230	-7.08	-16.85	12	0.00	-495.00	-208.00	9000	20230419	-61.06	2975	20230615	17.82	9000	-61.06	20230419	2975	17.82	20230615	9000	-61.06	20230419	2975	17.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
87	20230717	111004	57	100.00	KONEX			N	N	N	N		N	3505	-480	5	-12.05	7010	2	15.38	3505	3505	3505	4580	3390	3985	3505.00	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	230	-7.08	-16.85	12	0.00	-495.00	-208.00	9000	20230419	-61.06	2975	20230615	17.82	9000	-61.06	20230419	2975	17.82	20230615	9000	-61.06	20230419	2975	17.82	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
88	20230717	101004	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	4580	3390	3985	0.00	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
89	20230717	091005	57	100.00	KONEX			N	N	N	N		N	3985	0	3	0.00	0	0	0.00	0	0	0	4580	3390	3985	0.00	0.00	0	0	4378	4181	3798	3601	3218	3990	3410	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
90	20230714	161003	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	49025	13	650.00	3995	3995	3415	4590	3400	3995	3771.15	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
91	20230714	151007	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	49025	13	650.00	3995	3995	3415	4590	3400	3995	3771.15	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
92	20230714	141013	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	49025	13	650.00	3995	3995	3415	4590	3400	3995	3771.15	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
93	20230714	130959	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	49025	13	650.00	3995	3995	3415	4590	3400	3995	3771.15	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
94	20230714	120959	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	49025	13	650.00	3995	3995	3415	4590	3400	3995	3771.15	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
95	20230714	111010	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	49025	13	650.00	3995	3995	3415	4590	3400	3995	3771.15	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
96	20230714	101011	57	100.00	KONEX			N	N	N	N		N	3985	-10	5	-0.25	49025	13	650.00	3995	3995	3415	4590	3400	3995	3771.15	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.05	-19.16	12	0.00	-495.00	-208.00	9000	20230419	-55.72	2975	20230615	33.95	9000	-55.72	20230419	2975	33.95	20230615	9000	-55.72	20230419	2975	33.95	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
97	20230714	091006	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	23970	6	300.00	3995	3995	3995	4590	3400	3995	3995.00	0.00	0	0	3998	3996	3993	3991	3988	3997	3992	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
98	20230713	161001	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
99	20230713	150956	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
100	20230713	140956	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
101	20230713	131000	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
102	20230713	120955	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
103	20230713	110959	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
104	20230713	100953	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
105	20230713	090955	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	7985	2	200.00	3990	3995	3990	4590	3400	3995	3992.50	0.00	0	0	3995	3995	3995	3995	3995	3995	3995	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
106	20230712	160952	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	3995	1	0.65	3995	3995	3995	4590	3400	3995	3995.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
107	20230712	150944	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	3995	1	0.65	3995	3995	3995	4590	3400	3995	3995.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
108	20230712	140941	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	3995	1	0.65	3995	3995	3995	4590	3400	3995	3995.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
109	20230712	130943	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
110	20230712	120948	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
111	20230712	110948	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
112	20230712	100948	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
113	20230712	090949	57	100.00	KONEX			N	N	N	N		N	3995	0	3	0.00	0	0	0.00	0	0	0	4590	3400	3995	0.00	0.00	0	0	4445	4220	3770	3545	3095	4332	3657	33	595	500	2390	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
114	20230711	160935	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	516150	153	7650.00	3995	3995	3320	4490	3320	3905	3373.53	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
115	20230711	150932	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	516150	153	7650.00	3995	3995	3320	4490	3320	3905	3373.53	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
116	20230711	140925	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	516150	153	7650.00	3995	3995	3320	4490	3320	3905	3373.53	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
117	20230711	130916	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	468995	139	6950.00	3995	3995	3365	4490	3320	3905	3374.06	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
118	20230711	120938	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	468995	139	6950.00	3995	3995	3365	4490	3320	3905	3374.06	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
119	20230711	110942	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	468995	139	6950.00	3995	3995	3365	4490	3320	3905	3374.06	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
120	20230711	100939	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	468995	139	6950.00	3995	3995	3365	4490	3320	3905	3374.06	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
121	20230711	090935	57	100.00	KONEX			N	N	N	N		N	3995	90	2	2.30	3995	1	50.00	3995	3995	3995	4490	3320	3905	3995.00	0.00	0	0	3905	3905	3905	3905	3905	3905	3905	33	585	500	2340	5	1	6564899	262	-8.07	-19.21	12	0.00	-495.00	-208.00	9000	20230419	-55.61	2975	20230615	34.29	9000	-55.61	20230419	2975	34.29	20230615	9000	-55.61	20230419	2975	34.29	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
122	20230710	160928	57	100.00	KONEX			N	N	N	N		N	3905	-25	5	-0.64	7810	2	10.00	3905	3905	3905	4515	3345	3930	3905.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	256	-7.89	-18.77	12	0.00	-495.00	-208.00	9000	20230419	-56.61	2975	20230615	31.26	9000	-56.61	20230419	2975	31.26	20230615	9000	-56.61	20230419	2975	31.26	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
123	20230710	150931	57	100.00	KONEX			N	N	N	N		N	3905	-25	5	-0.64	7810	2	10.00	3905	3905	3905	4515	3345	3930	3905.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	256	-7.89	-18.77	12	0.00	-495.00	-208.00	9000	20230419	-56.61	2975	20230615	31.26	9000	-56.61	20230419	2975	31.26	20230615	9000	-56.61	20230419	2975	31.26	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
124	20230710	140921	57	100.00	KONEX			N	N	N	N		N	3905	-25	5	-0.64	7810	2	10.00	3905	3905	3905	4515	3345	3930	3905.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	256	-7.89	-18.77	12	0.00	-495.00	-208.00	9000	20230419	-56.61	2975	20230615	31.26	9000	-56.61	20230419	2975	31.26	20230615	9000	-56.61	20230419	2975	31.26	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
125	20230710	130910	57	100.00	KONEX			N	N	N	N		N	3905	-25	5	-0.64	7810	2	10.00	3905	3905	3905	4515	3345	3930	3905.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	256	-7.89	-18.77	12	0.00	-495.00	-208.00	9000	20230419	-56.61	2975	20230615	31.26	9000	-56.61	20230419	2975	31.26	20230615	9000	-56.61	20230419	2975	31.26	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
126	20230710	120935	57	100.00	KONEX			N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	4515	3345	3930	0.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	258	-7.94	-18.89	12	0.00	-495.00	-208.00	9000	20230419	-56.33	2975	20230615	32.10	9000	-56.33	20230419	2975	32.10	20230615	9000	-56.33	20230419	2975	32.10	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
127	20230710	110932	57	100.00	KONEX			N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	4515	3345	3930	0.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	258	-7.94	-18.89	12	0.00	-495.00	-208.00	9000	20230419	-56.33	2975	20230615	32.10	9000	-56.33	20230419	2975	32.10	20230615	9000	-56.33	20230419	2975	32.10	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
128	20230710	100933	57	100.00	KONEX			N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	4515	3345	3930	0.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	258	-7.94	-18.89	12	0.00	-495.00	-208.00	9000	20230419	-56.33	2975	20230615	32.10	9000	-56.33	20230419	2975	32.10	20230615	9000	-56.33	20230419	2975	32.10	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
129	20230710	090924	57	100.00	KONEX			N	N	N	N		N	3930	0	3	0.00	0	0	0.00	0	0	0	4515	3345	3930	0.00	0.00	0	0	4463	4196	3703	3436	2943	4330	3570	33	585	500	2350	5	1	6564899	258	-7.94	-18.89	12	0.00	-495.00	-208.00	9000	20230419	-56.33	2975	20230615	32.10	9000	-56.33	20230419	2975	32.10	20230615	9000	-56.33	20230419	2975	32.10	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
130	20230707	160921	00	50.00	KONEX			N	N	N	N	50	N	3930	235	2	6.36	72065	20	10.53	3800	3970	3210	4245	3145	3695	3603.25	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	258	-7.94	-18.89	12	0.00	-495.00	-208.00	9000	20230419	-56.33	2975	20230615	32.10	9000	-56.33	20230419	2975	32.10	20230615	9000	-56.33	20230419	2975	32.10	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
131	20230707	150921	00	50.00	KONEX			N	N	N	N	50	N	3930	235	2	6.36	72065	20	10.53	3800	3970	3210	4245	3145	3695	3603.25	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	258	-7.94	-18.89	12	0.00	-495.00	-208.00	9000	20230419	-56.33	2975	20230615	32.10	9000	-56.33	20230419	2975	32.10	20230615	9000	-56.33	20230419	2975	32.10	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
132	20230707	140938	00	50.00	KONEX			N	N	N	N	50	N	3930	235	2	6.36	72065	20	10.53	3800	3970	3210	4245	3145	3695	3603.25	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	258	-7.94	-18.89	12	0.00	-495.00	-208.00	9000	20230419	-56.33	2975	20230615	32.10	9000	-56.33	20230419	2975	32.10	20230615	9000	-56.33	20230419	2975	32.10	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
133	20230707	130925	00	50.00	KONEX			N	N	N	N	50	N	3965	270	2	7.31	40625	12	6.32	3800	3970	3210	4245	3145	3695	3385.42	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	260	-8.01	-19.06	12	0.00	-495.00	-208.00	9000	20230419	-55.94	2975	20230615	33.28	9000	-55.94	20230419	2975	33.28	20230615	9000	-55.94	20230419	2975	33.28	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
134	20230707	120930	00	50.00	KONEX			N	N	N	N	50	N	3965	270	2	7.31	40625	12	6.32	3800	3970	3210	4245	3145	3695	3385.42	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	260	-8.01	-19.06	12	0.00	-495.00	-208.00	9000	20230419	-55.94	2975	20230615	33.28	9000	-55.94	20230419	2975	33.28	20230615	9000	-55.94	20230419	2975	33.28	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
135	20230707	110936	00	50.00	KONEX			N	N	N	N	50	N	3965	270	2	7.31	40625	12	6.32	3800	3970	3210	4245	3145	3695	3385.42	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	260	-8.01	-19.06	12	0.00	-495.00	-208.00	9000	20230419	-55.94	2975	20230615	33.28	9000	-55.94	20230419	2975	33.28	20230615	9000	-55.94	20230419	2975	33.28	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
136	20230707	100921	00	50.00	KONEX			N	N	N	N	50	N	3965	270	2	7.31	40625	12	6.32	3800	3970	3210	4245	3145	3695	3385.42	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	260	-8.01	-19.06	12	0.00	-495.00	-208.00	9000	20230419	-55.94	2975	20230615	33.28	9000	-55.94	20230419	2975	33.28	20230615	9000	-55.94	20230419	2975	33.28	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
137	20230707	090922	00	50.00	KONEX			N	N	N	N	50	N	3800	105	2	2.84	3800	1	0.53	3800	3800	3800	4245	3145	3695	3800.00	0.00	0	0	4251	3972	3736	3457	3221	3855	3340	33	550	500	2210	5	1	6564899	249	-7.68	-18.27	12	0.00	-495.00	-208.00	9000	20230419	-57.78	2975	20230615	27.73	9000	-57.78	20230419	2975	27.73	20230615	9000	-57.78	20230419	2975	27.73	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
138	20230706	160922	00	50.00	KONEX			N	N	N	N	50	N	3695	-40	5	-1.07	665710	190	84.44	4015	4015	3500	4295	3175	3735	3503.74	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	243	-7.46	-17.76	12	0.00	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
139	20230706	150922	00	50.00	KONEX			N	N	N	N	50	N	3695	-40	5	-1.07	665710	190	84.44	4015	4015	3500	4295	3175	3735	3503.74	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	243	-7.46	-17.76	12	0.00	-495.00	-208.00	9000	20230419	-58.94	2975	20230615	24.20	9000	-58.94	20230419	2975	24.20	20230615	9000	-58.94	20230419	2975	24.20	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
140	20230706	140924	00	50.00	KONEX			N	N	N	N	50	N	3500	-235	5	-6.29	319015	91	40.44	4015	4015	3500	4295	3175	3735	3505.66	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	230	-7.07	-16.83	12	0.00	-495.00	-208.00	9000	20230419	-61.11	2975	20230615	17.65	9000	-61.11	20230419	2975	17.65	20230615	9000	-61.11	20230419	2975	17.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
141	20230706	130920	00	50.00	KONEX			N	N	N	N	50	N	4015	280	2	7.50	4015	1	0.44	4015	4015	4015	4295	3175	3735	4015.00	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	264	-8.11	-19.30	12	0.00	-495.00	-208.00	9000	20230419	-55.39	2975	20230615	34.96	9000	-55.39	20230419	2975	34.96	20230615	9000	-55.39	20230419	2975	34.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
142	20230706	120900	00	50.00	KONEX			N	N	N	N	50	N	4015	280	2	7.50	4015	1	0.44	4015	4015	4015	4295	3175	3735	4015.00	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	264	-8.11	-19.30	12	0.00	-495.00	-208.00	9000	20230419	-55.39	2975	20230615	34.96	9000	-55.39	20230419	2975	34.96	20230615	9000	-55.39	20230419	2975	34.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
143	20230706	110928	00	50.00	KONEX			N	N	N	N	50	N	4015	280	2	7.50	4015	1	0.44	4015	4015	4015	4295	3175	3735	4015.00	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	264	-8.11	-19.30	12	0.00	-495.00	-208.00	9000	20230419	-55.39	2975	20230615	34.96	9000	-55.39	20230419	2975	34.96	20230615	9000	-55.39	20230419	2975	34.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
144	20230706	100923	00	50.00	KONEX			N	N	N	N	50	N	4015	280	2	7.50	4015	1	0.44	4015	4015	4015	4295	3175	3735	4015.00	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	264	-8.11	-19.30	12	0.00	-495.00	-208.00	9000	20230419	-55.39	2975	20230615	34.96	9000	-55.39	20230419	2975	34.96	20230615	9000	-55.39	20230419	2975	34.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
145	20230706	090921	00	50.00	KONEX			N	N	N	N	50	N	4015	280	2	7.50	4015	1	0.44	4015	4015	4015	4295	3175	3735	4015.00	0.00	0	0	3965	3850	3675	3560	3385	3762	3472	33	560	500	2240	5	1	6564899	264	-8.11	-19.30	12	0.00	-495.00	-208.00	9000	20230419	-55.39	2975	20230615	34.96	9000	-55.39	20230419	2975	34.96	20230615	9000	-55.39	20230419	2975	34.96	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
146	20230705	160918	00	50.00	KONEX			N	N	N	N	50	N	3735	205	2	5.81	793975	225	116.58	3790	3790	3500	4055	3005	3530	3528.78	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	245	-7.55	-17.96	12	0.00	-495.00	-208.00	9000	20230419	-58.50	2975	20230615	25.55	9000	-58.50	20230419	2975	25.55	20230615	9000	-58.50	20230419	2975	25.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
147	20230705	150913	00	50.00	KONEX			N	N	N	N	50	N	3735	205	2	5.81	793975	225	116.58	3790	3790	3500	4055	3005	3530	3528.78	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	245	-7.55	-17.96	12	0.00	-495.00	-208.00	9000	20230419	-58.50	2975	20230615	25.55	9000	-58.50	20230419	2975	25.55	20230615	9000	-58.50	20230419	2975	25.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
148	20230705	140904	00	50.00	KONEX			N	N	N	N	50	N	3735	205	2	5.81	793975	225	116.58	3790	3790	3500	4055	3005	3530	3528.78	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	245	-7.55	-17.96	12	0.00	-495.00	-208.00	9000	20230419	-58.50	2975	20230615	25.55	9000	-58.50	20230419	2975	25.55	20230615	9000	-58.50	20230419	2975	25.55	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
149	20230705	130907	00	50.00	KONEX			N	N	N	N	50	N	3500	-30	5	-0.85	790240	224	116.06	3790	3790	3500	4055	3005	3530	3527.86	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	230	-7.07	-16.83	12	0.00	-495.00	-208.00	9000	20230419	-61.11	2975	20230615	17.65	9000	-61.11	20230419	2975	17.65	20230615	9000	-61.11	20230419	2975	17.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
150	20230705	120906	00	50.00	KONEX			N	N	N	N	50	N	3500	-30	5	-0.85	699240	198	102.59	3790	3790	3500	4055	3005	3530	3531.52	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	230	-7.07	-16.83	12	0.00	-495.00	-208.00	9000	20230419	-61.11	2975	20230615	17.65	9000	-61.11	20230419	2975	17.65	20230615	9000	-61.11	20230419	2975	17.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
151	20230705	110915	00	50.00	KONEX			N	N	N	N	50	N	3745	215	2	6.09	41240	11	5.70	3790	3790	3745	4055	3005	3530	3749.09	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	246	-7.57	-18.00	12	0.00	-495.00	-208.00	9000	20230419	-58.39	2975	20230615	25.88	9000	-58.39	20230419	2975	25.88	20230615	9000	-58.39	20230419	2975	25.88	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
152	20230705	100906	00	50.00	KONEX			N	N	N	N	50	N	3790	260	2	7.37	3790	1	0.52	3790	3790	3790	4055	3005	3530	3790.00	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	249	-7.66	-18.22	12	0.00	-495.00	-208.00	9000	20230419	-57.89	2975	20230615	27.39	9000	-57.89	20230419	2975	27.39	20230615	9000	-57.89	20230419	2975	27.39	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
153	20230705	090906	00	50.00	KONEX			N	N	N	N	50	N	3790	260	2	7.37	3790	1	0.52	3790	3790	3790	4055	3005	3530	3790.00	0.00	0	0	4016	3772	3641	3397	3266	3707	3332	33	525	500	2110	5	1	6564899	249	-7.66	-18.22	12	0.00	-495.00	-208.00	9000	20230419	-57.89	2975	20230615	27.39	9000	-57.89	20230419	2975	27.39	20230615	9000	-57.89	20230419	2975	27.39	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
154	20230704	160902	00	50.00	KONEX			N	N	N	N	50	N	3530	15	2	0.43	682505	193	567.65	3690	3885	3510	4040	2990	3515	3536.30	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	232	-7.13	-16.97	12	0.00	-495.00	-208.00	9000	20230419	-60.78	2975	20230615	18.66	9000	-60.78	20230419	2975	18.66	20230615	9000	-60.78	20230419	2975	18.66	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
155	20230704	150852	00	50.00	KONEX			N	N	N	N	50	N	3885	370	2	10.53	377125	107	314.71	3690	3885	3510	4040	2990	3515	3524.53	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	255	-7.85	-18.68	12	0.00	-495.00	-208.00	9000	20230419	-56.83	2975	20230615	30.59	9000	-56.83	20230419	2975	30.59	20230615	9000	-56.83	20230419	2975	30.59	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
156	20230704	140857	00	50.00	KONEX			N	N	N	N	50	N	3885	370	2	10.53	377125	107	314.71	3690	3885	3510	4040	2990	3515	3524.53	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	255	-7.85	-18.68	12	0.00	-495.00	-208.00	9000	20230419	-56.83	2975	20230615	30.59	9000	-56.83	20230419	2975	30.59	20230615	9000	-56.83	20230419	2975	30.59	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
157	20230704	130846	00	50.00	KONEX			N	N	N	N	50	N	3885	370	2	10.53	377125	107	314.71	3690	3885	3510	4040	2990	3515	3524.53	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	255	-7.85	-18.68	12	0.00	-495.00	-208.00	9000	20230419	-56.83	2975	20230615	30.59	9000	-56.83	20230419	2975	30.59	20230615	9000	-56.83	20230419	2975	30.59	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
158	20230704	120857	00	50.00	KONEX			N	N	N	N	50	N	3885	370	2	10.53	377125	107	314.71	3690	3885	3510	4040	2990	3515	3524.53	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	255	-7.85	-18.68	12	0.00	-495.00	-208.00	9000	20230419	-56.83	2975	20230615	30.59	9000	-56.83	20230419	2975	30.59	20230615	9000	-56.83	20230419	2975	30.59	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
159	20230704	110849	00	50.00	KONEX			N	N	N	N	50	N	3885	370	2	10.53	377125	107	314.71	3690	3885	3510	4040	2990	3515	3524.53	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	255	-7.85	-18.68	12	0.00	-495.00	-208.00	9000	20230419	-56.83	2975	20230615	30.59	9000	-56.83	20230419	2975	30.59	20230615	9000	-56.83	20230419	2975	30.59	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
160	20230704	100846	00	50.00	KONEX			N	N	N	N	50	N	3520	5	2	0.14	373240	106	311.76	3690	3690	3510	4040	2990	3515	3521.13	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	231	-7.11	-16.92	12	0.00	-495.00	-208.00	9000	20230419	-60.89	2975	20230615	18.32	9000	-60.89	20230419	2975	18.32	20230615	9000	-60.89	20230419	2975	18.32	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
161	20230704	090845	00	50.00	KONEX			N	N	N	N	50	N	3510	-5	5	-0.14	21240	6	17.65	3690	3690	3510	4040	2990	3515	3540.00	0.00	0	0	3788	3651	3583	3446	3378	3617	3412	33	525	500	2100	5	1	6564899	230	-7.09	-16.88	12	0.00	-495.00	-208.00	9000	20230419	-61.00	2975	20230615	17.98	9000	-61.00	20230419	2975	17.98	20230615	9000	-61.00	20230419	2975	17.98	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
162	20230703	160837	00	50.00	KONEX			N	N	N	N	50	N	3515	15	2	0.43	125845	34	0.35	3715	3720	3515	4025	2975	3500	3701.32	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	231	-7.10	-16.90	12	0.00	-495.00	-208.00	9000	20230419	-60.94	2975	20230615	18.15	9000	-60.94	20230419	2975	18.15	20230615	9000	-60.94	20230419	2975	18.15	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
163	20230703	150846	00	50.00	KONEX			N	N	N	N	50	N	3720	220	2	6.29	118815	32	0.33	3715	3720	3705	4025	2975	3500	3712.97	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	244	-7.52	-17.88	12	0.00	-495.00	-208.00	9000	20230419	-58.67	2975	20230615	25.04	9000	-58.67	20230419	2975	25.04	20230615	9000	-58.67	20230419	2975	25.04	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
164	20230703	140844	00	50.00	KONEX			N	N	N	N	50	N	3720	220	2	6.29	118815	32	0.33	3715	3720	3705	4025	2975	3500	3712.97	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	244	-7.52	-17.88	12	0.00	-495.00	-208.00	9000	20230419	-58.67	2975	20230615	25.04	9000	-58.67	20230419	2975	25.04	20230615	9000	-58.67	20230419	2975	25.04	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
165	20230703	130839	00	50.00	KONEX			N	N	N	N	50	N	3720	220	2	6.29	118815	32	0.33	3715	3720	3705	4025	2975	3500	3712.97	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	244	-7.52	-17.88	12	0.00	-495.00	-208.00	9000	20230419	-58.67	2975	20230615	25.04	9000	-58.67	20230419	2975	25.04	20230615	9000	-58.67	20230419	2975	25.04	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
166	20230703	120846	00	50.00	KONEX			N	N	N	N	50	N	3715	215	2	6.14	7430	2	0.02	3715	3715	3715	4025	2975	3500	3715.00	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	244	-7.51	-17.86	12	0.00	-495.00	-208.00	9000	20230419	-58.72	2975	20230615	24.87	9000	-58.72	20230419	2975	24.87	20230615	9000	-58.72	20230419	2975	24.87	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
167	20230703	110839	00	50.00	KONEX			N	N	N	N	50	N	3715	215	2	6.14	3715	1	0.01	3715	3715	3715	4025	2975	3500	3715.00	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	244	-7.51	-17.86	12	0.00	-495.00	-208.00	9000	20230419	-58.72	2975	20230615	24.87	9000	-58.72	20230419	2975	24.87	20230615	9000	-58.72	20230419	2975	24.87	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
168	20230703	100827	00	50.00	KONEX			N	N	N	N	50	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	230	-7.07	-16.83	12	0.00	-495.00	-208.00	9000	20230419	-61.11	2975	20230615	17.65	9000	-61.11	20230419	2975	17.65	20230615	9000	-61.11	20230419	2975	17.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N
169	20230703	090836	00	50.00	KONEX			N	N	N	N	50	N	3500	0	3	0.00	0	0	0.00	0	0	0	4025	2975	3500	0.00	0.00	0	0	4953	4226	3863	3136	2773	4045	2955	33	525	500	2100	5	1	6564899	230	-7.07	-16.83	12	0.00	-495.00	-208.00	9000	20230419	-61.11	2975	20230615	17.65	9000	-61.11	20230419	2975	17.65	20230615	9000	-61.11	20230419	2975	17.65	20230615	0.00	N	283100	500	32 억		0	N	N	0	N	00	N