KissMeData/289860/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	161057	57	100.00	KONEX			N	N	N	N		N	4275	20	2	0.47	1073335	251	272.83	4585	4585	4275	4890	3620	4255	4276.24	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	717	-23.23	18.92	12	0.00	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
3	20230731	151055	57	100.00	KONEX			N	N	N	N		N	4275	20	2	0.47	1073335	251	272.83	4585	4585	4275	4890	3620	4255	4276.24	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	717	-23.23	18.92	12	0.00	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
4	20230731	141103	57	100.00	KONEX			N	N	N	N		N	4275	20	2	0.47	218335	51	55.43	4585	4585	4275	4890	3620	4255	4281.08	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	717	-23.23	18.92	12	0.00	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
5	20230731	131102	57	100.00	KONEX			N	N	N	N		N	4275	20	2	0.47	218335	51	55.43	4585	4585	4275	4890	3620	4255	4281.08	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	717	-23.23	18.92	12	0.00	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
6	20230731	121111	57	100.00	KONEX			N	N	N	N		N	4275	20	2	0.47	218335	51	55.43	4585	4585	4275	4890	3620	4255	4281.08	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	717	-23.23	18.92	12	0.00	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
7	20230731	111113	57	100.00	KONEX			N	N	N	N		N	4275	20	2	0.47	218335	51	55.43	4585	4585	4275	4890	3620	4255	4281.08	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	717	-23.23	18.92	12	0.00	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
8	20230731	101109	57	100.00	KONEX			N	N	N	N		N	4585	330	2	7.76	4585	1	1.09	4585	4585	4585	4890	3620	4255	4585.00	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	769	-24.92	20.29	12	0.00	-184.00	226.00	5680	20230425	-19.28	2000	20230126	129.25	5680	-19.28	20230425	2000	129.25	20230126	5680	-19.28	20230425	2000	129.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
9	20230731	091058	57	100.00	KONEX			N	N	N	N		N	4585	330	2	7.76	4585	1	1.09	4585	4585	4585	4890	3620	4255	4585.00	0.00	0	0	4315	4285	4270	4240	4225	4277	4232	84	635	500	2630	5	1	16774024	769	-24.92	20.29	12	0.00	-184.00	226.00	5680	20230425	-19.28	2000	20230126	129.25	5680	-19.28	20230425	2000	129.25	20230126	5680	-19.28	20230425	2000	129.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
10	20230728	161100	57	100.00	KONEX			N	N	N	N		N	4255	-75	5	-1.73	393905	92	180.39	4300	4300	4255	4975	3685	4330	4281.58	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	714	-23.12	18.83	12	0.00	-184.00	226.00	5680	20230425	-25.09	2000	20230126	112.75	5680	-25.09	20230425	2000	112.75	20230126	5680	-25.09	20230425	2000	112.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
11	20230728	151058	57	100.00	KONEX			N	N	N	N		N	4255	-75	5	-1.73	393905	92	180.39	4300	4300	4255	4975	3685	4330	4281.58	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	714	-23.12	18.83	12	0.00	-184.00	226.00	5680	20230425	-25.09	2000	20230126	112.75	5680	-25.09	20230425	2000	112.75	20230126	5680	-25.09	20230425	2000	112.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
12	20230728	141055	57	100.00	KONEX			N	N	N	N		N	4260	-70	5	-1.62	381140	89	174.51	4300	4300	4260	4975	3685	4330	4282.47	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	715	-23.15	18.85	12	0.00	-184.00	226.00	5680	20230425	-25.00	2000	20230126	113.00	5680	-25.00	20230425	2000	113.00	20230126	5680	-25.00	20230425	2000	113.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
13	20230728	131100	57	100.00	KONEX			N	N	N	N		N	4260	-70	5	-1.62	381140	89	174.51	4300	4300	4260	4975	3685	4330	4282.47	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	715	-23.15	18.85	12	0.00	-184.00	226.00	5680	20230425	-25.00	2000	20230126	113.00	5680	-25.00	20230425	2000	113.00	20230126	5680	-25.00	20230425	2000	113.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
14	20230728	121057	57	100.00	KONEX			N	N	N	N		N	4260	-70	5	-1.62	381140	89	174.51	4300	4300	4260	4975	3685	4330	4282.47	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	715	-23.15	18.85	12	0.00	-184.00	226.00	5680	20230425	-25.00	2000	20230126	113.00	5680	-25.00	20230425	2000	113.00	20230126	5680	-25.00	20230425	2000	113.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
15	20230728	111104	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	726	-23.53	19.16	12	0.00	-184.00	226.00	5680	20230425	-23.77	2000	20230126	116.50	5680	-23.77	20230425	2000	116.50	20230126	5680	-23.77	20230425	2000	116.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
16	20230728	101054	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	726	-23.53	19.16	12	0.00	-184.00	226.00	5680	20230425	-23.77	2000	20230126	116.50	5680	-23.77	20230425	2000	116.50	20230126	5680	-23.77	20230425	2000	116.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
17	20230728	091104	57	100.00	KONEX			N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	4975	3685	4330	0.00	0.00	0	0	4423	4376	4353	4306	4283	4365	4295	84	645	500	2680	5	1	16774024	726	-23.53	19.16	12	0.00	-184.00	226.00	5680	20230425	-23.77	2000	20230126	116.50	5680	-23.77	20230425	2000	116.50	20230126	5680	-23.77	20230425	2000	116.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
18	20230727	161055	57	100.00	KONEX			N	N	N	N		N	4330	30	2	0.70	220900	51	5.32	4400	4400	4330	4945	3655	4300	4331.37	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	726	-23.53	19.16	12	0.00	-184.00	226.00	5680	20230425	-23.77	2000	20230126	116.50	5680	-23.77	20230425	2000	116.50	20230126	5680	-23.77	20230425	2000	116.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
19	20230727	151055	57	100.00	KONEX			N	N	N	N		N	4330	30	2	0.70	220900	51	5.32	4400	4400	4330	4945	3655	4300	4331.37	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	726	-23.53	19.16	12	0.00	-184.00	226.00	5680	20230425	-23.77	2000	20230126	116.50	5680	-23.77	20230425	2000	116.50	20230126	5680	-23.77	20230425	2000	116.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
20	20230727	141050	57	100.00	KONEX			N	N	N	N		N	4330	30	2	0.70	220900	51	5.32	4400	4400	4330	4945	3655	4300	4331.37	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	726	-23.53	19.16	12	0.00	-184.00	226.00	5680	20230425	-23.77	2000	20230126	116.50	5680	-23.77	20230425	2000	116.50	20230126	5680	-23.77	20230425	2000	116.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
21	20230727	131049	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	0.10	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
22	20230727	121051	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	0.10	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
23	20230727	111055	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	0.10	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
24	20230727	101051	57	100.00	KONEX			N	N	N	N		N	4400	100	2	2.33	4400	1	0.10	4400	4400	4400	4945	3655	4300	4400.00	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
25	20230727	091050	57	100.00	KONEX			N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	4945	3655	4300	0.00	0.00	0	0	4356	4327	4271	4242	4186	4342	4257	84	645	500	2660	5	1	16774024	721	-23.37	19.03	12	0.00	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
26	20230726	161048	57	100.00	KONEX			N	N	N	N		N	4300	80	2	1.90	4042120	958	34.69	4220	4300	4215	4850	3590	4220	4219.33	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
27	20230726	151053	57	100.00	KONEX			N	N	N	N		N	4300	80	2	1.90	4042120	958	34.69	4220	4300	4215	4850	3590	4220	4219.33	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
28	20230726	141045	57	100.00	KONEX			N	N	N	N		N	4300	80	2	1.90	4042120	958	34.69	4220	4300	4215	4850	3590	4220	4219.33	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
29	20230726	131042	57	100.00	KONEX			N	N	N	N		N	4300	80	2	1.90	4042120	958	34.69	4220	4300	4215	4850	3590	4220	4219.33	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
30	20230726	121045	57	100.00	KONEX			N	N	N	N		N	4300	80	2	1.90	4042120	958	34.69	4220	4300	4215	4850	3590	4220	4219.33	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
31	20230726	111040	57	100.00	KONEX			N	N	N	N		N	4215	-5	5	-0.12	784055	186	6.73	4220	4220	4215	4850	3590	4220	4215.35	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	707	-22.91	18.65	12	0.00	-184.00	226.00	5680	20230425	-25.79	2000	20230126	110.75	5680	-25.79	20230425	2000	110.75	20230126	5680	-25.79	20230425	2000	110.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
32	20230726	101048	57	100.00	KONEX			N	N	N	N		N	4215	-5	5	-0.12	362555	86	3.11	4220	4220	4215	4850	3590	4220	4215.76	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	707	-22.91	18.65	12	0.00	-184.00	226.00	5680	20230425	-25.79	2000	20230126	110.75	5680	-25.79	20230425	2000	110.75	20230126	5680	-25.79	20230425	2000	110.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
33	20230726	091042	57	100.00	KONEX			N	N	N	N		N	4220	0	3	0.00	54860	13	0.47	4220	4220	4220	4850	3590	4220	4220.00	0.00	0	0	4356	4287	4191	4122	4026	4240	4075	84	630	500	2610	5	1	16774024	708	-22.93	18.67	12	0.00	-184.00	226.00	5680	20230425	-25.70	2000	20230126	111.00	5680	-25.70	20230425	2000	111.00	20230126	5680	-25.70	20230425	2000	111.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
34	20230725	161040	57	100.00	KONEX			N	N	N	N		N	4220	-40	5	-0.94	11461855	2762	120.09	4260	4260	4095	4895	3625	4260	4149.84	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	708	-22.93	18.67	12	0.02	-184.00	226.00	5680	20230425	-25.70	2000	20230126	111.00	5680	-25.70	20230425	2000	111.00	20230126	5680	-25.70	20230425	2000	111.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
35	20230725	151028	57	100.00	KONEX			N	N	N	N		N	4220	-40	5	-0.94	11461855	2762	120.09	4260	4260	4095	4895	3625	4260	4149.84	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	708	-22.93	18.67	12	0.02	-184.00	226.00	5680	20230425	-25.70	2000	20230126	111.00	5680	-25.70	20230425	2000	111.00	20230126	5680	-25.70	20230425	2000	111.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
36	20230725	141025	57	100.00	KONEX			N	N	N	N		N	4095	-165	5	-3.87	10832540	2610	113.48	4260	4260	4095	4895	3625	4260	4150.40	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	687	-22.26	18.12	12	0.02	-184.00	226.00	5680	20230425	-27.90	2000	20230126	104.75	5680	-27.90	20230425	2000	104.75	20230126	5680	-27.90	20230425	2000	104.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
37	20230725	131036	57	100.00	KONEX			N	N	N	N		N	4150	-110	5	-2.58	8660160	2080	90.43	4260	4260	4100	4895	3625	4260	4163.54	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	696	-22.55	18.36	12	0.01	-184.00	226.00	5680	20230425	-26.94	2000	20230126	107.50	5680	-26.94	20230425	2000	107.50	20230126	5680	-26.94	20230425	2000	107.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
38	20230725	121037	57	100.00	KONEX			N	N	N	N		N	4100	-160	5	-3.76	6462960	1548	67.30	4260	4260	4100	4895	3625	4260	4175.04	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	688	-22.28	18.14	12	0.01	-184.00	226.00	5680	20230425	-27.82	2000	20230126	105.00	5680	-27.82	20230425	2000	105.00	20230126	5680	-27.82	20230425	2000	105.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
39	20230725	111035	57	100.00	KONEX			N	N	N	N		N	4100	-160	5	-3.76	6462960	1548	67.30	4260	4260	4100	4895	3625	4260	4175.04	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	688	-22.28	18.14	12	0.01	-184.00	226.00	5680	20230425	-27.82	2000	20230126	105.00	5680	-27.82	20230425	2000	105.00	20230126	5680	-27.82	20230425	2000	105.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
40	20230725	101034	57	100.00	KONEX			N	N	N	N		N	4190	-70	5	-1.64	3658110	866	37.65	4260	4260	4190	4895	3625	4260	4224.15	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	703	-22.77	18.54	12	0.01	-184.00	226.00	5680	20230425	-26.23	2000	20230126	109.50	5680	-26.23	20230425	2000	109.50	20230126	5680	-26.23	20230425	2000	109.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
41	20230725	091032	57	100.00	KONEX			N	N	N	N		N	4260	0	3	0.00	4260	1	0.04	4260	4260	4260	4895	3625	4260	4260.00	0.00	0	0	4780	4520	4385	4125	3990	4452	4057	84	635	500	2640	5	1	16774024	715	-23.15	18.85	12	0.00	-184.00	226.00	5680	20230425	-25.00	2000	20230126	113.00	5680	-25.00	20230425	2000	113.00	20230126	5680	-25.00	20230425	2000	113.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
42	20230724	161035	57	100.00	KONEX			N	N	N	N		N	4260	25	2	0.59	9850425	2300	66.13	4645	4645	4250	4870	3600	4235	4282.79	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	715	-23.15	18.85	12	0.01	-184.00	226.00	5680	20230425	-25.00	2000	20230126	113.00	5680	-25.00	20230425	2000	113.00	20230126	5680	-25.00	20230425	2000	113.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
43	20230724	151030	57	100.00	KONEX			N	N	N	N		N	4270	35	2	0.83	7932225	1850	53.19	4645	4645	4250	4870	3600	4235	4287.69	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	716	-23.21	18.89	12	0.01	-184.00	226.00	5680	20230425	-24.82	2000	20230126	113.50	5680	-24.82	20230425	2000	113.50	20230126	5680	-24.82	20230425	2000	113.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
44	20230724	141028	57	100.00	KONEX			N	N	N	N		N	4590	355	2	8.38	1960235	452	13.00	4645	4645	4250	4870	3600	4235	4336.80	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	770	-24.95	20.31	12	0.00	-184.00	226.00	5680	20230425	-19.19	2000	20230126	129.50	5680	-19.19	20230425	2000	129.50	20230126	5680	-19.19	20230425	2000	129.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
45	20230724	131028	57	100.00	KONEX			N	N	N	N		N	4590	355	2	8.38	1960235	452	13.00	4645	4645	4250	4870	3600	4235	4336.80	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	770	-24.95	20.31	12	0.00	-184.00	226.00	5680	20230425	-19.19	2000	20230126	129.50	5680	-19.19	20230425	2000	129.50	20230126	5680	-19.19	20230425	2000	129.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
46	20230724	121030	57	100.00	KONEX			N	N	N	N		N	4590	355	2	8.38	1960235	452	13.00	4645	4645	4250	4870	3600	4235	4336.80	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	770	-24.95	20.31	12	0.00	-184.00	226.00	5680	20230425	-19.19	2000	20230126	129.50	5680	-19.19	20230425	2000	129.50	20230126	5680	-19.19	20230425	2000	129.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
47	20230724	111035	57	100.00	KONEX			N	N	N	N		N	4590	355	2	8.38	1960235	452	13.00	4645	4645	4250	4870	3600	4235	4336.80	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	770	-24.95	20.31	12	0.00	-184.00	226.00	5680	20230425	-19.19	2000	20230126	129.50	5680	-19.19	20230425	2000	129.50	20230126	5680	-19.19	20230425	2000	129.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
48	20230724	101024	57	100.00	KONEX			N	N	N	N		N	4620	385	2	9.09	235645	51	1.47	4645	4645	4620	4870	3600	4235	4620.49	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	775	-25.11	20.44	12	0.00	-184.00	226.00	5680	20230425	-18.66	2000	20230126	131.00	5680	-18.66	20230425	2000	131.00	20230126	5680	-18.66	20230425	2000	131.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
49	20230724	091031	57	100.00	KONEX			N	N	N	N		N	4235	0	3	0.00	0	0	0.00	0	0	0	4870	3600	4235	0.00	0.00	0	0	4371	4302	4176	4107	3981	4337	4142	84	635	500	2620	5	1	16774024	710	-23.02	18.74	12	0.00	-184.00	226.00	5680	20230425	-25.44	2000	20230126	111.75	5680	-25.44	20230425	2000	111.75	20230126	5680	-25.44	20230425	2000	111.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
50	20230721	161020	57	100.00	KONEX			N	N	N	N		N	4235	35	2	0.83	14534670	3478	103.79	4150	4245	4050	4830	3570	4200	4179.03	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	710	-23.02	18.74	12	0.02	-184.00	226.00	5680	20230425	-25.44	2000	20230126	111.75	5680	-25.44	20230425	2000	111.75	20230126	5680	-25.44	20230425	2000	111.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
51	20230721	151022	57	100.00	KONEX			N	N	N	N		N	4235	35	2	0.83	11146670	2678	79.92	4150	4245	4050	4830	3570	4200	4162.31	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	710	-23.02	18.74	12	0.02	-184.00	226.00	5680	20230425	-25.44	2000	20230126	111.75	5680	-25.44	20230425	2000	111.75	20230126	5680	-25.44	20230425	2000	111.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
52	20230721	141017	57	100.00	KONEX			N	N	N	N		N	4235	35	2	0.83	11146670	2678	79.92	4150	4245	4050	4830	3570	4200	4162.31	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	710	-23.02	18.74	12	0.02	-184.00	226.00	5680	20230425	-25.44	2000	20230126	111.75	5680	-25.44	20230425	2000	111.75	20230126	5680	-25.44	20230425	2000	111.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
53	20230721	131022	57	100.00	KONEX			N	N	N	N		N	4235	35	2	0.83	8118645	1963	58.58	4150	4245	4050	4830	3570	4200	4135.84	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	710	-23.02	18.74	12	0.01	-184.00	226.00	5680	20230425	-25.44	2000	20230126	111.75	5680	-25.44	20230425	2000	111.75	20230126	5680	-25.44	20230425	2000	111.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
54	20230721	121034	57	100.00	KONEX			N	N	N	N		N	4245	45	2	1.07	5734340	1400	41.78	4150	4245	4050	4830	3570	4200	4095.96	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	712	-23.07	18.78	12	0.01	-184.00	226.00	5680	20230425	-25.26	2000	20230126	112.25	5680	-25.26	20230425	2000	112.25	20230126	5680	-25.26	20230425	2000	112.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
55	20230721	111030	57	100.00	KONEX			N	N	N	N		N	4070	-130	5	-3.10	4881100	1199	35.78	4150	4150	4050	4830	3570	4200	4070.98	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	683	-22.12	18.01	12	0.01	-184.00	226.00	5680	20230425	-28.35	2000	20230126	103.50	5680	-28.35	20230425	2000	103.50	20230126	5680	-28.35	20230425	2000	103.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
56	20230721	101029	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	705	-22.83	18.58	12	0.00	-184.00	226.00	5680	20230425	-26.06	2000	20230126	110.00	5680	-26.06	20230425	2000	110.00	20230126	5680	-26.06	20230425	2000	110.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
57	20230721	091026	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4833	4516	4273	3956	3713	4395	3835	84	630	500	2600	5	1	16774024	705	-22.83	18.58	12	0.00	-184.00	226.00	5680	20230425	-26.06	2000	20230126	110.00	5680	-26.06	20230425	2000	110.00	20230126	5680	-26.06	20230425	2000	110.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
58	20230720	161016	57	100.00	KONEX			N	N	N	N		N	4200	-80	5	-1.87	14193615	3351	115.51	4300	4590	4030	4920	3640	4280	4235.64	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	705	-22.83	18.58	12	0.02	-184.00	226.00	5680	20230425	-26.06	2000	20230126	110.00	5680	-26.06	20230425	2000	110.00	20230126	5680	-26.06	20230425	2000	110.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
59	20230720	151017	57	100.00	KONEX			N	N	N	N		N	4275	-5	5	-0.12	14067615	3321	114.48	4300	4590	4030	4920	3640	4280	4235.96	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	717	-23.23	18.92	12	0.02	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
60	20230720	141015	57	100.00	KONEX			N	N	N	N		N	4285	5	2	0.12	13781935	3253	112.13	4300	4590	4030	4920	3640	4280	4236.68	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	719	-23.29	18.96	12	0.02	-184.00	226.00	5680	20230425	-24.56	2000	20230126	114.25	5680	-24.56	20230425	2000	114.25	20230126	5680	-24.56	20230425	2000	114.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
61	20230720	131016	57	100.00	KONEX			N	N	N	N		N	4200	-80	5	-1.87	13756650	3247	111.93	4300	4590	4030	4920	3640	4280	4236.73	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	705	-22.83	18.58	12	0.02	-184.00	226.00	5680	20230425	-26.06	2000	20230126	110.00	5680	-26.06	20230425	2000	110.00	20230126	5680	-26.06	20230425	2000	110.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
62	20230720	121025	57	100.00	KONEX			N	N	N	N		N	4590	310	2	7.24	12408445	2926	100.86	4300	4590	4030	4920	3640	4280	4240.75	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	770	-24.95	20.31	12	0.02	-184.00	226.00	5680	20230425	-19.19	2000	20230126	129.50	5680	-19.19	20230425	2000	129.50	20230126	5680	-19.19	20230425	2000	129.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
63	20230720	111021	57	100.00	KONEX			N	N	N	N		N	4300	20	2	0.47	8238540	1907	65.74	4300	4360	4200	4920	3640	4280	4320.16	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
64	20230720	101009	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	2539900	593	20.44	4300	4300	4280	4920	3640	4280	4283.14	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	718	-23.26	18.94	12	0.00	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
65	20230720	091012	57	100.00	KONEX			N	N	N	N		N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4490	4385	4195	4090	3900	4437	4142	84	640	500	2650	5	1	16774024	718	-23.26	18.94	12	0.00	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
66	20230719	161031	57	100.00	KONEX			N	N	N	N		N	4280	65	2	1.54	12316600	2901	64.08	4010	4300	4005	4845	3585	4215	4245.64	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	718	-23.26	18.94	12	0.02	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
67	20230719	151030	57	100.00	KONEX			N	N	N	N		N	4280	65	2	1.54	12316600	2901	64.08	4010	4300	4005	4845	3585	4215	4245.64	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	718	-23.26	18.94	12	0.02	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
68	20230719	141033	57	100.00	KONEX			N	N	N	N		N	4280	65	2	1.54	12316600	2901	64.08	4010	4300	4005	4845	3585	4215	4245.64	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	718	-23.26	18.94	12	0.02	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
69	20230719	131019	57	100.00	KONEX			N	N	N	N		N	4280	65	2	1.54	12316600	2901	64.08	4010	4300	4005	4845	3585	4215	4245.64	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	718	-23.26	18.94	12	0.02	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
70	20230719	121036	57	100.00	KONEX			N	N	N	N		N	4285	70	2	1.66	11879720	2797	61.78	4010	4300	4005	4845	3585	4215	4247.31	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	719	-23.29	18.96	12	0.02	-184.00	226.00	5680	20230425	-24.56	2000	20230126	114.25	5680	-24.56	20230425	2000	114.25	20230126	5680	-24.56	20230425	2000	114.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
71	20230719	111033	57	100.00	KONEX			N	N	N	N		N	4300	85	2	2.02	10379970	2447	54.05	4010	4300	4005	4845	3585	4215	4241.92	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
72	20230719	101024	57	100.00	KONEX			N	N	N	N		N	4300	85	2	2.02	10379970	2447	54.05	4010	4300	4005	4845	3585	4215	4241.92	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
73	20230719	091023	57	100.00	KONEX			N	N	N	N		N	4215	0	3	0.00	0	0	0.00	0	0	0	4845	3585	4215	0.00	0.00	0	0	4565	4390	4075	3900	3585	4477	3987	84	630	500	2610	5	1	16774024	707	-22.91	18.65	12	0.00	-184.00	226.00	5680	20230425	-25.79	2000	20230126	110.75	5680	-25.79	20230425	2000	110.75	20230126	5680	-25.79	20230425	2000	110.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
74	20230718	161023	57	100.00	KONEX			N	N	N	N		N	4215	-185	5	-4.20	18267290	4527	3710.66	4170	4250	3760	5060	3740	4400	4035.19	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	707	-22.91	18.65	12	0.03	-184.00	226.00	5680	20230425	-25.79	2000	20230126	110.75	5680	-25.79	20230425	2000	110.75	20230126	5680	-25.79	20230425	2000	110.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
75	20230718	151021	57	100.00	KONEX			N	N	N	N		N	4055	-345	5	-7.84	18263075	4526	3709.84	4170	4250	3760	5060	3740	4400	4035.15	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	680	-22.04	17.94	12	0.03	-184.00	226.00	5680	20230425	-28.61	2000	20230126	102.75	5680	-28.61	20230425	2000	102.75	20230126	5680	-28.61	20230425	2000	102.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
76	20230718	141017	57	100.00	KONEX			N	N	N	N		N	4220	-180	5	-4.09	16505285	4105	3364.75	4170	4250	3760	5060	3740	4400	4020.78	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	708	-22.93	18.67	12	0.02	-184.00	226.00	5680	20230425	-25.70	2000	20230126	111.00	5680	-25.70	20230425	2000	111.00	20230126	5680	-25.70	20230425	2000	111.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
77	20230718	131018	57	100.00	KONEX			N	N	N	N		N	4220	-180	5	-4.09	16501065	4104	3363.93	4170	4250	3760	5060	3740	4400	4020.73	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	708	-22.93	18.67	12	0.02	-184.00	226.00	5680	20230425	-25.70	2000	20230126	111.00	5680	-25.70	20230425	2000	111.00	20230126	5680	-25.70	20230425	2000	111.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
78	20230718	121028	57	100.00	KONEX			N	N	N	N		N	4050	-350	5	-7.95	15884945	3958	3244.26	4170	4250	3760	5060	3740	4400	4013.38	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	679	-22.01	17.92	12	0.02	-184.00	226.00	5680	20230425	-28.70	2000	20230126	102.50	5680	-28.70	20230425	2000	102.50	20230126	5680	-28.70	20230425	2000	102.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
79	20230718	111025	57	100.00	KONEX			N	N	N	N		N	4220	-180	5	-4.09	15277445	3808	3121.31	4170	4250	3760	5060	3740	4400	4011.93	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	708	-22.93	18.67	12	0.02	-184.00	226.00	5680	20230425	-25.70	2000	20230126	111.00	5680	-25.70	20230425	2000	111.00	20230126	5680	-25.70	20230425	2000	111.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
80	20230718	101019	57	100.00	KONEX			N	N	N	N		N	4100	-300	5	-6.82	13018225	3257	2669.67	4170	4250	3760	5060	3740	4400	3997.00	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	688	-22.28	18.14	12	0.02	-184.00	226.00	5680	20230425	-27.82	2000	20230126	105.00	5680	-27.82	20230425	2000	105.00	20230126	5680	-27.82	20230425	2000	105.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
81	20230718	091016	57	100.00	KONEX			N	N	N	N		N	3760	-640	5	-14.55	7801080	2000	1639.34	4170	4170	3760	5060	3740	4400	3900.54	0.00	0	0	4420	4410	4405	4395	4390	4407	4392	84	660	500	2720	5	1	16774024	631	-20.43	16.64	12	0.01	-184.00	226.00	5680	20230425	-33.80	2000	20230126	88.00	5680	-33.80	20230425	2000	88.00	20230126	5680	-33.80	20230425	2000	88.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
82	20230717	161018	57	100.00	KONEX			N	N	N	N		N	4400	-20	5	-0.45	536815	122	1.84	4400	4415	4400	5080	3760	4420	4400.12	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
83	20230717	151013	57	100.00	KONEX			N	N	N	N		N	4400	-20	5	-0.45	536815	122	1.84	4400	4415	4400	5080	3760	4420	4400.12	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
84	20230717	141017	57	100.00	KONEX			N	N	N	N		N	4400	-20	5	-0.45	536815	122	1.84	4400	4415	4400	5080	3760	4420	4400.12	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
85	20230717	131006	57	100.00	KONEX			N	N	N	N		N	4400	-20	5	-0.45	536815	122	1.84	4400	4415	4400	5080	3760	4420	4400.12	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	738	-23.91	19.47	12	0.00	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
86	20230717	121018	57	100.00	KONEX			N	N	N	N		N	4415	-5	5	-0.11	286015	65	0.98	4400	4415	4400	5080	3760	4420	4400.23	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	741	-23.99	19.54	12	0.00	-184.00	226.00	5680	20230425	-22.27	2000	20230126	120.75	5680	-22.27	20230425	2000	120.75	20230126	5680	-22.27	20230425	2000	120.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
87	20230717	111009	57	100.00	KONEX			N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5080	3760	4420	0.00	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	741	-24.02	19.56	12	0.00	-184.00	226.00	5680	20230425	-22.18	2000	20230126	121.00	5680	-22.18	20230425	2000	121.00	20230126	5680	-22.18	20230425	2000	121.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
88	20230717	101008	57	100.00	KONEX			N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5080	3760	4420	0.00	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	741	-24.02	19.56	12	0.00	-184.00	226.00	5680	20230425	-22.18	2000	20230126	121.00	5680	-22.18	20230425	2000	121.00	20230126	5680	-22.18	20230425	2000	121.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
89	20230717	091009	57	100.00	KONEX			N	N	N	N		N	4420	0	3	0.00	0	0	0.00	0	0	0	5080	3760	4420	0.00	0.00	0	0	4543	4481	4388	4326	4233	4435	4280	84	660	500	2740	5	1	16774024	741	-24.02	19.56	12	0.00	-184.00	226.00	5680	20230425	-22.18	2000	20230126	121.00	5680	-22.18	20230425	2000	121.00	20230126	5680	-22.18	20230425	2000	121.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
90	20230714	161008	57	100.00	KONEX			N	N	N	N		N	4420	80	2	1.84	28949225	6621	463.01	4450	4450	4295	4990	3690	4340	4372.33	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	741	-24.02	19.56	12	0.04	-184.00	226.00	5680	20230425	-22.18	2000	20230126	121.00	5680	-22.18	20230425	2000	121.00	20230126	5680	-22.18	20230425	2000	121.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
91	20230714	151012	57	100.00	KONEX			N	N	N	N		N	4400	60	2	1.38	28944805	6620	462.94	4450	4450	4295	4990	3690	4340	4372.33	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	738	-23.91	19.47	12	0.04	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
92	20230714	141018	57	100.00	KONEX			N	N	N	N		N	4400	60	2	1.38	15755410	3619	253.08	4450	4450	4295	4990	3690	4340	4353.53	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	738	-23.91	19.47	12	0.02	-184.00	226.00	5680	20230425	-22.54	2000	20230126	120.00	5680	-22.54	20230425	2000	120.00	20230126	5680	-22.54	20230425	2000	120.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
93	20230714	131003	57	100.00	KONEX			N	N	N	N		N	4420	80	2	1.84	30975	7	0.49	4450	4450	4420	4990	3690	4340	4425.00	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	741	-24.02	19.56	12	0.00	-184.00	226.00	5680	20230425	-22.18	2000	20230126	121.00	5680	-22.18	20230425	2000	121.00	20230126	5680	-22.18	20230425	2000	121.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
94	20230714	121003	57	100.00	KONEX			N	N	N	N		N	4420	80	2	1.84	30975	7	0.49	4450	4450	4420	4990	3690	4340	4425.00	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	741	-24.02	19.56	12	0.00	-184.00	226.00	5680	20230425	-22.18	2000	20230126	121.00	5680	-22.18	20230425	2000	121.00	20230126	5680	-22.18	20230425	2000	121.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
95	20230714	111015	57	100.00	KONEX			N	N	N	N		N	4425	85	2	1.96	8875	2	0.14	4450	4450	4425	4990	3690	4340	4437.50	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	742	-24.05	19.58	12	0.00	-184.00	226.00	5680	20230425	-22.10	2000	20230126	121.25	5680	-22.10	20230425	2000	121.25	20230126	5680	-22.10	20230425	2000	121.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
96	20230714	101015	57	100.00	KONEX			N	N	N	N		N	4450	110	2	2.53	4450	1	0.07	4450	4450	4450	4990	3690	4340	4450.00	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	746	-24.18	19.69	12	0.00	-184.00	226.00	5680	20230425	-21.65	2000	20230126	122.50	5680	-21.65	20230425	2000	122.50	20230126	5680	-21.65	20230425	2000	122.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
97	20230714	091010	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4666	4502	4326	4162	3986	4585	4245	84	650	500	2690	5	1	16774024	728	-23.59	19.20	12	0.00	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
98	20230713	161006	57	100.00	KONEX			N	N	N	N		N	4340	-65	5	-1.48	6043740	1430	112.24	4155	4490	4150	5060	3745	4405	4226.39	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	728	-23.59	19.20	12	0.01	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
99	20230713	151000	57	100.00	KONEX			N	N	N	N		N	4340	-65	5	-1.48	6043740	1430	112.24	4155	4490	4150	5060	3745	4405	4226.39	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	728	-23.59	19.20	12	0.01	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
100	20230713	141000	57	100.00	KONEX			N	N	N	N		N	4340	-65	5	-1.48	6043740	1430	112.24	4155	4490	4150	5060	3745	4405	4226.39	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	728	-23.59	19.20	12	0.01	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
101	20230713	131004	57	100.00	KONEX			N	N	N	N		N	4470	65	2	1.48	2675065	629	49.37	4155	4490	4150	5060	3745	4405	4252.89	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	750	-24.29	19.78	12	0.00	-184.00	226.00	5680	20230425	-21.30	2000	20230126	123.50	5680	-21.30	20230425	2000	123.50	20230126	5680	-21.30	20230425	2000	123.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
102	20230713	120959	57	100.00	KONEX			N	N	N	N		N	4490	85	2	1.93	834495	201	15.78	4155	4490	4150	5060	3745	4405	4151.72	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	753	-24.40	19.87	12	0.00	-184.00	226.00	5680	20230425	-20.95	2000	20230126	124.50	5680	-20.95	20230425	2000	124.50	20230126	5680	-20.95	20230425	2000	124.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
103	20230713	111003	57	100.00	KONEX			N	N	N	N		N	4490	85	2	1.93	834495	201	15.78	4155	4490	4150	5060	3745	4405	4151.72	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	753	-24.40	19.87	12	0.00	-184.00	226.00	5680	20230425	-20.95	2000	20230126	124.50	5680	-20.95	20230425	2000	124.50	20230126	5680	-20.95	20230425	2000	124.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
104	20230713	100957	57	100.00	KONEX			N	N	N	N		N	4490	85	2	1.93	834495	201	15.78	4155	4490	4150	5060	3745	4405	4151.72	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	753	-24.40	19.87	12	0.00	-184.00	226.00	5680	20230425	-20.95	2000	20230126	124.50	5680	-20.95	20230425	2000	124.50	20230126	5680	-20.95	20230425	2000	124.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
105	20230713	091000	57	100.00	KONEX			N	N	N	N		N	4150	-255	5	-5.79	830005	200	15.70	4155	4155	4150	5060	3745	4405	4150.02	0.00	0	0	4701	4552	4326	4177	3951	4440	4065	84	657	500	2730	5	1	16774024	696	-22.55	18.36	12	0.00	-184.00	226.00	5680	20230425	-26.94	2000	20230126	107.50	5680	-26.94	20230425	2000	107.50	20230126	5680	-26.94	20230425	2000	107.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
106	20230712	160956	57	100.00	KONEX			N	N	N	N		N	4405	10	2	0.23	5556600	1274	47.63	4475	4475	4100	5050	3740	4395	4361.54	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	739	-23.94	19.49	12	0.01	-184.00	226.00	5680	20230425	-22.45	2000	20230126	120.25	5680	-22.45	20230425	2000	120.25	20230126	5680	-22.45	20230425	2000	120.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
107	20230712	150948	57	100.00	KONEX			N	N	N	N		N	4325	-70	5	-1.59	5552195	1273	47.59	4475	4475	4100	5050	3740	4395	4361.50	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	725	-23.51	19.14	12	0.01	-184.00	226.00	5680	20230425	-23.86	2000	20230126	116.25	5680	-23.86	20230425	2000	116.25	20230126	5680	-23.86	20230425	2000	116.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
108	20230712	140945	57	100.00	KONEX			N	N	N	N		N	4325	-70	5	-1.59	5552195	1273	47.59	4475	4475	4100	5050	3740	4395	4361.50	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	725	-23.51	19.14	12	0.01	-184.00	226.00	5680	20230425	-23.86	2000	20230126	116.25	5680	-23.86	20230425	2000	116.25	20230126	5680	-23.86	20230425	2000	116.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
109	20230712	130947	57	100.00	KONEX			N	N	N	N		N	4450	55	2	1.25	2524695	573	21.42	4475	4475	4100	5050	3740	4395	4406.10	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	746	-24.18	19.69	12	0.00	-184.00	226.00	5680	20230425	-21.65	2000	20230126	122.50	5680	-21.65	20230425	2000	122.50	20230126	5680	-21.65	20230425	2000	122.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
110	20230712	120952	57	100.00	KONEX			N	N	N	N		N	4470	75	2	1.71	300045	73	2.73	4475	4475	4100	5050	3740	4395	4110.21	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	750	-24.29	19.78	12	0.00	-184.00	226.00	5680	20230425	-21.30	2000	20230126	123.50	5680	-21.30	20230425	2000	123.50	20230126	5680	-21.30	20230425	2000	123.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
111	20230712	110952	57	100.00	KONEX			N	N	N	N		N	4470	75	2	1.71	300045	73	2.73	4475	4475	4100	5050	3740	4395	4110.21	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	750	-24.29	19.78	12	0.00	-184.00	226.00	5680	20230425	-21.30	2000	20230126	123.50	5680	-21.30	20230425	2000	123.50	20230126	5680	-21.30	20230425	2000	123.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
112	20230712	100952	57	100.00	KONEX			N	N	N	N		N	4475	80	2	1.82	4475	1	0.04	4475	4475	4475	5050	3740	4395	4475.00	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	751	-24.32	19.80	12	0.00	-184.00	226.00	5680	20230425	-21.21	2000	20230126	123.75	5680	-21.21	20230425	2000	123.75	20230126	5680	-21.21	20230425	2000	123.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
113	20230712	090953	57	100.00	KONEX			N	N	N	N		N	4395	0	3	0.00	0	0	0.00	0	0	0	5050	3740	4395	0.00	0.00	0	0	4715	4555	4285	4125	3855	4635	4205	84	655	500	2720	5	1	16774024	737	-23.89	19.45	12	0.00	-184.00	226.00	5680	20230425	-22.62	2000	20230126	119.75	5680	-22.62	20230425	2000	119.75	20230126	5680	-22.62	20230425	2000	119.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
114	20230711	160939	57	100.00	KONEX			N	N	N	N		N	4395	55	2	1.27	11585185	2675	167.08	4150	4445	4015	4990	3690	4340	4330.91	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	737	-23.89	19.45	12	0.02	-184.00	226.00	5680	20230425	-22.62	2000	20230126	119.75	5680	-22.62	20230425	2000	119.75	20230126	5680	-22.62	20230425	2000	119.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
115	20230711	150936	57	100.00	KONEX			N	N	N	N		N	4395	55	2	1.27	11585185	2675	167.08	4150	4445	4015	4990	3690	4340	4330.91	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	737	-23.89	19.45	12	0.02	-184.00	226.00	5680	20230425	-22.62	2000	20230126	119.75	5680	-22.62	20230425	2000	119.75	20230126	5680	-22.62	20230425	2000	119.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
116	20230711	140929	57	100.00	KONEX			N	N	N	N		N	4395	55	2	1.27	11585185	2675	167.08	4150	4445	4015	4990	3690	4340	4330.91	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	737	-23.89	19.45	12	0.02	-184.00	226.00	5680	20230425	-22.62	2000	20230126	119.75	5680	-22.62	20230425	2000	119.75	20230126	5680	-22.62	20230425	2000	119.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
117	20230711	130920	57	100.00	KONEX			N	N	N	N		N	4395	55	2	1.27	11585185	2675	167.08	4150	4445	4015	4990	3690	4340	4330.91	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	737	-23.89	19.45	12	0.02	-184.00	226.00	5680	20230425	-22.62	2000	20230126	119.75	5680	-22.62	20230425	2000	119.75	20230126	5680	-22.62	20230425	2000	119.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
118	20230711	120942	57	100.00	KONEX			N	N	N	N		N	4250	-90	5	-2.07	1439945	355	22.17	4150	4445	4015	4990	3690	4340	4056.18	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	713	-23.10	18.81	12	0.00	-184.00	226.00	5680	20230425	-25.18	2000	20230126	112.50	5680	-25.18	20230425	2000	112.50	20230126	5680	-25.18	20230425	2000	112.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
119	20230711	110946	57	100.00	KONEX			N	N	N	N		N	4445	105	2	2.42	1363165	337	21.05	4150	4445	4015	4990	3690	4340	4045.00	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	746	-24.16	19.67	12	0.00	-184.00	226.00	5680	20230425	-21.74	2000	20230126	122.25	5680	-21.74	20230425	2000	122.25	20230126	5680	-21.74	20230425	2000	122.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
120	20230711	100943	57	100.00	KONEX			N	N	N	N		N	4445	105	2	2.42	1363165	337	21.05	4150	4445	4015	4990	3690	4340	4045.00	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	746	-24.16	19.67	12	0.00	-184.00	226.00	5680	20230425	-21.74	2000	20230126	122.25	5680	-21.74	20230425	2000	122.25	20230126	5680	-21.74	20230425	2000	122.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
121	20230711	090939	57	100.00	KONEX			N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	4990	3690	4340	0.00	0.00	0	0	4380	4360	4325	4305	4270	4342	4287	84	650	500	2690	5	1	16774024	728	-23.59	19.20	12	0.00	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
122	20230710	160932	57	100.00	KONEX			N	N	N	N		N	4340	-10	5	-0.23	6887830	1601	268.17	4345	4345	4290	5000	3700	4350	4302.20	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	728	-23.59	19.20	12	0.01	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
123	20230710	150935	57	100.00	KONEX			N	N	N	N		N	4340	-10	5	-0.23	6887830	1601	268.17	4345	4345	4290	5000	3700	4350	4302.20	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	728	-23.59	19.20	12	0.01	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
124	20230710	140925	57	100.00	KONEX			N	N	N	N		N	4340	-10	5	-0.23	6453830	1501	251.42	4345	4345	4290	5000	3700	4350	4299.69	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	728	-23.59	19.20	12	0.01	-184.00	226.00	5680	20230425	-23.59	2000	20230126	117.00	5680	-23.59	20230425	2000	117.00	20230126	5680	-23.59	20230425	2000	117.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
125	20230710	130914	57	100.00	KONEX			N	N	N	N		N	4300	-50	5	-1.15	6449490	1500	251.26	4345	4345	4290	5000	3700	4350	4299.66	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	721	-23.37	19.03	12	0.01	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
126	20230710	120939	57	100.00	KONEX			N	N	N	N		N	4300	-50	5	-1.15	30190	7	1.17	4345	4345	4300	5000	3700	4350	4312.86	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	721	-23.37	19.03	12	0.00	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
127	20230710	110936	57	100.00	KONEX			N	N	N	N		N	4300	-50	5	-1.15	30190	7	1.17	4345	4345	4300	5000	3700	4350	4312.86	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	721	-23.37	19.03	12	0.00	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
128	20230710	100937	57	100.00	KONEX			N	N	N	N		N	4345	-5	5	-0.11	8690	2	0.34	4345	4345	4345	5000	3700	4350	4345.00	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	729	-23.61	19.23	12	0.00	-184.00	226.00	5680	20230425	-23.50	2000	20230126	117.25	5680	-23.50	20230425	2000	117.25	20230126	5680	-23.50	20230425	2000	117.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
129	20230710	090928	57	100.00	KONEX			N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5000	3700	4350	0.00	0.00	0	0	4543	4446	4318	4221	4093	4462	4237	84	650	500	2690	5	1	16774024	730	-23.64	19.25	12	0.00	-184.00	226.00	5680	20230425	-23.42	2000	20230126	117.50	5680	-23.42	20230425	2000	117.50	20230126	5680	-23.42	20230425	2000	117.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
130	20230707	160925	00	50.00	KONEX			N	N	N	N	50	N	4350	-105	5	-2.36	2512170	597	3.70	4350	4415	4190	5120	3790	4455	4207.99	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	730	-23.64	19.25	12	0.00	-184.00	226.00	5680	20230425	-23.42	2000	20230126	117.50	5680	-23.42	20230425	2000	117.50	20230126	5680	-23.42	20230425	2000	117.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
131	20230707	150925	00	50.00	KONEX			N	N	N	N	50	N	4350	-105	5	-2.36	2512170	597	3.70	4350	4415	4190	5120	3790	4455	4207.99	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	730	-23.64	19.25	12	0.00	-184.00	226.00	5680	20230425	-23.42	2000	20230126	117.50	5680	-23.42	20230425	2000	117.50	20230126	5680	-23.42	20230425	2000	117.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
132	20230707	140942	00	50.00	KONEX			N	N	N	N	50	N	4350	-105	5	-2.36	2512170	597	3.70	4350	4415	4190	5120	3790	4455	4207.99	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	730	-23.64	19.25	12	0.00	-184.00	226.00	5680	20230425	-23.42	2000	20230126	117.50	5680	-23.42	20230425	2000	117.50	20230126	5680	-23.42	20230425	2000	117.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
133	20230707	130929	00	50.00	KONEX			N	N	N	N	50	N	4190	-265	5	-5.95	2507820	596	3.69	4350	4415	4190	5120	3790	4455	4207.75	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	703	-22.77	18.54	12	0.00	-184.00	226.00	5680	20230425	-26.23	2000	20230126	109.50	5680	-26.23	20230425	2000	109.50	20230126	5680	-26.23	20230425	2000	109.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
134	20230707	120934	00	50.00	KONEX			N	N	N	N	50	N	4415	-40	5	-0.90	282880	65	0.40	4350	4415	4350	5120	3790	4455	4352.00	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	741	-23.99	19.54	12	0.00	-184.00	226.00	5680	20230425	-22.27	2000	20230126	120.75	5680	-22.27	20230425	2000	120.75	20230126	5680	-22.27	20230425	2000	120.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
135	20230707	110940	00	50.00	KONEX			N	N	N	N	50	N	4415	-40	5	-0.90	282880	65	0.40	4350	4415	4350	5120	3790	4455	4352.00	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	741	-23.99	19.54	12	0.00	-184.00	226.00	5680	20230425	-22.27	2000	20230126	120.75	5680	-22.27	20230425	2000	120.75	20230126	5680	-22.27	20230425	2000	120.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
136	20230707	100925	00	50.00	KONEX			N	N	N	N	50	N	4350	-105	5	-2.36	43500	10	0.06	4350	4350	4350	5120	3790	4455	4350.00	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	730	-23.64	19.25	12	0.00	-184.00	226.00	5680	20230425	-23.42	2000	20230126	117.50	5680	-23.42	20230425	2000	117.50	20230126	5680	-23.42	20230425	2000	117.50	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
137	20230707	090926	00	50.00	KONEX			N	N	N	N	50	N	4455	0	3	0.00	0	0	0.00	0	0	0	5120	3790	4455	0.00	0.00	0	0	4751	4602	4351	4202	3951	4677	4277	84	665	500	2760	5	1	16774024	747	-24.21	19.71	12	0.00	-184.00	226.00	5680	20230425	-21.57	2000	20230126	122.75	5680	-21.57	20230425	2000	122.75	20230126	5680	-21.57	20230425	2000	122.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
138	20230706	160926	00	50.00	KONEX			N	N	N	N	50	N	4455	175	2	4.09	71225855	16153	710.33	4100	4500	4100	4920	3640	4280	4409.45	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	747	-24.21	19.71	12	0.10	-184.00	226.00	5680	20230425	-21.57	2000	20230126	122.75	5680	-21.57	20230425	2000	122.75	20230126	5680	-21.57	20230425	2000	122.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
139	20230706	150926	00	50.00	KONEX			N	N	N	N	50	N	4455	175	2	4.09	71225855	16153	710.33	4100	4500	4100	4920	3640	4280	4409.45	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	747	-24.21	19.71	12	0.10	-184.00	226.00	5680	20230425	-21.57	2000	20230126	122.75	5680	-21.57	20230425	2000	122.75	20230126	5680	-21.57	20230425	2000	122.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
140	20230706	140927	00	50.00	KONEX			N	N	N	N	50	N	4455	175	2	4.09	71225855	16153	710.33	4100	4500	4100	4920	3640	4280	4409.45	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	747	-24.21	19.71	12	0.10	-184.00	226.00	5680	20230425	-21.57	2000	20230126	122.75	5680	-21.57	20230425	2000	122.75	20230126	5680	-21.57	20230425	2000	122.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
141	20230706	130925	00	50.00	KONEX			N	N	N	N	50	N	4445	165	2	3.86	13068475	3049	134.08	4100	4500	4100	4920	3640	4280	4286.15	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	746	-24.16	19.67	12	0.02	-184.00	226.00	5680	20230425	-21.74	2000	20230126	122.25	5680	-21.74	20230425	2000	122.25	20230126	5680	-21.74	20230425	2000	122.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
142	20230706	120903	00	50.00	KONEX			N	N	N	N	50	N	4455	175	2	4.09	13055140	3046	133.95	4100	4500	4100	4920	3640	4280	4285.99	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	747	-24.21	19.71	12	0.02	-184.00	226.00	5680	20230425	-21.57	2000	20230126	122.75	5680	-21.57	20230425	2000	122.75	20230126	5680	-21.57	20230425	2000	122.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
143	20230706	110932	00	50.00	KONEX			N	N	N	N	50	N	4500	220	2	5.14	10070290	2376	104.49	4100	4500	4100	4920	3640	4280	4238.34	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	755	-24.46	19.91	12	0.01	-184.00	226.00	5680	20230425	-20.77	2000	20230126	125.00	5680	-20.77	20230425	2000	125.00	20230126	5680	-20.77	20230425	2000	125.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
144	20230706	100926	00	50.00	KONEX			N	N	N	N	50	N	4500	220	2	5.14	10070290	2376	104.49	4100	4500	4100	4920	3640	4280	4238.34	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	755	-24.46	19.91	12	0.01	-184.00	226.00	5680	20230425	-20.77	2000	20230126	125.00	5680	-20.77	20230425	2000	125.00	20230126	5680	-20.77	20230425	2000	125.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
145	20230706	090925	00	50.00	KONEX			N	N	N	N	50	N	4280	0	3	0.00	0	0	0.00	0	0	0	4920	3640	4280	0.00	0.00	0	0	4386	4332	4306	4252	4226	4320	4240	84	640	500	2650	5	1	16774024	718	-23.26	18.94	12	0.00	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
146	20230705	160921	00	50.00	KONEX			N	N	N	N	50	N	4280	-5	5	-0.12	9732850	2274	980.17	4360	4360	4280	4925	3645	4285	4280.06	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	718	-23.26	18.94	12	0.01	-184.00	226.00	5680	20230425	-24.65	2000	20230126	114.00	5680	-24.65	20230425	2000	114.00	20230126	5680	-24.65	20230425	2000	114.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
147	20230705	150917	00	50.00	KONEX			N	N	N	N	50	N	4360	75	2	1.75	4360	1	0.43	4360	4360	4360	4925	3645	4285	4360.00	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	731	-23.70	19.29	12	0.00	-184.00	226.00	5680	20230425	-23.24	2000	20230126	118.00	5680	-23.24	20230425	2000	118.00	20230126	5680	-23.24	20230425	2000	118.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
148	20230705	140908	00	50.00	KONEX			N	N	N	N	50	N	4360	75	2	1.75	4360	1	0.43	4360	4360	4360	4925	3645	4285	4360.00	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	731	-23.70	19.29	12	0.00	-184.00	226.00	5680	20230425	-23.24	2000	20230126	118.00	5680	-23.24	20230425	2000	118.00	20230126	5680	-23.24	20230425	2000	118.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
149	20230705	130911	00	50.00	KONEX			N	N	N	N	50	N	4360	75	2	1.75	4360	1	0.43	4360	4360	4360	4925	3645	4285	4360.00	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	731	-23.70	19.29	12	0.00	-184.00	226.00	5680	20230425	-23.24	2000	20230126	118.00	5680	-23.24	20230425	2000	118.00	20230126	5680	-23.24	20230425	2000	118.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
150	20230705	120909	00	50.00	KONEX			N	N	N	N	50	N	4360	75	2	1.75	4360	1	0.43	4360	4360	4360	4925	3645	4285	4360.00	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	731	-23.70	19.29	12	0.00	-184.00	226.00	5680	20230425	-23.24	2000	20230126	118.00	5680	-23.24	20230425	2000	118.00	20230126	5680	-23.24	20230425	2000	118.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
151	20230705	110919	00	50.00	KONEX			N	N	N	N	50	N	4360	75	2	1.75	4360	1	0.43	4360	4360	4360	4925	3645	4285	4360.00	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	731	-23.70	19.29	12	0.00	-184.00	226.00	5680	20230425	-23.24	2000	20230126	118.00	5680	-23.24	20230425	2000	118.00	20230126	5680	-23.24	20230425	2000	118.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
152	20230705	100910	00	50.00	KONEX			N	N	N	N	50	N	4360	75	2	1.75	4360	1	0.43	4360	4360	4360	4925	3645	4285	4360.00	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	731	-23.70	19.29	12	0.00	-184.00	226.00	5680	20230425	-23.24	2000	20230126	118.00	5680	-23.24	20230425	2000	118.00	20230126	5680	-23.24	20230425	2000	118.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
153	20230705	090911	00	50.00	KONEX			N	N	N	N	50	N	4285	0	3	0.00	0	0	0.00	0	0	0	4925	3645	4285	0.00	0.00	0	0	4355	4320	4260	4225	4165	4290	4195	84	640	500	2650	5	1	16774024	719	-23.29	18.96	12	0.00	-184.00	226.00	5680	20230425	-24.56	2000	20230126	114.25	5680	-24.56	20230425	2000	114.25	20230126	5680	-24.56	20230425	2000	114.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
154	20230704	160906	00	50.00	KONEX			N	N	N	N	50	N	4285	-10	5	-0.23	984930	232	103.11	4295	4295	4200	4935	3655	4295	4245.39	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	719	-23.29	18.96	12	0.00	-184.00	226.00	5680	20230425	-24.56	2000	20230126	114.25	5680	-24.56	20230425	2000	114.25	20230126	5680	-24.56	20230425	2000	114.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
155	20230704	150856	00	50.00	KONEX			N	N	N	N	50	N	4285	-10	5	-0.23	984930	232	103.11	4295	4295	4200	4935	3655	4295	4245.39	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	719	-23.29	18.96	12	0.00	-184.00	226.00	5680	20230425	-24.56	2000	20230126	114.25	5680	-24.56	20230425	2000	114.25	20230126	5680	-24.56	20230425	2000	114.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
156	20230704	140901	00	50.00	KONEX			N	N	N	N	50	N	4285	-10	5	-0.23	984930	232	103.11	4295	4295	4200	4935	3655	4295	4245.39	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	719	-23.29	18.96	12	0.00	-184.00	226.00	5680	20230425	-24.56	2000	20230126	114.25	5680	-24.56	20230425	2000	114.25	20230126	5680	-24.56	20230425	2000	114.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
157	20230704	130849	00	50.00	KONEX			N	N	N	N	50	N	4285	-10	5	-0.23	984930	232	103.11	4295	4295	4200	4935	3655	4295	4245.39	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	719	-23.29	18.96	12	0.00	-184.00	226.00	5680	20230425	-24.56	2000	20230126	114.25	5680	-24.56	20230425	2000	114.25	20230126	5680	-24.56	20230425	2000	114.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
158	20230704	120900	00	50.00	KONEX			N	N	N	N	50	N	4200	-95	5	-2.21	937795	221	98.22	4295	4295	4200	4935	3655	4295	4243.42	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	705	-22.83	18.58	12	0.00	-184.00	226.00	5680	20230425	-26.06	2000	20230126	110.00	5680	-26.06	20230425	2000	110.00	20230126	5680	-26.06	20230425	2000	110.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
159	20230704	110853	00	50.00	KONEX			N	N	N	N	50	N	4295	0	3	0.00	433795	101	44.89	4295	4295	4295	4935	3655	4295	4295.00	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	720	-23.34	19.00	12	0.00	-184.00	226.00	5680	20230425	-24.38	2000	20230126	114.75	5680	-24.38	20230425	2000	114.75	20230126	5680	-24.38	20230425	2000	114.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
160	20230704	100849	00	50.00	KONEX			N	N	N	N	50	N	4295	0	3	0.00	433795	101	44.89	4295	4295	4295	4935	3655	4295	4295.00	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	720	-23.34	19.00	12	0.00	-184.00	226.00	5680	20230425	-24.38	2000	20230126	114.75	5680	-24.38	20230425	2000	114.75	20230126	5680	-24.38	20230425	2000	114.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
161	20230704	090849	00	50.00	KONEX			N	N	N	N	50	N	4295	0	3	0.00	0	0	0.00	0	0	0	4935	3655	4295	0.00	0.00	0	0	4531	4412	4256	4137	3981	4335	4060	84	640	500	2660	5	1	16774024	720	-23.34	19.00	12	0.00	-184.00	226.00	5680	20230425	-24.38	2000	20230126	114.75	5680	-24.38	20230425	2000	114.75	20230126	5680	-24.38	20230425	2000	114.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
162	20230703	160841	00	50.00	KONEX			N	N	N	N	50	N	4295	20	2	0.47	927865	225	74.01	4375	4375	4100	4915	3635	4275	4123.84	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	720	-23.34	19.00	12	0.00	-184.00	226.00	5680	20230425	-24.38	2000	20230126	114.75	5680	-24.38	20230425	2000	114.75	20230126	5680	-24.38	20230425	2000	114.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
163	20230703	150849	00	50.00	KONEX			N	N	N	N	50	N	4300	25	2	0.58	893505	217	71.38	4375	4375	4100	4915	3635	4275	4117.53	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	721	-23.37	19.03	12	0.00	-184.00	226.00	5680	20230425	-24.30	2000	20230126	115.00	5680	-24.30	20230425	2000	115.00	20230126	5680	-24.30	20230425	2000	115.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
164	20230703	140848	00	50.00	KONEX			N	N	N	N	50	N	4320	45	2	1.05	876305	213	70.07	4375	4375	4100	4915	3635	4275	4114.11	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	725	-23.48	19.12	12	0.00	-184.00	226.00	5680	20230425	-23.94	2000	20230126	116.00	5680	-23.94	20230425	2000	116.00	20230126	5680	-23.94	20230425	2000	116.00	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
165	20230703	130842	00	50.00	KONEX			N	N	N	N	50	N	4365	90	2	2.11	833105	203	66.78	4375	4375	4100	4915	3635	4275	4103.97	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	732	-23.72	19.31	12	0.00	-184.00	226.00	5680	20230425	-23.15	2000	20230126	118.25	5680	-23.15	20230425	2000	118.25	20230126	5680	-23.15	20230425	2000	118.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
166	20230703	120850	00	50.00	KONEX			N	N	N	N	50	N	4365	90	2	2.11	833105	203	66.78	4375	4375	4100	4915	3635	4275	4103.97	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	732	-23.72	19.31	12	0.00	-184.00	226.00	5680	20230425	-23.15	2000	20230126	118.25	5680	-23.15	20230425	2000	118.25	20230126	5680	-23.15	20230425	2000	118.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
167	20230703	110843	00	50.00	KONEX			N	N	N	N	50	N	4365	90	2	2.11	833105	203	66.78	4375	4375	4100	4915	3635	4275	4103.97	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	732	-23.72	19.31	12	0.00	-184.00	226.00	5680	20230425	-23.15	2000	20230126	118.25	5680	-23.15	20230425	2000	118.25	20230126	5680	-23.15	20230425	2000	118.25	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
168	20230703	100831	00	50.00	KONEX			N	N	N	N	50	N	4375	100	2	2.34	4375	1	0.33	4375	4375	4375	4915	3635	4275	4375.00	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	734	-23.78	19.36	12	0.00	-184.00	226.00	5680	20230425	-22.98	2000	20230126	118.75	5680	-22.98	20230425	2000	118.75	20230126	5680	-22.98	20230425	2000	118.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N
169	20230703	090840	00	50.00	KONEX			N	N	N	N	50	N	4275	0	3	0.00	0	0	0.00	0	0	0	4915	3635	4275	0.00	0.00	0	0	4538	4406	4253	4121	3968	4330	4045	84	640	500	2650	5	1	16774024	717	-23.23	18.92	12	0.00	-184.00	226.00	5680	20230425	-24.74	2000	20230126	113.75	5680	-24.74	20230425	2000	113.75	20230126	5680	-24.74	20230425	2000	113.75	20230126	0.00	N	289860	500	83 억		0	N	N	0	N	00	N