KissMeData/354390/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	161153	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
3	20230731	151152	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
4	20230731	141159	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
5	20230731	131202	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
6	20230731	121209	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
7	20230731	111211	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
8	20230731	101208	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
9	20230731	091156	57	100.00	KONEX			N	N	N	N		N	6780	-10	5	-0.15	6780	1	100.00	6780	6780	6780	7800	5780	6790	6780.00	0.00	0	0	6790	6790	6790	6790	6790	6790	6790	175	1010	2500	4070	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	9300	20220824	-27.10	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	9300	-27.10	20220824	5070	33.73	20230414	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
10	20230728	161158	57	100.00	KONEX			N	N	N	N		N	6790	150	2	2.26	6790	1	25.00	6790	6790	6790	7630	5650	6640	6790.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
11	20230728	151155	57	100.00	KONEX			N	N	N	N		N	6790	150	2	2.26	6790	1	25.00	6790	6790	6790	7630	5650	6640	6790.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
12	20230728	141154	57	100.00	KONEX			N	N	N	N		N	6790	150	2	2.26	6790	1	25.00	6790	6790	6790	7630	5650	6640	6790.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
13	20230728	131157	57	100.00	KONEX			N	N	N	N		N	6790	150	2	2.26	6790	1	25.00	6790	6790	6790	7630	5650	6640	6790.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
14	20230728	121156	57	100.00	KONEX			N	N	N	N		N	6790	150	2	2.26	6790	1	25.00	6790	6790	6790	7630	5650	6640	6790.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
15	20230728	111201	57	100.00	KONEX			N	N	N	N		N	6790	150	2	2.26	6790	1	25.00	6790	6790	6790	7630	5650	6640	6790.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
16	20230728	101152	57	100.00	KONEX			N	N	N	N		N	6640	0	3	0.00	0	0	0.00	0	0	0	7630	5650	6640	0.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
17	20230728	091201	57	100.00	KONEX			N	N	N	N		N	6640	0	3	0.00	0	0	0.00	0	0	0	7630	5650	6640	0.00	0.00	0	0	7506	7072	6236	5802	4966	6655	5385	175	990	2500	3980	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
18	20230727	161151	57	100.00	KONEX			N	N	N	N		N	6640	840	2	14.48	25310	4	0.85	6670	6670	5400	6670	4930	5800	6327.50	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
19	20230727	151152	57	100.00	KONEX			N	N	N	N		N	6640	840	2	14.48	25310	4	0.85	6670	6670	5400	6670	4930	5800	6327.50	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
20	20230727	141147	57	100.00	KONEX			N	N	N	N		N	6640	840	2	14.48	25310	4	0.85	6670	6670	5400	6670	4930	5800	6327.50	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
21	20230727	131145	57	100.00	KONEX			N	N	N	N		N	6640	840	2	14.48	25310	4	0.85	6670	6670	5400	6670	4930	5800	6327.50	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
22	20230727	121149	57	100.00	KONEX			N	N	N	N		N	6640	840	2	14.48	25310	4	0.85	6670	6670	5400	6670	4930	5800	6327.50	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
23	20230727	111151	57	100.00	KONEX			N	N	N	N		N	6640	840	2	14.48	25310	4	0.85	6670	6670	5400	6670	4930	5800	6327.50	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
24	20230727	101148	57	100.00	KONEX			N	N	N	N		N	6640	840	2	14.48	25310	4	0.85	6670	6670	5400	6670	4930	5800	6327.50	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	466	276.67	1.89	12	0.00	24.00	3513.00	9300	20220824	-28.60	4645	20220728	42.95	6850	-3.07	20230523	5070	30.97	20230414	9300	-28.60	20220824	4645	42.95	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
25	20230727	091146	57	100.00	KONEX			N	N	N	N		N	6670	870	1	15.00	6670	1	0.21	6670	6670	6670	6670	4930	5800	6670.00	0.00	0	0	7120	6460	6130	5470	5140	6295	5305	175	870	2500	3480	10	1	7018247	468	277.92	1.90	12	0.00	24.00	3513.00	9300	20220824	-28.28	4645	20220728	43.60	6850	-2.63	20230523	5070	31.56	20230414	9300	-28.28	20220824	4645	43.60	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
26	20230726	161144	57	100.00	KONEX			N	N	N	N		N	5800	-140	5	-2.36	2734850	471	47100.00	6790	6790	5800	6830	5050	5940	5806.48	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	407	241.67	1.65	12	0.01	24.00	3513.00	9300	20220824	-37.63	4645	20220728	24.87	6850	-15.33	20230523	5070	14.40	20230414	9300	-37.63	20220824	4645	24.87	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
27	20230726	151150	57	100.00	KONEX			N	N	N	N		N	5800	-140	5	-2.36	2734850	471	47100.00	6790	6790	5800	6830	5050	5940	5806.48	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	407	241.67	1.65	12	0.01	24.00	3513.00	9300	20220824	-37.63	4645	20220728	24.87	6850	-15.33	20230523	5070	14.40	20230414	9300	-37.63	20220824	4645	24.87	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
28	20230726	141141	57	100.00	KONEX			N	N	N	N		N	6790	850	2	14.31	6790	1	100.00	6790	6790	6790	6830	5050	5940	6790.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
29	20230726	131137	57	100.00	KONEX			N	N	N	N		N	6790	850	2	14.31	6790	1	100.00	6790	6790	6790	6830	5050	5940	6790.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
30	20230726	121142	57	100.00	KONEX			N	N	N	N		N	6790	850	2	14.31	6790	1	100.00	6790	6790	6790	6830	5050	5940	6790.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
31	20230726	111136	57	100.00	KONEX			N	N	N	N		N	6790	850	2	14.31	6790	1	100.00	6790	6790	6790	6830	5050	5940	6790.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
32	20230726	101144	57	100.00	KONEX			N	N	N	N		N	6790	850	2	14.31	6790	1	100.00	6790	6790	6790	6830	5050	5940	6790.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
33	20230726	091138	57	100.00	KONEX			N	N	N	N		N	6790	850	2	14.31	6790	1	100.00	6790	6790	6790	6830	5050	5940	6790.00	0.00	0	0	5940	5940	5940	5940	5940	5940	5940	175	890	2500	3560	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	9300	20220824	-26.99	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	9300	-26.99	20220824	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
34	20230725	161136	57	100.00	KONEX			N	N	N	N		N	5940	220	2	3.85	5940	1	1.79	5940	5940	5940	6570	4870	5720	5940.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	417	247.50	1.69	12	0.00	24.00	3513.00	9300	20220824	-36.13	4645	20220728	27.88	6850	-13.28	20230523	5070	17.16	20230414	9300	-36.13	20220824	4645	27.88	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
35	20230725	151123	57	100.00	KONEX			N	N	N	N		N	5940	220	2	3.85	5940	1	1.79	5940	5940	5940	6570	4870	5720	5940.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	417	247.50	1.69	12	0.00	24.00	3513.00	9300	20220824	-36.13	4645	20220728	27.88	6850	-13.28	20230523	5070	17.16	20230414	9300	-36.13	20220824	4645	27.88	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
36	20230725	141121	57	100.00	KONEX			N	N	N	N		N	5940	220	2	3.85	5940	1	1.79	5940	5940	5940	6570	4870	5720	5940.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	417	247.50	1.69	12	0.00	24.00	3513.00	9300	20220824	-36.13	4645	20220728	27.88	6850	-13.28	20230523	5070	17.16	20230414	9300	-36.13	20220824	4645	27.88	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
37	20230725	131132	57	100.00	KONEX			N	N	N	N		N	5940	220	2	3.85	5940	1	1.79	5940	5940	5940	6570	4870	5720	5940.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	417	247.50	1.69	12	0.00	24.00	3513.00	9300	20220824	-36.13	4645	20220728	27.88	6850	-13.28	20230523	5070	17.16	20230414	9300	-36.13	20220824	4645	27.88	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
38	20230725	121132	57	100.00	KONEX			N	N	N	N		N	5940	220	2	3.85	5940	1	1.79	5940	5940	5940	6570	4870	5720	5940.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	417	247.50	1.69	12	0.00	24.00	3513.00	9300	20220824	-36.13	4645	20220728	27.88	6850	-13.28	20230523	5070	17.16	20230414	9300	-36.13	20220824	4645	27.88	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
39	20230725	111129	57	100.00	KONEX			N	N	N	N		N	5940	220	2	3.85	5940	1	1.79	5940	5940	5940	6570	4870	5720	5940.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	417	247.50	1.69	12	0.00	24.00	3513.00	9300	20220824	-36.13	4645	20220728	27.88	6850	-13.28	20230523	5070	17.16	20230414	9300	-36.13	20220824	4645	27.88	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
40	20230725	101130	57	100.00	KONEX			N	N	N	N		N	5940	220	2	3.85	5940	1	1.79	5940	5940	5940	6570	4870	5720	5940.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	417	247.50	1.69	12	0.00	24.00	3513.00	9300	20220824	-36.13	4645	20220728	27.88	6850	-13.28	20230523	5070	17.16	20230414	9300	-36.13	20220824	4645	27.88	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
41	20230725	091127	57	100.00	KONEX			N	N	N	N		N	5720	0	3	0.00	0	0	0.00	0	0	0	6570	4870	5720	0.00	0.00	0	0	6080	5900	5810	5630	5540	5855	5585	175	850	2500	3430	10	1	7018247	401	238.33	1.63	12	0.00	24.00	3513.00	9300	20220824	-38.49	4645	20220728	23.14	6850	-16.50	20230523	5070	12.82	20230414	9300	-38.49	20220824	4645	23.14	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
42	20230724	161129	57	100.00	KONEX			N	N	N	N		N	5720	70	2	1.24	320590	56	5.59	5990	5990	5720	6490	4810	5650	5724.82	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	401	238.33	1.63	12	0.00	24.00	3513.00	10050	20220721	-43.08	4645	20220728	23.14	6850	-16.50	20230523	5070	12.82	20230414	9300	-38.49	20220824	4645	23.14	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
43	20230724	151123	57	100.00	KONEX			N	N	N	N		N	5720	70	2	1.24	320590	56	5.59	5990	5990	5720	6490	4810	5650	5724.82	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	401	238.33	1.63	12	0.00	24.00	3513.00	10050	20220721	-43.08	4645	20220728	23.14	6850	-16.50	20230523	5070	12.82	20230414	9300	-38.49	20220824	4645	23.14	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
44	20230724	141122	57	100.00	KONEX			N	N	N	N		N	5720	70	2	1.24	320590	56	5.59	5990	5990	5720	6490	4810	5650	5724.82	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	401	238.33	1.63	12	0.00	24.00	3513.00	10050	20220721	-43.08	4645	20220728	23.14	6850	-16.50	20230523	5070	12.82	20230414	9300	-38.49	20220824	4645	23.14	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
45	20230724	131123	57	100.00	KONEX			N	N	N	N		N	5990	340	2	6.02	5990	1	0.10	5990	5990	5990	6490	4810	5650	5990.00	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	10050	20220721	-40.40	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	9300	-35.59	20220824	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
46	20230724	121125	57	100.00	KONEX			N	N	N	N		N	5990	340	2	6.02	5990	1	0.10	5990	5990	5990	6490	4810	5650	5990.00	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	10050	20220721	-40.40	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	9300	-35.59	20220824	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
47	20230724	111129	57	100.00	KONEX			N	N	N	N		N	5990	340	2	6.02	5990	1	0.10	5990	5990	5990	6490	4810	5650	5990.00	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	10050	20220721	-40.40	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	9300	-35.59	20220824	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
48	20230724	101118	57	100.00	KONEX			N	N	N	N		N	5990	340	2	6.02	5990	1	0.10	5990	5990	5990	6490	4810	5650	5990.00	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	10050	20220721	-40.40	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	9300	-35.59	20220824	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
49	20230724	091126	57	100.00	KONEX			N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	6490	4810	5650	0.00	0.00	0	0	6390	6020	5810	5440	5230	5915	5335	175	840	2500	3390	10	1	7018247	397	235.42	1.61	12	0.00	24.00	3513.00	10050	20220721	-43.78	4645	20220728	21.64	6850	-17.52	20230523	5070	11.44	20230414	9300	-39.25	20220824	4645	21.64	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
50	20230721	161113	57	100.00	KONEX			N	N	N	N		N	5650	-340	5	-5.68	5710900	1002	50100.00	6180	6180	5600	6880	5100	5990	5699.50	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	397	235.42	1.61	12	0.01	24.00	3513.00	13850	20220720	-59.21	4645	20220728	21.64	6850	-17.52	20230523	5070	11.44	20230414	10050	-43.78	20220721	4645	21.64	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
51	20230721	151115	57	100.00	KONEX			N	N	N	N		N	5650	-340	5	-5.68	5710900	1002	50100.00	6180	6180	5600	6880	5100	5990	5699.50	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	397	235.42	1.61	12	0.01	24.00	3513.00	13850	20220720	-59.21	4645	20220728	21.64	6850	-17.52	20230523	5070	11.44	20230414	10050	-43.78	20220721	4645	21.64	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
52	20230721	141111	57	100.00	KONEX			N	N	N	N		N	5600	-390	5	-6.51	1914390	331	16550.00	6180	6180	5600	6880	5100	5990	5783.66	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	393	233.33	1.59	12	0.00	24.00	3513.00	13850	20220720	-59.57	4645	20220728	20.56	6850	-18.25	20230523	5070	10.45	20230414	10050	-44.28	20220721	4645	20.56	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
53	20230721	131115	57	100.00	KONEX			N	N	N	N		N	6180	190	2	3.17	6180	1	50.00	6180	6180	6180	6880	5100	5990	6180.00	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	434	257.50	1.76	12	0.00	24.00	3513.00	13850	20220720	-55.38	4645	20220728	33.05	6850	-9.78	20230523	5070	21.89	20230414	10050	-38.51	20220721	4645	33.05	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
54	20230721	121129	57	100.00	KONEX			N	N	N	N		N	6180	190	2	3.17	6180	1	50.00	6180	6180	6180	6880	5100	5990	6180.00	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	434	257.50	1.76	12	0.00	24.00	3513.00	13850	20220720	-55.38	4645	20220728	33.05	6850	-9.78	20230523	5070	21.89	20230414	10050	-38.51	20220721	4645	33.05	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
55	20230721	111126	57	100.00	KONEX			N	N	N	N		N	6180	190	2	3.17	6180	1	50.00	6180	6180	6180	6880	5100	5990	6180.00	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	434	257.50	1.76	12	0.00	24.00	3513.00	13850	20220720	-55.38	4645	20220728	33.05	6850	-9.78	20230523	5070	21.89	20230414	10050	-38.51	20220721	4645	33.05	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
56	20230721	101124	57	100.00	KONEX			N	N	N	N		N	6180	190	2	3.17	6180	1	50.00	6180	6180	6180	6880	5100	5990	6180.00	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	434	257.50	1.76	12	0.00	24.00	3513.00	13850	20220720	-55.38	4645	20220728	33.05	6850	-9.78	20230523	5070	21.89	20230414	10050	-38.51	20220721	4645	33.05	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
57	20230721	091120	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	7056	6522	6256	5722	5456	6390	5590	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	10050	-40.40	20220721	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
58	20230720	161109	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	12780	2	100.00	6790	6790	5990	6880	5100	5990	6390.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
59	20230720	151109	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	12780	2	100.00	6790	6790	5990	6880	5100	5990	6390.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
60	20230720	141107	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	50.00	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
61	20230720	131109	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	50.00	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
62	20230720	121118	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	50.00	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
63	20230720	111115	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	50.00	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
64	20230720	101101	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	50.00	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
65	20230720	091105	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	50.00	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	6776	6382	6186	5792	5596	6285	5695	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
66	20230719	161124	57	100.00	KONEX			N	N	N	N		N	5990	150	2	2.57	12570	2	0.36	6580	6580	5990	6710	4970	5840	6285.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
67	20230719	151124	57	100.00	KONEX			N	N	N	N		N	5990	150	2	2.57	12570	2	0.36	6580	6580	5990	6710	4970	5840	6285.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
68	20230719	141128	57	100.00	KONEX			N	N	N	N		N	6580	740	2	12.67	6580	1	0.18	6580	6580	6580	6710	4970	5840	6580.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	462	274.17	1.87	12	0.00	24.00	3513.00	13850	20220720	-52.49	4645	20220728	41.66	6850	-3.94	20230523	5070	29.78	20230414	13850	-52.49	20220720	4645	41.66	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
69	20230719	131112	57	100.00	KONEX			N	N	N	N		N	6580	740	2	12.67	6580	1	0.18	6580	6580	6580	6710	4970	5840	6580.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	462	274.17	1.87	12	0.00	24.00	3513.00	13850	20220720	-52.49	4645	20220728	41.66	6850	-3.94	20230523	5070	29.78	20230414	13850	-52.49	20220720	4645	41.66	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
70	20230719	121131	57	100.00	KONEX			N	N	N	N		N	6580	740	2	12.67	6580	1	0.18	6580	6580	6580	6710	4970	5840	6580.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	462	274.17	1.87	12	0.00	24.00	3513.00	13850	20220720	-52.49	4645	20220728	41.66	6850	-3.94	20230523	5070	29.78	20230414	13850	-52.49	20220720	4645	41.66	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
71	20230719	111127	57	100.00	KONEX			N	N	N	N		N	6580	740	2	12.67	6580	1	0.18	6580	6580	6580	6710	4970	5840	6580.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	462	274.17	1.87	12	0.00	24.00	3513.00	13850	20220720	-52.49	4645	20220728	41.66	6850	-3.94	20230523	5070	29.78	20230414	13850	-52.49	20220720	4645	41.66	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
72	20230719	101118	57	100.00	KONEX			N	N	N	N		N	6580	740	2	12.67	6580	1	0.18	6580	6580	6580	6710	4970	5840	6580.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	462	274.17	1.87	12	0.00	24.00	3513.00	13850	20220720	-52.49	4645	20220728	41.66	6850	-3.94	20230523	5070	29.78	20230414	13850	-52.49	20220720	4645	41.66	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
73	20230719	091116	57	100.00	KONEX			N	N	N	N		N	6580	740	2	12.67	6580	1	0.18	6580	6580	6580	6710	4970	5840	6580.00	0.00	0	0	6066	5952	5876	5762	5686	5915	5725	175	870	2500	3500	10	1	7018247	462	274.17	1.87	12	0.00	24.00	3513.00	13850	20220720	-52.49	4645	20220728	41.66	6850	-3.94	20230523	5070	29.78	20230414	13850	-52.49	20220720	4645	41.66	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
74	20230718	161116	57	100.00	KONEX			N	N	N	N		N	5840	-940	5	-13.86	3184220	548	54800.00	5990	5990	5800	7790	5770	6780	5810.62	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	410	243.33	1.66	12	0.01	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
75	20230718	151115	57	100.00	KONEX			N	N	N	N		N	5800	-980	5	-14.45	2921420	503	50300.00	5990	5990	5800	7790	5770	6780	5807.99	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	407	241.67	1.65	12	0.01	24.00	3513.00	13850	20220720	-58.12	4645	20220728	24.87	6850	-15.33	20230523	5070	14.40	20230414	13850	-58.12	20220720	4645	24.87	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
76	20230718	141110	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
77	20230718	131111	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
78	20230718	121122	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
79	20230718	111120	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
80	20230718	101112	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
81	20230718	091108	57	100.00	KONEX			N	N	N	N		N	6780	0	3	0.00	0	0	0.00	0	0	0	7790	5770	6780	0.00	0.00	0	0	6780	6780	6780	6780	6780	6780	6780	175	1010	2500	4060	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
82	20230717	161112	57	100.00	KONEX			N	N	N	N		N	6780	800	2	13.38	6780	1	14.29	6780	6780	6780	6870	5090	5980	6780.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
83	20230717	151106	57	100.00	KONEX			N	N	N	N		N	6780	800	2	13.38	6780	1	14.29	6780	6780	6780	6870	5090	5980	6780.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
84	20230717	141109	57	100.00	KONEX			N	N	N	N		N	6780	800	2	13.38	6780	1	14.29	6780	6780	6780	6870	5090	5980	6780.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
85	20230717	131059	57	100.00	KONEX			N	N	N	N		N	6780	800	2	13.38	6780	1	14.29	6780	6780	6780	6870	5090	5980	6780.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
86	20230717	121110	57	100.00	KONEX			N	N	N	N		N	6780	800	2	13.38	6780	1	14.29	6780	6780	6780	6870	5090	5980	6780.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
87	20230717	111101	57	100.00	KONEX			N	N	N	N		N	6780	800	2	13.38	6780	1	14.29	6780	6780	6780	6870	5090	5980	6780.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
88	20230717	101101	57	100.00	KONEX			N	N	N	N		N	6780	800	2	13.38	6780	1	14.29	6780	6780	6780	6870	5090	5980	6780.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
89	20230717	091101	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	7060	6520	6250	5710	5440	6385	5575	175	890	2500	3580	10	1	7018247	420	249.17	1.70	12	0.00	24.00	3513.00	13850	20220720	-56.82	4645	20220728	28.74	6850	-12.70	20230523	5070	17.95	20230414	13850	-56.82	20220720	4645	28.74	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
90	20230714	161100	57	100.00	KONEX			N	N	N	N		N	5980	-10	5	-0.17	42670	7	1.21	6790	6790	5980	6880	5100	5990	6095.71	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	420	249.17	1.70	12	0.00	24.00	3513.00	13850	20220720	-56.82	4645	20220728	28.74	6850	-12.70	20230523	5070	17.95	20230414	13850	-56.82	20220720	4645	28.74	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
91	20230714	151103	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	0.17	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
92	20230714	141111	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	0.17	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
93	20230714	131056	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	0.17	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
94	20230714	121055	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	0.17	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
95	20230714	111108	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	0.17	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
96	20230714	101108	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	0.17	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
97	20230714	091104	57	100.00	KONEX			N	N	N	N		N	6790	800	2	13.36	6790	1	0.17	6790	6790	6790	6880	5100	5990	6790.00	0.00	0	0	7170	6580	6190	5600	5210	6385	5405	175	890	2500	3590	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
98	20230713	161056	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	3360440	579	567.65	6770	6780	5800	6880	5100	5990	5803.87	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.01	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
99	20230713	151052	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	3360440	579	567.65	6770	6780	5800	6880	5100	5990	5803.87	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.01	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
100	20230713	141052	57	100.00	KONEX			N	N	N	N		N	5800	-190	5	-3.17	1040250	179	175.49	6770	6780	5800	6880	5100	5990	5811.45	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	407	241.67	1.65	12	0.00	24.00	3513.00	13850	20220720	-58.12	4645	20220728	24.87	6850	-15.33	20230523	5070	14.40	20230414	13850	-58.12	20220720	4645	24.87	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
101	20230713	131056	57	100.00	KONEX			N	N	N	N		N	5800	-190	5	-3.17	924250	159	155.88	6770	6780	5800	6880	5100	5990	5812.89	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	407	241.67	1.65	12	0.00	24.00	3513.00	13850	20220720	-58.12	4645	20220728	24.87	6850	-15.33	20230523	5070	14.40	20230414	13850	-58.12	20220720	4645	24.87	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
102	20230713	121052	57	100.00	KONEX			N	N	N	N		N	6780	790	2	13.19	13550	2	1.96	6770	6780	6770	6880	5100	5990	6775.00	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
103	20230713	111055	57	100.00	KONEX			N	N	N	N		N	6780	790	2	13.19	13550	2	1.96	6770	6780	6770	6880	5100	5990	6775.00	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
104	20230713	101048	57	100.00	KONEX			N	N	N	N		N	6780	790	2	13.19	13550	2	1.96	6770	6780	6770	6880	5100	5990	6775.00	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
105	20230713	091051	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	7276	6632	6146	5502	5016	6390	5260	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
106	20230712	161047	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	578790	102	5100.00	6790	6790	5660	6900	5100	6000	5674.41	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
107	20230712	151038	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	578790	102	5100.00	6790	6790	5660	6900	5100	6000	5674.41	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
108	20230712	141035	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	578790	102	5100.00	6790	6790	5660	6900	5100	6000	5674.41	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
109	20230712	131037	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	578790	102	5100.00	6790	6790	5660	6900	5100	6000	5674.41	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
110	20230712	121043	57	100.00	KONEX			N	N	N	N		N	5990	-10	5	-0.17	578790	102	5100.00	6790	6790	5660	6900	5100	6000	5674.41	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
111	20230712	111042	57	100.00	KONEX			N	N	N	N		N	6790	790	2	13.17	6790	1	50.00	6790	6790	6790	6900	5100	6000	6790.00	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
112	20230712	101042	57	100.00	KONEX			N	N	N	N		N	6790	790	2	13.17	6790	1	50.00	6790	6790	6790	6900	5100	6000	6790.00	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
113	20230712	091043	57	100.00	KONEX			N	N	N	N		N	6790	790	2	13.17	6790	1	50.00	6790	6790	6790	6900	5100	6000	6790.00	0.00	0	0	7066	6532	6266	5732	5466	6400	5600	175	900	2500	3600	10	1	7018247	477	282.92	1.93	12	0.00	24.00	3513.00	13850	20220720	-50.97	4645	20220728	46.18	6850	-0.88	20230523	5070	33.93	20230414	13850	-50.97	20220720	4645	46.18	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
114	20230711	161029	57	100.00	KONEX			N	N	N	N		N	6000	10	2	0.17	12800	2	3.92	6800	6800	6000	6880	5100	5990	6400.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
115	20230711	151025	57	100.00	KONEX			N	N	N	N		N	6800	810	2	13.52	6800	1	1.96	6800	6800	6800	6880	5100	5990	6800.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
116	20230711	141017	57	100.00	KONEX			N	N	N	N		N	6800	810	2	13.52	6800	1	1.96	6800	6800	6800	6880	5100	5990	6800.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
117	20230711	131008	57	100.00	KONEX			N	N	N	N		N	6800	810	2	13.52	6800	1	1.96	6800	6800	6800	6880	5100	5990	6800.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
118	20230711	121030	57	100.00	KONEX			N	N	N	N		N	6800	810	2	13.52	6800	1	1.96	6800	6800	6800	6880	5100	5990	6800.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
119	20230711	111034	57	100.00	KONEX			N	N	N	N		N	6800	810	2	13.52	6800	1	1.96	6800	6800	6800	6880	5100	5990	6800.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
120	20230711	101033	57	100.00	KONEX			N	N	N	N		N	6800	810	2	13.52	6800	1	1.96	6800	6800	6800	6880	5100	5990	6800.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	477	283.33	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.90	4645	20220728	46.39	6850	-0.73	20230523	5070	34.12	20230414	13850	-50.90	20220720	4645	46.39	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
121	20230711	091029	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	7043	6516	6253	5726	5463	6385	5595	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
122	20230710	161020	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	306280	51	100.00	6780	6780	5990	6880	5100	5990	6005.49	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
123	20230710	151024	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	306280	51	100.00	6780	6780	5990	6880	5100	5990	6005.49	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
124	20230710	141011	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	288310	48	94.12	6780	6780	5990	6880	5100	5990	6006.46	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
125	20230710	131001	57	100.00	KONEX			N	N	N	N		N	6780	790	2	13.19	6780	1	1.96	6780	6780	6780	6880	5100	5990	6780.00	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
126	20230710	121029	57	100.00	KONEX			N	N	N	N		N	6780	790	2	13.19	6780	1	1.96	6780	6780	6780	6880	5100	5990	6780.00	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
127	20230710	111024	57	100.00	KONEX			N	N	N	N		N	6780	790	2	13.19	6780	1	1.96	6780	6780	6780	6880	5100	5990	6780.00	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
128	20230710	101025	57	100.00	KONEX			N	N	N	N		N	6780	790	2	13.19	6780	1	1.96	6780	6780	6780	6880	5100	5990	6780.00	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	476	282.50	1.93	12	0.00	24.00	3513.00	13850	20220720	-51.05	4645	20220728	45.96	6850	-1.02	20230523	5070	33.73	20230414	13850	-51.05	20220720	4645	45.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
129	20230710	091016	57	100.00	KONEX			N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	6880	5100	5990	0.00	0.00	0	0	6230	6110	5870	5750	5510	6170	5810	175	890	2500	3590	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
130	20230707	161013	00	50.00	KONEX			N	N	N	N	50	N	5990	-400	5	-6.26	287490	51	5100.00	5630	5990	5630	7340	5440	6390	5637.06	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
131	20230707	151013	00	50.00	KONEX			N	N	N	N	50	N	5990	-400	5	-6.26	287490	51	5100.00	5630	5990	5630	7340	5440	6390	5637.06	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
132	20230707	141031	00	50.00	KONEX			N	N	N	N	50	N	5990	-400	5	-6.26	287490	51	5100.00	5630	5990	5630	7340	5440	6390	5637.06	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	420	249.58	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.75	4645	20220728	28.96	6850	-12.55	20230523	5070	18.15	20230414	13850	-56.75	20220720	4645	28.96	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
133	20230707	131019	00	50.00	KONEX			N	N	N	N	50	N	5630	-760	5	-11.89	281500	50	5000.00	5630	5630	5630	7340	5440	6390	5630.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	395	234.58	1.60	12	0.00	24.00	3513.00	13850	20220720	-59.35	4645	20220728	21.21	6850	-17.81	20230523	5070	11.05	20230414	13850	-59.35	20220720	4645	21.21	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
134	20230707	121023	00	50.00	KONEX			N	N	N	N	50	N	5630	-760	5	-11.89	281500	50	5000.00	5630	5630	5630	7340	5440	6390	5630.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	395	234.58	1.60	12	0.00	24.00	3513.00	13850	20220720	-59.35	4645	20220728	21.21	6850	-17.81	20230523	5070	11.05	20230414	13850	-59.35	20220720	4645	21.21	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
135	20230707	111029	00	50.00	KONEX			N	N	N	N	50	N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
136	20230707	101013	00	50.00	KONEX			N	N	N	N	50	N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
137	20230707	091015	00	50.00	KONEX			N	N	N	N	50	N	6390	0	3	0.00	0	0	0.00	0	0	0	7340	5440	6390	0.00	0.00	0	0	6390	6390	6390	6390	6390	6390	6390	175	950	2500	3830	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
138	20230706	161015	00	50.00	KONEX			N	N	N	N	50	N	6390	550	2	9.42	6390	1	0.08	6390	6390	6390	6710	4970	5840	6390.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
139	20230706	151015	00	50.00	KONEX			N	N	N	N	50	N	6390	550	2	9.42	6390	1	0.08	6390	6390	6390	6710	4970	5840	6390.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
140	20230706	141016	00	50.00	KONEX			N	N	N	N	50	N	6390	550	2	9.42	6390	1	0.08	6390	6390	6390	6710	4970	5840	6390.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
141	20230706	131012	00	50.00	KONEX			N	N	N	N	50	N	6390	550	2	9.42	6390	1	0.08	6390	6390	6390	6710	4970	5840	6390.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
142	20230706	120943	00	50.00	KONEX			N	N	N	N	50	N	6390	550	2	9.42	6390	1	0.08	6390	6390	6390	6710	4970	5840	6390.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
143	20230706	111020	00	50.00	KONEX			N	N	N	N	50	N	6390	550	2	9.42	6390	1	0.08	6390	6390	6390	6710	4970	5840	6390.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
144	20230706	101015	00	50.00	KONEX			N	N	N	N	50	N	6390	550	2	9.42	6390	1	0.08	6390	6390	6390	6710	4970	5840	6390.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	448	266.25	1.82	12	0.00	24.00	3513.00	13850	20220720	-53.86	4645	20220728	37.57	6850	-6.72	20230523	5070	26.04	20230414	13850	-53.86	20220720	4645	37.57	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
145	20230706	091014	00	50.00	KONEX			N	N	N	N	50	N	5840	0	3	0.00	0	0	0.00	0	0	0	6710	4970	5840	0.00	0.00	0	0	7486	6662	5986	5162	4486	6325	4825	175	870	2500	3500	10	1	7018247	410	243.33	1.66	12	0.00	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
146	20230705	161009	00	50.00	KONEX			N	N	N	N	50	N	5840	-160	5	-2.67	7051170	1247	467.04	6810	6810	5310	6900	5100	6000	5654.51	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	410	243.33	1.66	12	0.02	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
147	20230705	151006	00	50.00	KONEX			N	N	N	N	50	N	5840	-160	5	-2.67	7051170	1247	467.04	6810	6810	5310	6900	5100	6000	5654.51	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	410	243.33	1.66	12	0.02	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
148	20230705	140955	00	50.00	KONEX			N	N	N	N	50	N	5840	-160	5	-2.67	7051170	1247	467.04	6810	6810	5310	6900	5100	6000	5654.51	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	410	243.33	1.66	12	0.02	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
149	20230705	130958	00	50.00	KONEX			N	N	N	N	50	N	5840	-160	5	-2.67	7051170	1247	467.04	6810	6810	5310	6900	5100	6000	5654.51	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	410	243.33	1.66	12	0.02	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
150	20230705	120955	00	50.00	KONEX			N	N	N	N	50	N	5840	-160	5	-2.67	7051170	1247	467.04	6810	6810	5310	6900	5100	6000	5654.51	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	410	243.33	1.66	12	0.02	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
151	20230705	111007	00	50.00	KONEX			N	N	N	N	50	N	5840	-160	5	-2.67	5521080	985	368.91	6810	6810	5310	6900	5100	6000	5605.16	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	410	243.33	1.66	12	0.01	24.00	3513.00	13850	20220720	-57.83	4645	20220728	25.73	6850	-14.74	20230523	5070	15.19	20230414	13850	-57.83	20220720	4645	25.73	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
152	20230705	100958	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	1515840	283	105.99	6810	6810	5310	6900	5100	6000	5356.33	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
153	20230705	090957	00	50.00	KONEX			N	N	N	N	50	N	6810	810	2	13.50	6810	1	0.37	6810	6810	6810	6900	5100	6000	6810.00	0.00	0	0	7093	6546	6273	5726	5453	6410	5590	175	900	2500	3600	10	1	7018247	478	283.75	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.83	4645	20220728	46.61	6850	-0.58	20230523	5070	34.32	20230414	13850	-50.83	20220720	4645	46.61	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
154	20230704	160952	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	1602820	267	24.03	6820	6820	6000	6900	5100	6000	6003.07	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
155	20230704	150941	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	1602820	267	24.03	6820	6820	6000	6900	5100	6000	6003.07	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
156	20230704	140946	00	50.00	KONEX			N	N	N	N	50	N	6000	0	3	0.00	1602820	267	24.03	6820	6820	6000	6900	5100	6000	6003.07	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	421	250.00	1.71	12	0.00	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
157	20230704	130934	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	0.09	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
158	20230704	120946	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	0.09	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
159	20230704	110939	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	0.09	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
160	20230704	100933	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	0.09	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
161	20230704	090934	00	50.00	KONEX			N	N	N	N	50	N	6820	820	2	13.67	6820	1	0.09	6820	6820	6820	6900	5100	6000	6820.00	0.00	0	0	6000	6000	6000	6000	6000	6000	6000	175	900	2500	3600	10	1	7018247	479	284.17	1.94	12	0.00	24.00	3513.00	13850	20220720	-50.76	4645	20220728	46.82	6850	-0.44	20230523	5070	34.52	20230414	13850	-50.76	20220720	4645	46.82	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
162	20230703	160924	00	50.00	KONEX			N	N	N	N	50	N	6000	-500	5	-7.69	6666000	1111	111100.00	6000	6000	6000	7470	5530	6500	6000.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	421	250.00	1.71	12	0.02	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
163	20230703	150934	00	50.00	KONEX			N	N	N	N	50	N	6000	-500	5	-7.69	6666000	1111	111100.00	6000	6000	6000	7470	5530	6500	6000.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	421	250.00	1.71	12	0.02	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
164	20230703	140933	00	50.00	KONEX			N	N	N	N	50	N	6000	-500	5	-7.69	6666000	1111	111100.00	6000	6000	6000	7470	5530	6500	6000.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	421	250.00	1.71	12	0.02	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
165	20230703	130927	00	50.00	KONEX			N	N	N	N	50	N	6000	-500	5	-7.69	6666000	1111	111100.00	6000	6000	6000	7470	5530	6500	6000.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	421	250.00	1.71	12	0.02	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
166	20230703	120933	00	50.00	KONEX			N	N	N	N	50	N	6000	-500	5	-7.69	6006000	1001	100100.00	6000	6000	6000	7470	5530	6500	6000.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
167	20230703	110927	00	50.00	KONEX			N	N	N	N	50	N	6000	-500	5	-7.69	3000000	500	50000.00	6000	6000	6000	7470	5530	6500	6000.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
168	20230703	100914	00	50.00	KONEX			N	N	N	N	50	N	6000	-500	5	-7.69	3000000	500	50000.00	6000	6000	6000	7470	5530	6500	6000.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	421	250.00	1.71	12	0.01	24.00	3513.00	13850	20220720	-56.68	4645	20220728	29.17	6850	-12.41	20230523	5070	18.34	20230414	13850	-56.68	20220720	4645	29.17	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N
169	20230703	090924	00	50.00	KONEX			N	N	N	N	50	N	6500	0	3	0.00	0	0	0.00	0	0	0	7470	5530	6500	0.00	0.00	0	0	6500	6500	6500	6500	6500	6500	6500	175	970	2500	3900	10	1	7018247	456	270.83	1.85	12	0.00	24.00	3513.00	13850	20220720	-53.07	4645	20220728	39.94	6850	-5.11	20230523	5070	28.21	20230414	13850	-53.07	20220720	4645	39.94	20220728	0.00	N	354390	2500	175 억		0	N	N	0	N	00	N