KissMeData/236030/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	161007	57	100.00	KONEX			N	N	N	N		N	5660	-20	5	-0.35	5660	1	100.00	5660	5660	5660	6530	4830	5680	5660.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.61	7.94	12	0.00	-1569.00	713.00	7850	20221031	-27.90	4245	20230626	33.33	7480	-24.33	20230302	4245	33.33	20230626	7850	-27.90	20221031	4245	33.33	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
3	20230731	151007	57	100.00	KONEX			N	N	N	N		N	5660	-20	5	-0.35	5660	1	100.00	5660	5660	5660	6530	4830	5680	5660.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.61	7.94	12	0.00	-1569.00	713.00	7850	20221031	-27.90	4245	20230626	33.33	7480	-24.33	20230302	4245	33.33	20230626	7850	-27.90	20221031	4245	33.33	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
4	20230731	141012	57	100.00	KONEX			N	N	N	N		N	5660	-20	5	-0.35	5660	1	100.00	5660	5660	5660	6530	4830	5680	5660.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.61	7.94	12	0.00	-1569.00	713.00	7850	20221031	-27.90	4245	20230626	33.33	7480	-24.33	20230302	4245	33.33	20230626	7850	-27.90	20221031	4245	33.33	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
5	20230731	131011	57	100.00	KONEX			N	N	N	N		N	5660	-20	5	-0.35	5660	1	100.00	5660	5660	5660	6530	4830	5680	5660.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.61	7.94	12	0.00	-1569.00	713.00	7850	20221031	-27.90	4245	20230626	33.33	7480	-24.33	20230302	4245	33.33	20230626	7850	-27.90	20221031	4245	33.33	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
6	20230731	121021	57	100.00	KONEX			N	N	N	N		N	5660	-20	5	-0.35	5660	1	100.00	5660	5660	5660	6530	4830	5680	5660.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.61	7.94	12	0.00	-1569.00	713.00	7850	20221031	-27.90	4245	20230626	33.33	7480	-24.33	20230302	4245	33.33	20230626	7850	-27.90	20221031	4245	33.33	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
7	20230731	111023	57	100.00	KONEX			N	N	N	N		N	5660	-20	5	-0.35	5660	1	100.00	5660	5660	5660	6530	4830	5680	5660.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.61	7.94	12	0.00	-1569.00	713.00	7850	20221031	-27.90	4245	20230626	33.33	7480	-24.33	20230302	4245	33.33	20230626	7850	-27.90	20221031	4245	33.33	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
8	20230731	101019	57	100.00	KONEX			N	N	N	N		N	5660	-20	5	-0.35	5660	1	100.00	5660	5660	5660	6530	4830	5680	5660.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.61	7.94	12	0.00	-1569.00	713.00	7850	20221031	-27.90	4245	20230626	33.33	7480	-24.33	20230302	4245	33.33	20230626	7850	-27.90	20221031	4245	33.33	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
9	20230731	091008	57	100.00	KONEX			N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	6530	4830	5680	0.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	10	850	500	3400	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
10	20230728	161010	57	100.00	KONEX			N	N	N	N		N	5680	-10	5	-0.18	5680	1	100.00	5680	5680	5680	6540	4840	5690	5680.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
11	20230728	151009	57	100.00	KONEX			N	N	N	N		N	5680	-10	5	-0.18	5680	1	100.00	5680	5680	5680	6540	4840	5690	5680.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
12	20230728	141006	57	100.00	KONEX			N	N	N	N		N	5680	-10	5	-0.18	5680	1	100.00	5680	5680	5680	6540	4840	5690	5680.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
13	20230728	131009	57	100.00	KONEX			N	N	N	N		N	5680	-10	5	-0.18	5680	1	100.00	5680	5680	5680	6540	4840	5690	5680.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
14	20230728	121007	57	100.00	KONEX			N	N	N	N		N	5680	-10	5	-0.18	5680	1	100.00	5680	5680	5680	6540	4840	5690	5680.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
15	20230728	111015	57	100.00	KONEX			N	N	N	N		N	5680	-10	5	-0.18	5680	1	100.00	5680	5680	5680	6540	4840	5690	5680.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
16	20230728	101003	57	100.00	KONEX			N	N	N	N		N	5680	-10	5	-0.18	5680	1	100.00	5680	5680	5680	6540	4840	5690	5680.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	112	-3.62	7.97	12	0.00	-1569.00	713.00	7850	20221031	-27.64	4245	20230626	33.80	7480	-24.06	20230302	4245	33.80	20230626	7850	-27.64	20221031	4245	33.80	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
17	20230728	091013	57	100.00	KONEX			N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	6540	4840	5690	0.00	0.00	0	0	5690	5690	5690	5690	5690	5690	5690	10	850	500	3410	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
18	20230727	161005	57	100.00	KONEX			N	N	N	N		N	5690	-30	5	-0.52	5690	1	100.00	5690	5690	5690	6570	4870	5720	5690.00	0.00	0	0	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
19	20230727	151005	57	100.00	KONEX			N	N	N	N		N	5690	-30	5	-0.52	5690	1	100.00	5690	5690	5690	6570	4870	5720	5690.00	0.00	0	0	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.63	7.98	12	0.00	-1569.00	713.00	7850	20221031	-27.52	4245	20230626	34.04	7480	-23.93	20230302	4245	34.04	20230626	7850	-27.52	20221031	4245	34.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
20	20230727	141000	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	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
21	20230727	130959	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	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
22	20230727	121002	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	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
23	20230727	111005	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	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
24	20230727	101002	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	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
25	20230727	091000	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	5720	5720	5720	5720	5720	5720	5720	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
26	20230726	160958	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
27	20230726	151004	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
28	20230726	140957	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
29	20230726	130954	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
30	20230726	120958	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
31	20230726	110951	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
32	20230726	101000	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
33	20230726	090954	57	100.00	KONEX			N	N	N	N		N	5720	-10	5	-0.17	5720	1	100.00	5720	5720	5720	6580	4880	5730	5720.00	0.00	0	0	5730	5730	5730	5730	5730	5730	5730	10	850	500	3430	10	1	1980000	113	-3.65	8.02	12	0.00	-1569.00	713.00	7850	20221031	-27.13	4245	20230626	34.75	7480	-23.53	20230302	4245	34.75	20230626	7850	-27.13	20221031	4245	34.75	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
34	20230725	160951	57	100.00	KONEX			N	N	N	N		N	5730	-30	5	-0.52	5730	1	100.00	5730	5730	5730	6620	4900	5760	5730.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	113	-3.65	8.04	12	0.00	-1569.00	713.00	7850	20221031	-27.01	4245	20230626	34.98	7480	-23.40	20230302	4245	34.98	20230626	7850	-27.01	20221031	4245	34.98	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
35	20230725	150940	57	100.00	KONEX			N	N	N	N		N	5730	-30	5	-0.52	5730	1	100.00	5730	5730	5730	6620	4900	5760	5730.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	113	-3.65	8.04	12	0.00	-1569.00	713.00	7850	20221031	-27.01	4245	20230626	34.98	7480	-23.40	20230302	4245	34.98	20230626	7850	-27.01	20221031	4245	34.98	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
36	20230725	140938	57	100.00	KONEX			N	N	N	N		N	5730	-30	5	-0.52	5730	1	100.00	5730	5730	5730	6620	4900	5760	5730.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	113	-3.65	8.04	12	0.00	-1569.00	713.00	7850	20221031	-27.01	4245	20230626	34.98	7480	-23.40	20230302	4245	34.98	20230626	7850	-27.01	20221031	4245	34.98	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
37	20230725	130949	57	100.00	KONEX			N	N	N	N		N	5730	-30	5	-0.52	5730	1	100.00	5730	5730	5730	6620	4900	5760	5730.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	113	-3.65	8.04	12	0.00	-1569.00	713.00	7850	20221031	-27.01	4245	20230626	34.98	7480	-23.40	20230302	4245	34.98	20230626	7850	-27.01	20221031	4245	34.98	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
38	20230725	120949	57	100.00	KONEX			N	N	N	N		N	5730	-30	5	-0.52	5730	1	100.00	5730	5730	5730	6620	4900	5760	5730.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	113	-3.65	8.04	12	0.00	-1569.00	713.00	7850	20221031	-27.01	4245	20230626	34.98	7480	-23.40	20230302	4245	34.98	20230626	7850	-27.01	20221031	4245	34.98	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
39	20230725	110947	57	100.00	KONEX			N	N	N	N		N	5730	-30	5	-0.52	5730	1	100.00	5730	5730	5730	6620	4900	5760	5730.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	113	-3.65	8.04	12	0.00	-1569.00	713.00	7850	20221031	-27.01	4245	20230626	34.98	7480	-23.40	20230302	4245	34.98	20230626	7850	-27.01	20221031	4245	34.98	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
40	20230725	100946	57	100.00	KONEX			N	N	N	N		N	5730	-30	5	-0.52	5730	1	100.00	5730	5730	5730	6620	4900	5760	5730.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	113	-3.65	8.04	12	0.00	-1569.00	713.00	7850	20221031	-27.01	4245	20230626	34.98	7480	-23.40	20230302	4245	34.98	20230626	7850	-27.01	20221031	4245	34.98	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
41	20230725	090946	57	100.00	KONEX			N	N	N	N		N	5760	0	3	0.00	0	0	0.00	0	0	0	6620	4900	5760	0.00	0.00	0	0	5760	5760	5760	5760	5760	5760	5760	10	860	500	3450	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
42	20230724	160947	57	100.00	KONEX			N	N	N	N		N	5760	-20	5	-0.35	5760	1	100.00	5760	5760	5760	6640	4920	5780	5760.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
43	20230724	150943	57	100.00	KONEX			N	N	N	N		N	5760	-20	5	-0.35	5760	1	100.00	5760	5760	5760	6640	4920	5780	5760.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
44	20230724	140941	57	100.00	KONEX			N	N	N	N		N	5760	-20	5	-0.35	5760	1	100.00	5760	5760	5760	6640	4920	5780	5760.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
45	20230724	130942	57	100.00	KONEX			N	N	N	N		N	5760	-20	5	-0.35	5760	1	100.00	5760	5760	5760	6640	4920	5780	5760.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
46	20230724	120942	57	100.00	KONEX			N	N	N	N		N	5760	-20	5	-0.35	5760	1	100.00	5760	5760	5760	6640	4920	5780	5760.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
47	20230724	110947	57	100.00	KONEX			N	N	N	N		N	5760	-20	5	-0.35	5760	1	100.00	5760	5760	5760	6640	4920	5780	5760.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
48	20230724	100937	57	100.00	KONEX			N	N	N	N		N	5760	-20	5	-0.35	5760	1	100.00	5760	5760	5760	6640	4920	5780	5760.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.67	8.08	12	0.00	-1569.00	713.00	7850	20221031	-26.62	4245	20230626	35.69	7480	-22.99	20230302	4245	35.69	20230626	7850	-26.62	20221031	4245	35.69	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
49	20230724	090943	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	0	0	0.00	0	0	0	6640	4920	5780	0.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
50	20230721	160933	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	5780	1	100.00	5780	5780	5780	6640	4920	5780	5780.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
51	20230721	150935	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	5780	1	100.00	5780	5780	5780	6640	4920	5780	5780.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
52	20230721	140932	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	5780	1	100.00	5780	5780	5780	6640	4920	5780	5780.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
53	20230721	130935	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	5780	1	100.00	5780	5780	5780	6640	4920	5780	5780.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
54	20230721	120947	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	5780	1	100.00	5780	5780	5780	6640	4920	5780	5780.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
55	20230721	110942	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	5780	1	100.00	5780	5780	5780	6640	4920	5780	5780.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
56	20230721	100941	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	5780	1	100.00	5780	5780	5780	6640	4920	5780	5780.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
57	20230721	090939	57	100.00	KONEX			N	N	N	N		N	5780	0	3	0.00	0	0	0.00	0	0	0	6640	4920	5780	0.00	0.00	0	0	5780	5780	5780	5780	5780	5780	5780	10	860	500	3460	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
58	20230720	160930	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	5780	1	100.00	5780	5780	5780	6670	4930	5800	5780.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
59	20230720	150931	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	5780	1	100.00	5780	5780	5780	6670	4930	5800	5780.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
60	20230720	140929	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	5780	1	100.00	5780	5780	5780	6670	4930	5800	5780.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
61	20230720	130930	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	5780	1	100.00	5780	5780	5780	6670	4930	5800	5780.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
62	20230720	120939	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	5780	1	100.00	5780	5780	5780	6670	4930	5800	5780.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
63	20230720	110934	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	5780	1	100.00	5780	5780	5780	6670	4930	5800	5780.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
64	20230720	100924	57	100.00	KONEX			N	N	N	N		N	5780	-20	5	-0.34	5780	1	100.00	5780	5780	5780	6670	4930	5800	5780.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	114	-3.68	8.11	12	0.00	-1569.00	713.00	7850	20221031	-26.37	4245	20230626	36.16	7480	-22.73	20230302	4245	36.16	20230626	7850	-26.37	20221031	4245	36.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
65	20230720	090926	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	0	0	0.00	0	0	0	6670	4930	5800	0.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
66	20230719	160943	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
67	20230719	150942	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
68	20230719	140945	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
69	20230719	130932	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
70	20230719	120948	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
71	20230719	110946	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
72	20230719	100937	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
73	20230719	090938	57	100.00	KONEX			N	N	N	N		N	5800	0	3	0.00	5800	1	100.00	5800	5800	5800	6670	4930	5800	5800.00	0.00	0	0	5800	5800	5800	5800	5800	5800	5800	10	870	500	3480	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
74	20230718	160936	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	5800	1	100.00	5800	5800	5800	6690	4950	5820	5800.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
75	20230718	150934	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	5800	1	100.00	5800	5800	5800	6690	4950	5820	5800.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
76	20230718	140931	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	5800	1	100.00	5800	5800	5800	6690	4950	5820	5800.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
77	20230718	130931	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	5800	1	100.00	5800	5800	5800	6690	4950	5820	5800.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
78	20230718	120940	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	5800	1	100.00	5800	5800	5800	6690	4950	5820	5800.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
79	20230718	110939	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	5800	1	100.00	5800	5800	5800	6690	4950	5820	5800.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
80	20230718	100932	57	100.00	KONEX			N	N	N	N		N	5800	-20	5	-0.34	5800	1	100.00	5800	5800	5800	6690	4950	5820	5800.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.70	8.13	12	0.00	-1569.00	713.00	7850	20221031	-26.11	4245	20230626	36.63	7480	-22.46	20230302	4245	36.63	20230626	7850	-26.11	20221031	4245	36.63	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
81	20230718	090929	57	100.00	KONEX			N	N	N	N		N	5820	0	3	0.00	0	0	0.00	0	0	0	6690	4950	5820	0.00	0.00	0	0	5820	5820	5820	5820	5820	5820	5820	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
82	20230717	160931	57	100.00	KONEX			N	N	N	N		N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
83	20230717	150927	57	100.00	KONEX			N	N	N	N		N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
84	20230717	140930	57	100.00	KONEX			N	N	N	N		N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
85	20230717	130920	57	100.00	KONEX			N	N	N	N		N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
86	20230717	120932	57	100.00	KONEX			N	N	N	N		N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
87	20230717	110922	57	100.00	KONEX			N	N	N	N		N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
88	20230717	100923	57	100.00	KONEX			N	N	N	N		N	5820	-10	5	-0.17	5820	1	100.00	5820	5820	5820	6700	4960	5830	5820.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.71	8.16	12	0.00	-1569.00	713.00	7850	20221031	-25.86	4245	20230626	37.10	7480	-22.19	20230302	4245	37.10	20230626	7850	-25.86	20221031	4245	37.10	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
89	20230717	090923	57	100.00	KONEX			N	N	N	N		N	5830	0	3	0.00	0	0	0.00	0	0	0	6700	4960	5830	0.00	0.00	0	0	5830	5830	5830	5830	5830	5830	5830	10	870	500	3490	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
90	20230714	160923	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
91	20230714	150925	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
92	20230714	140930	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
93	20230714	130918	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
94	20230714	120917	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
95	20230714	110929	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
96	20230714	100929	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
97	20230714	090924	57	100.00	KONEX			N	N	N	N		N	5830	-20	5	-0.34	5830	1	100.00	5830	5830	5830	6720	4980	5850	5830.00	0.00	0	0	5850	5850	5850	5850	5850	5850	5850	10	870	500	3510	10	1	1980000	115	-3.72	8.18	12	0.00	-1569.00	713.00	7850	20221031	-25.73	4245	20230626	37.34	7480	-22.06	20230302	4245	37.34	20230626	7850	-25.73	20221031	4245	37.34	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
98	20230713	160921	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
99	20230713	150915	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
100	20230713	140914	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
101	20230713	130918	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
102	20230713	120915	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
103	20230713	110917	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
104	20230713	100912	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
105	20230713	090914	57	100.00	KONEX			N	N	N	N		N	5850	-10	5	-0.17	5850	1	100.00	5850	5850	5850	6730	4990	5860	5850.00	0.00	0	0	5860	5860	5860	5860	5860	5860	5860	10	870	500	3510	10	1	1980000	116	-3.73	8.20	12	0.00	-1569.00	713.00	7850	20221031	-25.48	4245	20230626	37.81	7480	-21.79	20230302	4245	37.81	20230626	7850	-25.48	20221031	4245	37.81	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
106	20230712	160910	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
107	20230712	150905	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
108	20230712	140902	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
109	20230712	130903	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
110	20230712	120908	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
111	20230712	110907	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
112	20230712	100907	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
113	20230712	090908	57	100.00	KONEX			N	N	N	N		N	5860	-20	5	-0.34	5860	1	20.00	5860	5860	5860	6760	5000	5880	5860.00	0.00	0	0	6506	6192	5636	5322	4766	5915	5045	10	880	500	3520	10	1	1980000	116	-3.73	8.22	12	0.00	-1569.00	713.00	7850	20221031	-25.35	4245	20230626	38.04	7480	-21.66	20230302	4245	38.04	20230626	7850	-25.35	20221031	4245	38.04	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
114	20230711	160856	57	100.00	KONEX			N	N	N	N		N	5880	-90	5	-1.51	27070	5	13.51	5950	5950	5080	6860	5080	5970	5414.00	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
115	20230711	150853	57	100.00	KONEX			N	N	N	N		N	5880	-90	5	-1.51	27070	5	13.51	5950	5950	5080	6860	5080	5970	5414.00	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
116	20230711	140847	57	100.00	KONEX			N	N	N	N		N	5080	-890	4	-14.91	21190	4	10.81	5950	5950	5080	6860	5080	5970	5297.50	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	101	-3.24	7.12	12	0.00	-1569.00	713.00	7850	20221031	-35.29	4245	20230626	19.67	7480	-32.09	20230302	4245	19.67	20230626	7850	-35.29	20221031	4245	19.67	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
117	20230711	130838	57	100.00	KONEX			N	N	N	N		N	5080	-890	4	-14.91	21190	4	10.81	5950	5950	5080	6860	5080	5970	5297.50	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	101	-3.24	7.12	12	0.00	-1569.00	713.00	7850	20221031	-35.29	4245	20230626	19.67	7480	-32.09	20230302	4245	19.67	20230626	7850	-35.29	20221031	4245	19.67	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
118	20230711	120857	57	100.00	KONEX			N	N	N	N		N	5080	-890	4	-14.91	21190	4	10.81	5950	5950	5080	6860	5080	5970	5297.50	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	101	-3.24	7.12	12	0.00	-1569.00	713.00	7850	20221031	-35.29	4245	20230626	19.67	7480	-32.09	20230302	4245	19.67	20230626	7850	-35.29	20221031	4245	19.67	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
119	20230711	110903	57	100.00	KONEX			N	N	N	N		N	5950	-20	5	-0.34	5950	1	2.70	5950	5950	5950	6860	5080	5970	5950.00	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	118	-3.79	8.35	12	0.00	-1569.00	713.00	7850	20221031	-24.20	4245	20230626	40.16	7480	-20.45	20230302	4245	40.16	20230626	7850	-24.20	20221031	4245	40.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
120	20230711	100901	57	100.00	KONEX			N	N	N	N		N	5950	-20	5	-0.34	5950	1	2.70	5950	5950	5950	6860	5080	5970	5950.00	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	118	-3.79	8.35	12	0.00	-1569.00	713.00	7850	20221031	-24.20	4245	20230626	40.16	7480	-20.45	20230302	4245	40.16	20230626	7850	-24.20	20221031	4245	40.16	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
121	20230711	090858	57	100.00	KONEX			N	N	N	N		N	5970	0	3	0.00	0	0	0.00	0	0	0	6860	5080	5970	0.00	0.00	0	0	6990	6480	5480	4970	3970	5980	4470	10	890	500	3580	10	1	1980000	118	-3.80	8.37	12	0.00	-1569.00	713.00	7850	20221031	-23.95	4245	20230626	40.64	7480	-20.19	20230302	4245	40.64	20230626	7850	-23.95	20221031	4245	40.64	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
122	20230710	160850	57	100.00	KONEX			N	N	N	N		N	5970	710	2	13.50	171760	37	69.81	5990	5990	4480	6040	4480	5260	4642.16	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	10	1	1980000	118	-3.80	8.37	12	0.00	-1569.00	713.00	7850	20221031	-23.95	4245	20230626	40.64	7480	-20.19	20230302	4245	40.64	20230626	7850	-23.95	20221031	4245	40.64	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
123	20230710	150852	57	100.00	KONEX			N	N	N	N		N	5970	710	2	13.50	171760	37	69.81	5990	5990	4480	6040	4480	5260	4642.16	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	10	1	1980000	118	-3.80	8.37	12	0.00	-1569.00	713.00	7850	20221031	-23.95	4245	20230626	40.64	7480	-20.19	20230302	4245	40.64	20230626	7850	-23.95	20221031	4245	40.64	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
124	20230710	140844	57	100.00	KONEX			N	N	N	N		N	5970	710	2	13.50	171760	37	69.81	5990	5990	4480	6040	4480	5260	4642.16	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	10	1	1980000	118	-3.80	8.37	12	0.00	-1569.00	713.00	7850	20221031	-23.95	4245	20230626	40.64	7480	-20.19	20230302	4245	40.64	20230626	7850	-23.95	20221031	4245	40.64	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
125	20230710	130833	57	100.00	KONEX			N	N	N	N		N	5970	710	2	13.50	171760	37	69.81	5990	5990	4480	6040	4480	5260	4642.16	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	10	1	1980000	118	-3.80	8.37	12	0.00	-1569.00	713.00	7850	20221031	-23.95	4245	20230626	40.64	7480	-20.19	20230302	4245	40.64	20230626	7850	-23.95	20221031	4245	40.64	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
126	20230710	120855	57	100.00	KONEX			N	N	N	N		N	5970	710	2	13.50	171760	37	69.81	5990	5990	4480	6040	4480	5260	4642.16	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	10	1	1980000	118	-3.80	8.37	12	0.00	-1569.00	713.00	7850	20221031	-23.95	4245	20230626	40.64	7480	-20.19	20230302	4245	40.64	20230626	7850	-23.95	20221031	4245	40.64	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
127	20230710	110852	57	100.00	KONEX			N	N	N	N		N	5970	710	2	13.50	171760	37	69.81	5990	5990	4480	6040	4480	5260	4642.16	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	10	1	1980000	118	-3.80	8.37	12	0.00	-1569.00	713.00	7850	20221031	-23.95	4245	20230626	40.64	7480	-20.19	20230302	4245	40.64	20230626	7850	-23.95	20221031	4245	40.64	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
128	20230710	100855	57	100.00	KONEX			N	N	N	N		N	5980	720	2	13.69	31390	6	11.32	5990	5990	4480	6040	4480	5260	5231.67	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
129	20230710	090845	57	100.00	KONEX			N	N	N	N		N	4480	-780	4	-14.83	10470	2	3.77	5990	5990	4480	6040	4480	5260	5235.00	0.00	0	0	6486	5872	5566	4952	4646	5720	4800	10	780	500	3150	5	1	1980000	89	-2.86	6.28	12	0.00	-1569.00	713.00	7850	20221031	-42.93	4245	20230626	5.54	7480	-40.11	20230302	4245	5.54	20230626	7850	-42.93	20221031	4245	5.54	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
130	20230707	160844	00	50.00	KONEX			N	N	N	N	50	N	5260	-920	4	-14.89	279700	53	5300.00	6180	6180	5260	7100	5260	6180	5277.36	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	104	-3.35	7.38	12	0.00	-1569.00	713.00	7850	20221031	-32.99	4245	20230626	23.91	7480	-29.68	20230302	4245	23.91	20230626	7850	-32.99	20221031	4245	23.91	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
131	20230707	150843	00	50.00	KONEX			N	N	N	N	50	N	5260	-920	4	-14.89	279700	53	5300.00	6180	6180	5260	7100	5260	6180	5277.36	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	104	-3.35	7.38	12	0.00	-1569.00	713.00	7850	20221031	-32.99	4245	20230626	23.91	7480	-29.68	20230302	4245	23.91	20230626	7850	-32.99	20221031	4245	23.91	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
132	20230707	140859	00	50.00	KONEX			N	N	N	N	50	N	5260	-920	4	-14.89	279700	53	5300.00	6180	6180	5260	7100	5260	6180	5277.36	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	104	-3.35	7.38	12	0.00	-1569.00	713.00	7850	20221031	-32.99	4245	20230626	23.91	7480	-29.68	20230302	4245	23.91	20230626	7850	-32.99	20221031	4245	23.91	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
133	20230707	130848	00	50.00	KONEX			N	N	N	N	50	N	5260	-920	4	-14.89	279700	53	5300.00	6180	6180	5260	7100	5260	6180	5277.36	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	104	-3.35	7.38	12	0.00	-1569.00	713.00	7850	20221031	-32.99	4245	20230626	23.91	7480	-29.68	20230302	4245	23.91	20230626	7850	-32.99	20221031	4245	23.91	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
134	20230707	120851	00	50.00	KONEX			N	N	N	N	50	N	5260	-920	4	-14.89	279700	53	5300.00	6180	6180	5260	7100	5260	6180	5277.36	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	104	-3.35	7.38	12	0.00	-1569.00	713.00	7850	20221031	-32.99	4245	20230626	23.91	7480	-29.68	20230302	4245	23.91	20230626	7850	-32.99	20221031	4245	23.91	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
135	20230707	110855	00	50.00	KONEX			N	N	N	N	50	N	5260	-920	4	-14.89	279700	53	5300.00	6180	6180	5260	7100	5260	6180	5277.36	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	104	-3.35	7.38	12	0.00	-1569.00	713.00	7850	20221031	-32.99	4245	20230626	23.91	7480	-29.68	20230302	4245	23.91	20230626	7850	-32.99	20221031	4245	23.91	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
136	20230707	100843	00	50.00	KONEX			N	N	N	N	50	N	5260	-920	4	-14.89	16700	3	300.00	6180	6180	5260	7100	5260	6180	5566.67	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	104	-3.35	7.38	12	0.00	-1569.00	713.00	7850	20221031	-32.99	4245	20230626	23.91	7480	-29.68	20230302	4245	23.91	20230626	7850	-32.99	20221031	4245	23.91	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
137	20230707	090845	00	50.00	KONEX			N	N	N	N	50	N	6180	0	3	0.00	0	0	0.00	0	0	0	7100	5260	6180	0.00	0.00	0	0	6180	6180	6180	6180	6180	6180	6180	10	920	500	3700	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
138	20230706	160843	00	50.00	KONEX			N	N	N	N	50	N	6180	-100	5	-1.59	6180	1	100.00	6180	6180	6180	7220	5340	6280	6180.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
139	20230706	150844	00	50.00	KONEX			N	N	N	N	50	N	6180	-100	5	-1.59	6180	1	100.00	6180	6180	6180	7220	5340	6280	6180.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
140	20230706	140845	00	50.00	KONEX			N	N	N	N	50	N	6180	-100	5	-1.59	6180	1	100.00	6180	6180	6180	7220	5340	6280	6180.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
141	20230706	130844	00	50.00	KONEX			N	N	N	N	50	N	6180	-100	5	-1.59	6180	1	100.00	6180	6180	6180	7220	5340	6280	6180.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
142	20230706	120829	00	50.00	KONEX			N	N	N	N	50	N	6180	-100	5	-1.59	6180	1	100.00	6180	6180	6180	7220	5340	6280	6180.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
143	20230706	110849	00	50.00	KONEX			N	N	N	N	50	N	6180	-100	5	-1.59	6180	1	100.00	6180	6180	6180	7220	5340	6280	6180.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
144	20230706	100844	00	50.00	KONEX			N	N	N	N	50	N	6180	-100	5	-1.59	6180	1	100.00	6180	6180	6180	7220	5340	6280	6180.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	122	-3.94	8.67	12	0.00	-1569.00	713.00	7850	20221031	-21.27	4245	20230626	45.58	7480	-17.38	20230302	4245	45.58	20230626	7850	-21.27	20221031	4245	45.58	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
145	20230706	090843	00	50.00	KONEX			N	N	N	N	50	N	6280	0	3	0.00	0	0	0.00	0	0	0	7220	5340	6280	0.00	0.00	0	0	6280	6280	6280	6280	6280	6280	6280	10	940	500	3760	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
146	20230705	160840	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
147	20230705	150836	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
148	20230705	140828	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
149	20230705	130830	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
150	20230705	120829	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
151	20230705	110838	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
152	20230705	100830	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
153	20230705	090829	00	50.00	KONEX			N	N	N	N	50	N	6280	300	2	5.02	6280	1	100.00	6280	6280	6280	6870	5090	5980	6280.00	0.00	0	0	5980	5980	5980	5980	5980	5980	5980	10	890	500	3580	10	1	1980000	124	-4.00	8.81	12	0.00	-1569.00	713.00	7850	20221031	-20.00	4245	20230626	47.94	7480	-16.04	20230302	4245	47.94	20230626	7850	-20.00	20221031	4245	47.94	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
154	20230704	160826	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
155	20230704	150817	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
156	20230704	140822	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
157	20230704	130810	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
158	20230704	120820	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
159	20230704	110814	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
160	20230704	100811	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
161	20230704	090809	00	50.00	KONEX			N	N	N	N	50	N	5980	100	2	1.70	5980	1	9.09	5980	5980	5980	6760	5000	5880	5980.00	0.00	0	0	6506	6192	5566	5252	4626	6350	5410	10	880	500	3520	10	1	1980000	118	-3.81	8.39	12	0.00	-1569.00	713.00	7850	20221031	-23.82	4245	20230626	40.87	7480	-20.05	20230302	4245	40.87	20230626	7850	-23.82	20221031	4245	40.87	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
162	20230703	160802	00	50.00	KONEX			N	N	N	N	50	N	5880	70	2	1.20	55280	11	28.95	4940	5880	4940	6680	4940	5810	5025.45	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
163	20230703	150810	00	50.00	KONEX			N	N	N	N	50	N	5880	70	2	1.20	55280	11	28.95	4940	5880	4940	6680	4940	5810	5025.45	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
164	20230703	140809	00	50.00	KONEX			N	N	N	N	50	N	5880	70	2	1.20	55280	11	28.95	4940	5880	4940	6680	4940	5810	5025.45	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
165	20230703	130803	00	50.00	KONEX			N	N	N	N	50	N	5880	70	2	1.20	55280	11	28.95	4940	5880	4940	6680	4940	5810	5025.45	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
166	20230703	120812	00	50.00	KONEX			N	N	N	N	50	N	5880	70	2	1.20	55280	11	28.95	4940	5880	4940	6680	4940	5810	5025.45	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
167	20230703	110806	00	50.00	KONEX			N	N	N	N	50	N	5880	70	2	1.20	55280	11	28.95	4940	5880	4940	6680	4940	5810	5025.45	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
168	20230703	100753	00	50.00	KONEX			N	N	N	N	50	N	5880	70	2	1.20	55280	11	28.95	4940	5880	4940	6680	4940	5810	5025.45	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	10	1	1980000	116	-3.75	8.25	12	0.00	-1569.00	713.00	7850	20221031	-25.10	4245	20230626	38.52	7480	-21.39	20230302	4245	38.52	20230626	7850	-25.10	20221031	4245	38.52	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N
169	20230703	090802	00	50.00	KONEX			N	N	N	N	50	N	4940	-870	4	-14.97	29640	6	15.79	4940	4940	4940	6680	4940	5810	4940.00	0.00	0	0	5823	5816	5813	5806	5803	5815	5805	10	870	500	3480	5	1	1980000	98	-3.15	6.93	12	0.00	-1569.00	713.00	7850	20221031	-37.07	4245	20230626	16.37	7480	-33.96	20230302	4245	16.37	20230626	7850	-37.07	20221031	4245	16.37	20230626	0.00	N	236030	500	9 억		0	N	N	0	N	00	N