KissMeData/215570/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	160942	57	100.00	KONEX			N	N	N	N		N	1660	60	2	3.75	83203	49	0.27	1699	1699	1660	1840	1360	1600	1698.02	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	84	-3.27	2.59	12	0.00	-508.00	642.00	2800	20220811	-40.71	1115	20221123	48.88	2635	-37.00	20230509	1360	22.06	20230728	2800	-40.71	20220811	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
3	20230731	150942	57	100.00	KONEX			N	N	N	N		N	1660	60	2	3.75	83203	49	0.27	1699	1699	1660	1840	1360	1600	1698.02	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	84	-3.27	2.59	12	0.00	-508.00	642.00	2800	20220811	-40.71	1115	20221123	48.88	2635	-37.00	20230509	1360	22.06	20230728	2800	-40.71	20220811	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
4	20230731	140947	57	100.00	KONEX			N	N	N	N		N	1660	60	2	3.75	83203	49	0.27	1699	1699	1660	1840	1360	1600	1698.02	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	84	-3.27	2.59	12	0.00	-508.00	642.00	2800	20220811	-40.71	1115	20221123	48.88	2635	-37.00	20230509	1360	22.06	20230728	2800	-40.71	20220811	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
5	20230731	130947	57	100.00	KONEX			N	N	N	N		N	1660	60	2	3.75	83203	49	0.27	1699	1699	1660	1840	1360	1600	1698.02	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	84	-3.27	2.59	12	0.00	-508.00	642.00	2800	20220811	-40.71	1115	20221123	48.88	2635	-37.00	20230509	1360	22.06	20230728	2800	-40.71	20220811	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
6	20230731	120955	57	100.00	KONEX			N	N	N	N		N	1660	60	2	3.75	83203	49	0.27	1699	1699	1660	1840	1360	1600	1698.02	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	84	-3.27	2.59	12	0.00	-508.00	642.00	2800	20220811	-40.71	1115	20221123	48.88	2635	-37.00	20230509	1360	22.06	20230728	2800	-40.71	20220811	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
7	20230731	110958	57	100.00	KONEX			N	N	N	N		N	1660	60	2	3.75	83203	49	0.27	1699	1699	1660	1840	1360	1600	1698.02	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	84	-3.27	2.59	12	0.00	-508.00	642.00	2800	20220811	-40.71	1115	20221123	48.88	2635	-37.00	20230509	1360	22.06	20230728	2800	-40.71	20220811	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
8	20230731	100954	57	100.00	KONEX			N	N	N	N		N	1660	60	2	3.75	83203	49	0.27	1699	1699	1660	1840	1360	1600	1698.02	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	84	-3.27	2.59	12	0.00	-508.00	642.00	2800	20220811	-40.71	1115	20221123	48.88	2635	-37.00	20230509	1360	22.06	20230728	2800	-40.71	20220811	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
9	20230731	090943	57	100.00	KONEX			N	N	N	N		N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1893	1746	1553	1406	1213	1770	1430	25	240	500	960	1	1	5078057	81	-3.15	2.49	12	0.00	-508.00	642.00	2800	20220811	-42.86	1115	20221123	43.50	2635	-39.28	20230509	1360	17.65	20230728	2800	-42.86	20220811	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
10	20230728	160946	57	100.00	KONEX			N	N	N	N		N	1600	5	2	0.31	25615605	17980	412.86	1600	1700	1360	1834	1356	1595	1424.67	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	81	-3.15	2.49	12	0.35	-508.00	642.00	2800	20220811	-42.86	1115	20221123	43.50	2635	-39.28	20230509	1360	17.65	20230728	2800	-42.86	20220811	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
11	20230728	150945	57	100.00	KONEX			N	N	N	N		N	1496	-99	5	-6.21	21676987	15447	354.70	1600	1700	1360	1834	1356	1595	1403.31	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	76	-2.94	2.33	12	0.30	-508.00	642.00	2800	20220811	-46.57	1115	20221123	34.17	2635	-43.23	20230509	1360	10.00	20230728	2800	-46.57	20220811	1115	34.17	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
12	20230728	140942	57	100.00	KONEX			N	N	N	N		N	1499	-96	5	-6.02	17446086	12381	284.29	1600	1700	1361	1834	1356	1595	1409.10	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	76	-2.95	2.33	12	0.24	-508.00	642.00	2800	20220811	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1361	10.14	20230728	2800	-46.46	20220811	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
13	20230728	130945	57	100.00	KONEX			N	N	N	N		N	1400	-195	5	-12.23	15370658	10939	251.18	1600	1700	1361	1834	1356	1595	1405.12	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	71	-2.76	2.18	12	0.22	-508.00	642.00	2800	20220811	-50.00	1115	20221123	25.56	2635	-46.87	20230509	1361	2.87	20230728	2800	-50.00	20220811	1115	25.56	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
14	20230728	120943	57	100.00	KONEX			N	N	N	N		N	1499	-96	5	-6.02	13672888	9729	223.40	1600	1700	1361	1834	1356	1595	1405.37	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	76	-2.95	2.33	12	0.19	-508.00	642.00	2800	20220811	-46.46	1115	20221123	34.44	2635	-43.11	20230509	1361	10.14	20230728	2800	-46.46	20220811	1115	34.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
15	20230728	110950	57	100.00	KONEX			N	N	N	N		N	1580	-15	5	-0.94	8509967	6053	138.99	1600	1700	1363	1834	1356	1595	1405.91	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	80	-3.11	2.46	12	0.12	-508.00	642.00	2800	20220811	-43.57	1115	20221123	41.70	2635	-40.04	20230509	1363	15.92	20230728	2800	-43.57	20220811	1115	41.70	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
16	20230728	100939	57	100.00	KONEX			N	N	N	N		N	1600	5	2	0.31	76900	48	1.10	1600	1700	1600	1834	1356	1595	1602.08	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	81	-3.15	2.49	12	0.00	-508.00	642.00	2800	20220811	-42.86	1115	20221123	43.50	2635	-39.28	20230509	1370	16.79	20230419	2800	-42.86	20220811	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
17	20230728	090949	57	100.00	KONEX			N	N	N	N		N	1600	5	2	0.31	75300	47	1.08	1600	1700	1600	1834	1356	1595	1602.13	0.00	0	0	1798	1696	1598	1496	1398	1647	1447	25	239	500	950	1	1	5078057	81	-3.15	2.49	12	0.00	-508.00	642.00	2800	20220811	-42.86	1115	20221123	43.50	2635	-39.28	20230509	1370	16.79	20230419	2800	-42.86	20220811	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
18	20230727	160941	57	100.00	KONEX			N	N	N	N		N	1595	-91	5	-5.40	6848421	4355	58.86	1700	1700	1500	1938	1434	1686	1572.54	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	81	-3.14	2.48	12	0.09	-508.00	642.00	2800	20220726	-43.04	1115	20221123	43.05	2635	-39.47	20230509	1370	16.42	20230419	2800	-43.04	20220811	1115	43.05	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
19	20230727	150940	57	100.00	KONEX			N	N	N	N		N	1595	-91	5	-5.40	6848421	4355	58.86	1700	1700	1500	1938	1434	1686	1572.54	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	81	-3.14	2.48	12	0.09	-508.00	642.00	2800	20220726	-43.04	1115	20221123	43.05	2635	-39.47	20230509	1370	16.42	20230419	2800	-43.04	20220811	1115	43.05	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
20	20230727	140936	57	100.00	KONEX			N	N	N	N		N	1597	-89	5	-5.28	1993120	1311	17.72	1700	1700	1500	1938	1434	1686	1520.31	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	81	-3.14	2.49	12	0.03	-508.00	642.00	2800	20220726	-42.96	1115	20221123	43.23	2635	-39.39	20230509	1370	16.57	20230419	2800	-42.96	20220811	1115	43.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
21	20230727	130935	57	100.00	KONEX			N	N	N	N		N	1597	-89	5	-5.28	1889315	1246	16.84	1700	1700	1500	1938	1434	1686	1516.30	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	81	-3.14	2.49	12	0.02	-508.00	642.00	2800	20220726	-42.96	1115	20221123	43.23	2635	-39.39	20230509	1370	16.57	20230419	2800	-42.96	20220811	1115	43.23	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
22	20230727	120938	57	100.00	KONEX			N	N	N	N		N	1599	-87	5	-5.16	1887718	1245	16.83	1700	1700	1500	1938	1434	1686	1516.24	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	81	-3.15	2.49	12	0.02	-508.00	642.00	2800	20220726	-42.89	1115	20221123	43.41	2635	-39.32	20230509	1370	16.72	20230419	2800	-42.89	20220811	1115	43.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
23	20230727	110941	57	100.00	KONEX			N	N	N	N		N	1599	-87	5	-5.16	1887718	1245	16.83	1700	1700	1500	1938	1434	1686	1516.24	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	81	-3.15	2.49	12	0.02	-508.00	642.00	2800	20220726	-42.89	1115	20221123	43.41	2635	-39.32	20230509	1370	16.72	20230419	2800	-42.89	20220811	1115	43.41	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
24	20230727	100938	57	100.00	KONEX			N	N	N	N		N	1700	14	2	0.83	27200	16	0.22	1700	1700	1700	1938	1434	1686	1700.00	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	86	-3.35	2.65	12	0.00	-508.00	642.00	2800	20220726	-39.29	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	2800	-39.29	20220811	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
25	20230727	090935	57	100.00	KONEX			N	N	N	N		N	1700	14	2	0.83	27200	16	0.22	1700	1700	1700	1938	1434	1686	1700.00	0.00	0	0	1818	1752	1631	1565	1444	1785	1598	25	252	500	1010	1	1	5078057	86	-3.35	2.65	12	0.00	-508.00	642.00	2800	20220726	-39.29	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	2800	-39.29	20220811	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
26	20230726	160934	57	100.00	KONEX			N	N	N	N		N	1686	-88	5	-4.96	11384350	7399	152.53	1610	1697	1510	2040	1508	1774	1538.63	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	86	-3.32	2.63	12	0.15	-508.00	642.00	2800	20220726	-39.79	1115	20221123	51.21	2635	-36.02	20230509	1370	23.07	20230419	2800	-39.79	20220726	1115	51.21	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
27	20230726	150939	57	100.00	KONEX			N	N	N	N		N	1689	-85	5	-4.79	11200576	7290	150.28	1610	1697	1510	2040	1508	1774	1536.43	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	86	-3.32	2.63	12	0.14	-508.00	642.00	2800	20220726	-39.68	1115	20221123	51.48	2635	-35.90	20230509	1370	23.28	20230419	2800	-39.68	20220726	1115	51.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
28	20230726	140933	57	100.00	KONEX			N	N	N	N		N	1689	-85	5	-4.79	9687138	6289	129.64	1610	1697	1515	2040	1508	1774	1540.33	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	86	-3.32	2.63	12	0.12	-508.00	642.00	2800	20220726	-39.68	1115	20221123	51.48	2635	-35.90	20230509	1370	23.28	20230419	2800	-39.68	20220726	1115	51.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
29	20230726	130930	57	100.00	KONEX			N	N	N	N		N	1689	-85	5	-4.79	6622791	4288	88.39	1610	1697	1515	2040	1508	1774	1544.49	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	86	-3.32	2.63	12	0.08	-508.00	642.00	2800	20220726	-39.68	1115	20221123	51.48	2635	-35.90	20230509	1370	23.28	20230419	2800	-39.68	20220726	1115	51.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
30	20230726	120933	57	100.00	KONEX			N	N	N	N		N	1689	-85	5	-4.79	6622791	4288	88.39	1610	1697	1515	2040	1508	1774	1544.49	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	86	-3.32	2.63	12	0.08	-508.00	642.00	2800	20220726	-39.68	1115	20221123	51.48	2635	-35.90	20230509	1370	23.28	20230419	2800	-39.68	20220726	1115	51.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
31	20230726	110928	57	100.00	KONEX			N	N	N	N		N	1689	-85	5	-4.79	6622791	4288	88.39	1610	1697	1515	2040	1508	1774	1544.49	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	86	-3.32	2.63	12	0.08	-508.00	642.00	2800	20220726	-39.68	1115	20221123	51.48	2635	-35.90	20230509	1370	23.28	20230419	2800	-39.68	20220726	1115	51.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
32	20230726	100936	57	100.00	KONEX			N	N	N	N		N	1689	-85	5	-4.79	6622791	4288	88.39	1610	1697	1515	2040	1508	1774	1544.49	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	86	-3.32	2.63	12	0.08	-508.00	642.00	2800	20220726	-39.68	1115	20221123	51.48	2635	-35.90	20230509	1370	23.28	20230419	2800	-39.68	20220726	1115	51.48	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
33	20230726	090929	57	100.00	KONEX			N	N	N	N		N	1774	0	3	0.00	0	0	0.00	0	0	0	2040	1508	1774	0.00	0.00	0	0	1942	1857	1689	1604	1436	1900	1647	25	266	500	1060	1	1	5078057	90	-3.49	2.76	12	0.00	-508.00	642.00	2800	20220726	-36.64	1115	20221123	59.10	2635	-32.68	20230509	1370	29.49	20230419	2800	-36.64	20220726	1115	59.10	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
34	20230725	160926	57	100.00	KONEX			N	N	N	N		N	1774	-5	5	-0.28	7733592	4851	199.14	1606	1774	1521	2045	1513	1779	1594.23	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	90	-3.49	2.76	12	0.10	-508.00	642.00	2895	20220722	-38.72	1115	20221123	59.10	2635	-32.68	20230509	1370	29.49	20230419	2800	-36.64	20220726	1115	59.10	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
35	20230725	150917	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	7544744	4740	194.58	1606	1700	1521	2045	1513	1779	1591.72	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	86	-3.35	2.65	12	0.09	-508.00	642.00	2895	20220722	-41.28	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	2800	-39.29	20220726	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
36	20230725	140914	57	100.00	KONEX			N	N	N	N		N	1610	-169	5	-9.50	6766155	4258	174.79	1606	1660	1521	2045	1513	1779	1589.05	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	82	-3.17	2.51	12	0.08	-508.00	642.00	2895	20220722	-44.39	1115	20221123	44.39	2635	-38.90	20230509	1370	17.52	20230419	2800	-42.50	20220726	1115	44.39	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
37	20230725	130925	57	100.00	KONEX			N	N	N	N		N	1610	-169	5	-9.50	5821348	3671	150.70	1606	1660	1521	2045	1513	1779	1585.77	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	82	-3.17	2.51	12	0.07	-508.00	642.00	2895	20220722	-44.39	1115	20221123	44.39	2635	-38.90	20230509	1370	17.52	20230419	2800	-42.50	20220726	1115	44.39	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
38	20230725	120925	57	100.00	KONEX			N	N	N	N		N	1610	-169	5	-9.50	5810078	3664	150.41	1606	1660	1521	2045	1513	1779	1585.72	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	82	-3.17	2.51	12	0.07	-508.00	642.00	2895	20220722	-44.39	1115	20221123	44.39	2635	-38.90	20230509	1370	17.52	20230419	2800	-42.50	20220726	1115	44.39	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
39	20230725	110923	57	100.00	KONEX			N	N	N	N		N	1659	-120	5	-6.75	4890695	3096	127.09	1606	1660	1521	2045	1513	1779	1579.68	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	84	-3.27	2.58	12	0.06	-508.00	642.00	2895	20220722	-42.69	1115	20221123	48.79	2635	-37.04	20230509	1370	21.09	20230419	2800	-40.75	20220726	1115	48.79	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
40	20230725	100922	57	100.00	KONEX			N	N	N	N		N	1660	-119	5	-6.69	4874105	3086	126.68	1606	1660	1521	2045	1513	1779	1579.42	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	84	-3.27	2.59	12	0.06	-508.00	642.00	2895	20220722	-42.66	1115	20221123	48.88	2635	-37.00	20230509	1370	21.17	20230419	2800	-40.71	20220726	1115	48.88	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
41	20230725	090922	57	100.00	KONEX			N	N	N	N		N	1779	0	3	0.00	0	0	0.00	0	0	0	2045	1513	1779	0.00	0.00	0	0	2126	1952	1826	1652	1526	1889	1589	25	266	500	1060	1	1	5078057	90	-3.50	2.77	12	0.00	-508.00	642.00	2895	20220722	-38.55	1115	20221123	59.55	2635	-32.49	20230509	1370	29.85	20230419	2800	-36.46	20220726	1115	59.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
42	20230724	160923	57	100.00	KONEX			N	N	N	N		N	1779	-221	5	-11.05	4187232	2436	2436.00	2000	2000	1700	2300	1700	2000	1718.90	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	1	1	5078057	90	-3.50	2.77	12	0.05	-508.00	642.00	2895	20220722	-38.55	1115	20221123	59.55	2635	-32.49	20230509	1370	29.85	20230419	2800	-36.46	20220726	1115	59.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
43	20230724	150919	57	100.00	KONEX			N	N	N	N		N	1779	-221	5	-11.05	4187232	2436	2436.00	2000	2000	1700	2300	1700	2000	1718.90	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	1	1	5078057	90	-3.50	2.77	12	0.05	-508.00	642.00	2895	20220722	-38.55	1115	20221123	59.55	2635	-32.49	20230509	1370	29.85	20230419	2800	-36.46	20220726	1115	59.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
44	20230724	140916	57	100.00	KONEX			N	N	N	N		N	1779	-221	5	-11.05	4185453	2435	2435.00	2000	2000	1700	2300	1700	2000	1718.87	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	1	1	5078057	90	-3.50	2.77	12	0.05	-508.00	642.00	2895	20220722	-38.55	1115	20221123	59.55	2635	-32.49	20230509	1370	29.85	20230419	2800	-36.46	20220726	1115	59.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
45	20230724	130918	57	100.00	KONEX			N	N	N	N		N	1779	-221	5	-11.05	4185453	2435	2435.00	2000	2000	1700	2300	1700	2000	1718.87	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	1	1	5078057	90	-3.50	2.77	12	0.05	-508.00	642.00	2895	20220722	-38.55	1115	20221123	59.55	2635	-32.49	20230509	1370	29.85	20230419	2800	-36.46	20220726	1115	59.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
46	20230724	120919	57	100.00	KONEX			N	N	N	N		N	1780	-220	5	-11.00	4096503	2385	2385.00	2000	2000	1700	2300	1700	2000	1717.61	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	1	1	5078057	90	-3.50	2.77	12	0.05	-508.00	642.00	2895	20220722	-38.51	1115	20221123	59.64	2635	-32.45	20230509	1370	29.93	20230419	2800	-36.43	20220726	1115	59.64	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
47	20230724	110923	57	100.00	KONEX			N	N	N	N		N	1899	-101	5	-5.05	2793957	1628	1628.00	2000	2000	1707	2300	1700	2000	1716.19	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	1	1	5078057	96	-3.74	2.96	12	0.03	-508.00	642.00	2895	20220722	-34.40	1115	20221123	70.31	2635	-27.93	20230509	1370	38.61	20230419	2800	-32.18	20220726	1115	70.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
48	20230724	100914	57	100.00	KONEX			N	N	N	N		N	1900	-100	5	-5.00	183900	102	102.00	2000	2000	1800	2300	1700	2000	1802.94	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2895	20220722	-34.37	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2800	-32.14	20220726	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
49	20230724	090919	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	2000	1	1.00	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2066	2032	1966	1932	1866	2050	1950	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2895	20220722	-30.92	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2800	-28.57	20220726	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
50	20230721	160909	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	190200	100	625.00	1900	2000	1900	2185	1615	1900	1902.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2990	20220720	-33.11	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2895	-30.92	20220722	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
51	20230721	150912	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	190200	100	625.00	1900	2000	1900	2185	1615	1900	1902.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2990	20220720	-33.11	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2895	-30.92	20220722	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
52	20230721	140909	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	190200	100	625.00	1900	2000	1900	2185	1615	1900	1902.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2990	20220720	-33.11	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2895	-30.92	20220722	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
53	20230721	130912	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	190200	100	625.00	1900	2000	1900	2185	1615	1900	1902.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2990	20220720	-33.11	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2895	-30.92	20220722	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
54	20230721	120924	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	190200	100	625.00	1900	2000	1900	2185	1615	1900	1902.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2990	20220720	-33.11	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2895	-30.92	20220722	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
55	20230721	110919	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	190200	100	625.00	1900	2000	1900	2185	1615	1900	1902.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2990	20220720	-33.11	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2895	-30.92	20220722	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
56	20230721	100917	57	100.00	KONEX			N	N	N	N		N	2000	100	2	5.26	190200	100	625.00	1900	2000	1900	2185	1615	1900	1902.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	2990	20220720	-33.11	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	2895	-30.92	20220722	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
57	20230721	090916	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	1960	1930	1870	1840	1780	1945	1855	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220720	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2895	-34.37	20220722	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
58	20230720	160907	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	29140	16	0.94	1810	1900	1810	2185	1615	1900	1821.25	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
59	20230720	150908	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	29140	16	0.94	1810	1900	1810	2185	1615	1900	1821.25	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
60	20230720	140906	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	27240	15	0.88	1810	1900	1810	2185	1615	1900	1816.00	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
61	20230720	130907	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	27240	15	0.88	1810	1900	1810	2185	1615	1900	1816.00	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
62	20230720	120915	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	27240	15	0.88	1810	1900	1810	2185	1615	1900	1816.00	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
63	20230720	110911	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	27240	15	0.88	1810	1900	1810	2185	1615	1900	1816.00	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
64	20230720	100901	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	27240	15	0.88	1810	1900	1810	2185	1615	1900	1816.00	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
65	20230720	090903	57	100.00	KONEX			N	N	N	N		N	1900	0	3	0.00	0	0	0.00	0	0	0	2185	1615	1900	0.00	0.00	0	0	2095	1997	1802	1704	1509	2046	1753	25	285	500	1140	1	1	5078057	96	-3.74	2.96	12	0.00	-508.00	642.00	2990	20220719	-36.45	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220720	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
66	20230719	160919	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	3011201	1709	69.61	1700	1900	1607	1953	1445	1699	1761.97	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	96	-3.74	2.96	12	0.03	-508.00	642.00	3000	20220718	-36.67	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220719	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
67	20230719	150919	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	3011201	1709	69.61	1700	1900	1607	1953	1445	1699	1761.97	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	96	-3.74	2.96	12	0.03	-508.00	642.00	3000	20220718	-36.67	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220719	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
68	20230719	140921	57	100.00	KONEX			N	N	N	N		N	1900	201	2	11.83	2825501	1606	65.42	1700	1900	1607	1953	1445	1699	1759.34	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	96	-3.74	2.96	12	0.03	-508.00	642.00	3000	20220718	-36.67	1115	20221123	70.40	2635	-27.89	20230509	1370	38.69	20230419	2990	-36.45	20220719	1115	70.40	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
69	20230719	130910	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	405599	238	9.69	1700	1800	1699	1953	1445	1699	1704.20	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	86	-3.35	2.65	12	0.00	-508.00	642.00	3000	20220718	-43.33	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	2990	-43.14	20220719	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
70	20230719	120924	57	100.00	KONEX			N	N	N	N		N	1800	101	2	5.94	403899	237	9.65	1700	1800	1699	1953	1445	1699	1704.22	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	91	-3.54	2.80	12	0.00	-508.00	642.00	3000	20220718	-40.00	1115	20221123	61.43	2635	-31.69	20230509	1370	31.39	20230419	2990	-39.80	20220719	1115	61.43	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
71	20230719	110922	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	385899	227	9.25	1700	1700	1699	1953	1445	1699	1700.00	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	86	-3.35	2.65	12	0.00	-508.00	642.00	3000	20220718	-43.33	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	2990	-43.14	20220719	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
72	20230719	100914	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	1700	1	0.04	1700	1700	1700	1953	1445	1699	1700.00	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	86	-3.35	2.65	12	0.00	-508.00	642.00	3000	20220718	-43.33	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	2990	-43.14	20220719	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
73	20230719	090914	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1798	1748	1649	1599	1500	1773	1624	25	254	500	1010	1	1	5078057	86	-3.34	2.65	12	0.00	-508.00	642.00	3000	20220718	-43.37	1115	20221123	52.38	2635	-35.52	20230509	1370	24.01	20230419	2990	-43.18	20220719	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
74	20230718	160913	57	100.00	KONEX			N	N	N	N		N	1699	59	2	3.60	4031298	2455	194.84	1560	1699	1550	1886	1394	1640	1642.08	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	86	-3.34	2.65	12	0.05	-508.00	642.00	3300	20220715	-48.52	1115	20221123	52.38	2635	-35.52	20230509	1370	24.01	20230419	3000	-43.37	20220718	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
75	20230718	150911	57	100.00	KONEX			N	N	N	N		N	1699	59	2	3.60	4031298	2455	194.84	1560	1699	1550	1886	1394	1640	1642.08	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	86	-3.34	2.65	12	0.05	-508.00	642.00	3300	20220715	-48.52	1115	20221123	52.38	2635	-35.52	20230509	1370	24.01	20230419	3000	-43.37	20220718	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
76	20230718	140908	57	100.00	KONEX			N	N	N	N		N	1650	10	2	0.61	2707949	1653	131.19	1560	1699	1550	1886	1394	1640	1638.20	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	84	-3.25	2.57	12	0.03	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3000	-45.00	20220718	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
77	20230718	130909	57	100.00	KONEX			N	N	N	N		N	1649	9	2	0.55	729951	454	36.03	1560	1699	1550	1886	1394	1640	1607.82	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	84	-3.25	2.57	12	0.01	-508.00	642.00	3300	20220715	-50.03	1115	20221123	47.89	2635	-37.42	20230509	1370	20.36	20230419	3000	-45.03	20220718	1115	47.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
78	20230718	120917	57	100.00	KONEX			N	N	N	N		N	1699	59	2	3.60	314249	202	16.03	1560	1699	1550	1886	1394	1640	1555.69	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	86	-3.34	2.65	12	0.00	-508.00	642.00	3300	20220715	-48.52	1115	20221123	52.38	2635	-35.52	20230509	1370	24.01	20230419	3000	-43.37	20220718	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
79	20230718	110916	57	100.00	KONEX			N	N	N	N		N	1699	59	2	3.60	314249	202	16.03	1560	1699	1550	1886	1394	1640	1555.69	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	86	-3.34	2.65	12	0.00	-508.00	642.00	3300	20220715	-48.52	1115	20221123	52.38	2635	-35.52	20230509	1370	24.01	20230419	3000	-43.37	20220718	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
80	20230718	100908	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	83	-3.23	2.55	12	0.00	-508.00	642.00	3300	20220715	-50.30	1115	20221123	47.09	2635	-37.76	20230509	1370	19.71	20230419	3000	-45.33	20220718	1115	47.09	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
81	20230718	090906	57	100.00	KONEX			N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	1886	1394	1640	0.00	0.00	0	0	1678	1658	1629	1609	1580	1644	1595	25	246	500	980	1	1	5078057	83	-3.23	2.55	12	0.00	-508.00	642.00	3300	20220715	-50.30	1115	20221123	47.09	2635	-37.76	20230509	1370	19.71	20230419	3000	-45.33	20220718	1115	47.09	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
82	20230717	160908	57	100.00	KONEX			N	N	N	N		N	1640	-10	5	-0.61	2049205	1260	53.39	1649	1649	1600	1897	1403	1650	1626.35	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	83	-3.23	2.55	12	0.02	-508.00	642.00	3300	20220715	-50.30	1115	20221123	47.09	2635	-37.76	20230509	1370	19.71	20230419	3000	-45.33	20220718	1115	47.09	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
83	20230717	150904	57	100.00	KONEX			N	N	N	N		N	1639	-11	5	-0.67	1638413	1009	42.75	1649	1649	1600	1897	1403	1650	1623.80	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	83	-3.23	2.55	12	0.02	-508.00	642.00	3300	20220715	-50.33	1115	20221123	47.00	2635	-37.80	20230509	1370	19.64	20230419	3000	-45.37	20220718	1115	47.00	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
84	20230717	140907	57	100.00	KONEX			N	N	N	N		N	1600	-50	5	-3.03	1356505	837	35.47	1649	1649	1600	1897	1403	1650	1620.68	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	81	-3.15	2.49	12	0.02	-508.00	642.00	3300	20220715	-51.52	1115	20221123	43.50	2635	-39.28	20230509	1370	16.79	20230419	3000	-46.67	20220718	1115	43.50	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
85	20230717	130858	57	100.00	KONEX			N	N	N	N		N	1649	-1	5	-0.06	275383	167	7.08	1649	1649	1649	1897	1403	1650	1649.00	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	84	-3.25	2.57	12	0.00	-508.00	642.00	3300	20220715	-50.03	1115	20221123	47.89	2635	-37.42	20230509	1370	20.36	20230419	3000	-45.03	20220718	1115	47.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
86	20230717	120909	57	100.00	KONEX			N	N	N	N		N	1649	-1	5	-0.06	275383	167	7.08	1649	1649	1649	1897	1403	1650	1649.00	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	84	-3.25	2.57	12	0.00	-508.00	642.00	3300	20220715	-50.03	1115	20221123	47.89	2635	-37.42	20230509	1370	20.36	20230419	3000	-45.03	20220718	1115	47.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
87	20230717	110901	57	100.00	KONEX			N	N	N	N		N	1649	-1	5	-0.06	267138	162	6.86	1649	1649	1649	1897	1403	1650	1649.00	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	84	-3.25	2.57	12	0.00	-508.00	642.00	3300	20220715	-50.03	1115	20221123	47.89	2635	-37.42	20230509	1370	20.36	20230419	3000	-45.03	20220718	1115	47.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
88	20230717	100900	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	84	-3.25	2.57	12	0.00	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3000	-45.00	20220718	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
89	20230717	090900	57	100.00	KONEX			N	N	N	N		N	1650	0	3	0.00	0	0	0.00	0	0	0	1897	1403	1650	0.00	0.00	0	0	1748	1698	1649	1599	1550	1674	1575	25	247	500	990	1	1	5078057	84	-3.25	2.57	12	0.00	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3000	-45.00	20220718	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
90	20230714	160900	57	100.00	KONEX			N	N	N	N		N	1650	-44	5	-2.60	3808535	2360	51.87	1699	1699	1600	1948	1440	1694	1613.79	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	84	-3.25	2.57	12	0.05	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3300	-50.00	20220715	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
91	20230714	150903	57	100.00	KONEX			N	N	N	N		N	1650	-44	5	-2.60	3808535	2360	51.87	1699	1699	1600	1948	1440	1694	1613.79	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	84	-3.25	2.57	12	0.05	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3300	-50.00	20220715	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
92	20230714	140908	57	100.00	KONEX			N	N	N	N		N	1650	-44	5	-2.60	3759035	2330	51.21	1699	1699	1600	1948	1440	1694	1613.32	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	84	-3.25	2.57	12	0.05	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3300	-50.00	20220715	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
93	20230714	130855	57	100.00	KONEX			N	N	N	N		N	1650	-44	5	-2.60	3759035	2330	51.21	1699	1699	1600	1948	1440	1694	1613.32	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	84	-3.25	2.57	12	0.05	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3300	-50.00	20220715	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
94	20230714	120855	57	100.00	KONEX			N	N	N	N		N	1649	-45	5	-2.66	3757385	2329	51.19	1699	1699	1600	1948	1440	1694	1613.30	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	84	-3.25	2.57	12	0.05	-508.00	642.00	3300	20220715	-50.03	1115	20221123	47.89	2635	-37.42	20230509	1370	20.36	20230419	3300	-50.03	20220715	1115	47.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
95	20230714	110906	57	100.00	KONEX			N	N	N	N		N	1650	-44	5	-2.60	1873938	1167	25.65	1699	1699	1600	1948	1440	1694	1605.77	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	84	-3.25	2.57	12	0.02	-508.00	642.00	3300	20220715	-50.00	1115	20221123	47.98	2635	-37.38	20230509	1370	20.44	20230419	3300	-50.00	20220715	1115	47.98	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
96	20230714	100907	57	100.00	KONEX			N	N	N	N		N	1698	4	2	0.24	1700688	1062	23.34	1699	1699	1600	1948	1440	1694	1601.40	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	86	-3.34	2.64	12	0.02	-508.00	642.00	3300	20220715	-48.55	1115	20221123	52.29	2635	-35.56	20230509	1370	23.94	20230419	3300	-48.55	20220715	1115	52.29	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
97	20230714	090902	57	100.00	KONEX			N	N	N	N		N	1694	0	3	0.00	0	0	0.00	0	0	0	1948	1440	1694	0.00	0.00	0	0	1930	1812	1681	1563	1432	1746	1497	25	254	500	1010	1	1	5078057	86	-3.33	2.64	12	0.00	-508.00	642.00	3300	20220715	-48.67	1115	20221123	51.93	2635	-35.71	20230509	1370	23.65	20230419	3300	-48.67	20220715	1115	51.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
98	20230713	160858	57	100.00	KONEX			N	N	N	N		N	1694	-98	5	-5.47	7420070	4550	574.49	1799	1799	1550	2060	1524	1792	1630.78	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	86	-3.33	2.64	12	0.09	-508.00	642.00	3300	20220715	-48.67	1115	20221123	51.93	2635	-35.71	20230509	1370	23.65	20230419	3300	-48.67	20220715	1115	51.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
99	20230713	150853	57	100.00	KONEX			N	N	N	N		N	1694	-98	5	-5.47	7250670	4450	561.87	1799	1799	1550	2060	1524	1792	1629.36	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	86	-3.33	2.64	12	0.09	-508.00	642.00	3300	20220715	-48.67	1115	20221123	51.93	2635	-35.71	20230509	1370	23.65	20230419	3300	-48.67	20220715	1115	51.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
100	20230713	140852	57	100.00	KONEX			N	N	N	N		N	1695	-97	5	-5.41	7228648	4437	560.23	1799	1799	1550	2060	1524	1792	1629.17	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	86	-3.34	2.64	12	0.09	-508.00	642.00	3300	20220715	-48.64	1115	20221123	52.02	2635	-35.67	20230509	1370	23.72	20230419	3300	-48.64	20220715	1115	52.02	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
101	20230713	130856	57	100.00	KONEX			N	N	N	N		N	1695	-97	5	-5.41	7211698	4427	558.96	1799	1799	1550	2060	1524	1792	1629.03	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	86	-3.34	2.64	12	0.09	-508.00	642.00	3300	20220715	-48.64	1115	20221123	52.02	2635	-35.67	20230509	1370	23.72	20230419	3300	-48.64	20220715	1115	52.02	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
102	20230713	120852	57	100.00	KONEX			N	N	N	N		N	1699	-93	5	-5.19	6541449	4031	508.96	1799	1799	1550	2060	1524	1792	1622.79	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	86	-3.34	2.65	12	0.08	-508.00	642.00	3300	20220715	-48.52	1115	20221123	52.38	2635	-35.52	20230509	1370	24.01	20230419	3300	-48.52	20220715	1115	52.38	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
103	20230713	110855	57	100.00	KONEX			N	N	N	N		N	1694	-98	5	-5.47	6405529	3951	498.86	1799	1799	1550	2060	1524	1792	1621.24	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	86	-3.33	2.64	12	0.08	-508.00	642.00	3300	20220715	-48.67	1115	20221123	51.93	2635	-35.71	20230509	1370	23.65	20230419	3300	-48.67	20220715	1115	51.93	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
104	20230713	100850	57	100.00	KONEX			N	N	N	N		N	1700	-92	5	-5.13	3178429	2006	253.28	1799	1799	1550	2060	1524	1792	1584.46	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	86	-3.35	2.65	12	0.04	-508.00	642.00	3300	20220715	-48.48	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	3300	-48.48	20220715	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
105	20230713	090848	57	100.00	KONEX			N	N	N	N		N	1799	7	2	0.39	1799	1	0.13	1799	1799	1799	2060	1524	1792	1799.00	0.00	0	0	1916	1854	1737	1675	1558	1795	1616	25	268	500	1070	1	1	5078057	91	-3.54	2.80	12	0.00	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
106	20230712	160848	57	100.00	KONEX			N	N	N	N		N	1792	-7	5	-0.39	1303453	792	75.14	1799	1799	1620	2065	1530	1799	1645.77	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	91	-3.53	2.79	12	0.02	-508.00	642.00	3300	20220715	-45.70	1115	20221123	60.72	2635	-31.99	20230509	1370	30.80	20230419	3300	-45.70	20220715	1115	60.72	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
107	20230712	150842	57	100.00	KONEX			N	N	N	N		N	1792	-7	5	-0.39	1303453	792	75.14	1799	1799	1620	2065	1530	1799	1645.77	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	91	-3.53	2.79	12	0.02	-508.00	642.00	3300	20220715	-45.70	1115	20221123	60.72	2635	-31.99	20230509	1370	30.80	20230419	3300	-45.70	20220715	1115	60.72	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
108	20230712	140840	57	100.00	KONEX			N	N	N	N		N	1792	-7	5	-0.39	1303453	792	75.14	1799	1799	1620	2065	1530	1799	1645.77	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	91	-3.53	2.79	12	0.02	-508.00	642.00	3300	20220715	-45.70	1115	20221123	60.72	2635	-31.99	20230509	1370	30.80	20230419	3300	-45.70	20220715	1115	60.72	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
109	20230712	130842	57	100.00	KONEX			N	N	N	N		N	1620	-179	5	-9.95	1301661	791	75.05	1799	1799	1620	2065	1530	1799	1645.59	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	82	-3.19	2.52	12	0.02	-508.00	642.00	3300	20220715	-50.91	1115	20221123	45.29	2635	-38.52	20230509	1370	18.25	20230419	3300	-50.91	20220715	1115	45.29	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
110	20230712	120846	57	100.00	KONEX			N	N	N	N		N	1793	-6	5	-0.33	136609	76	7.21	1799	1799	1793	2065	1530	1799	1797.49	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	91	-3.53	2.79	12	0.00	-508.00	642.00	3300	20220715	-45.67	1115	20221123	60.81	2635	-31.95	20230509	1370	30.88	20230419	3300	-45.67	20220715	1115	60.81	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
111	20230712	110846	57	100.00	KONEX			N	N	N	N		N	1793	-6	5	-0.33	134816	75	7.12	1799	1799	1793	2065	1530	1799	1797.55	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	91	-3.53	2.79	12	0.00	-508.00	642.00	3300	20220715	-45.67	1115	20221123	60.81	2635	-31.95	20230509	1370	30.88	20230419	3300	-45.67	20220715	1115	60.81	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
112	20230712	100845	57	100.00	KONEX			N	N	N	N		N	1794	-5	5	-0.28	116886	65	6.17	1799	1799	1794	2065	1530	1799	1798.25	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	91	-3.53	2.79	12	0.00	-508.00	642.00	3300	20220715	-45.64	1115	20221123	60.90	2635	-31.92	20230509	1370	30.95	20230419	3300	-45.64	20220715	1115	60.90	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
113	20230712	090847	57	100.00	KONEX			N	N	N	N		N	1799	0	3	0.00	5397	3	0.28	1799	1799	1799	2065	1530	1799	1799.00	0.00	0	0	1931	1864	1732	1665	1533	1898	1699	25	267	500	1070	1	1	5078057	91	-3.54	2.80	12	0.00	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
114	20230711	160834	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	1765407	1054	4.82	1600	1799	1600	2045	1513	1779	1674.96	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	91	-3.54	2.80	12	0.02	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
115	20230711	150831	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	1765407	1054	4.82	1600	1799	1600	2045	1513	1779	1674.96	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	91	-3.54	2.80	12	0.02	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
116	20230711	140826	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	1765407	1054	4.82	1600	1799	1600	2045	1513	1779	1674.96	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	91	-3.54	2.80	12	0.02	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
117	20230711	130817	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	1136308	684	3.13	1600	1799	1600	2045	1513	1779	1661.27	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	86	-3.35	2.65	12	0.01	-508.00	642.00	3300	20220715	-48.48	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	3300	-48.48	20220715	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
118	20230711	120837	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	772745	470	2.15	1600	1799	1600	2045	1513	1779	1644.14	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	91	-3.54	2.80	12	0.01	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
119	20230711	110842	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	767348	467	2.14	1600	1799	1600	2045	1513	1779	1643.14	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	91	-3.54	2.80	12	0.01	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
120	20230711	100839	57	100.00	KONEX			N	N	N	N		N	1799	20	2	1.12	765549	466	2.13	1600	1799	1600	2045	1513	1779	1642.81	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	91	-3.54	2.80	12	0.01	-508.00	642.00	3300	20220715	-45.48	1115	20221123	61.35	2635	-31.73	20230509	1370	31.31	20230419	3300	-45.48	20220715	1115	61.35	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
121	20230711	090836	57	100.00	KONEX			N	N	N	N		N	1700	-79	5	-4.44	481700	301	1.38	1600	1700	1600	2045	1513	1779	1600.33	0.00	0	0	1926	1852	1776	1702	1626	1814	1664	25	266	500	1060	1	1	5078057	86	-3.35	2.65	12	0.01	-508.00	642.00	3300	20220715	-48.48	1115	20221123	52.47	2635	-35.48	20230509	1370	24.09	20230419	3300	-48.48	20220715	1115	52.47	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
122	20230710	160828	57	100.00	KONEX			N	N	N	N		N	1779	-221	5	-11.05	37995597	21868	99400.00	1850	1850	1700	2300	1700	2000	1737.50	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	1	1	5078057	90	-3.50	2.77	12	0.43	-508.00	642.00	3300	20220715	-46.09	1115	20221123	59.55	2635	-32.49	20230509	1370	29.85	20230419	3300	-46.09	20220715	1115	59.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
123	20230710	150831	57	100.00	KONEX			N	N	N	N		N	1779	-221	5	-11.05	36854979	21199	96359.09	1850	1850	1700	2300	1700	2000	1738.52	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	1	1	5078057	90	-3.50	2.77	12	0.42	-508.00	642.00	3300	20220715	-46.09	1115	20221123	59.55	2635	-32.49	20230509	1370	29.85	20230419	3300	-46.09	20220715	1115	59.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
124	20230710	140823	57	100.00	KONEX			N	N	N	N		N	1785	-215	5	-10.75	36842915	21192	96327.27	1850	1850	1700	2300	1700	2000	1738.53	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	1	1	5078057	91	-3.51	2.78	12	0.42	-508.00	642.00	3300	20220715	-45.91	1115	20221123	60.09	2635	-32.26	20230509	1370	30.29	20230419	3300	-45.91	20220715	1115	60.09	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
125	20230710	130812	57	100.00	KONEX			N	N	N	N		N	1786	-214	5	-10.70	24488800	13928	63309.09	1850	1850	1700	2300	1700	2000	1758.24	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	1	1	5078057	91	-3.52	2.78	12	0.27	-508.00	642.00	3300	20220715	-45.88	1115	20221123	60.18	2635	-32.22	20230509	1370	30.36	20230419	3300	-45.88	20220715	1115	60.18	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
126	20230710	120834	57	100.00	KONEX			N	N	N	N		N	1785	-215	5	-10.75	12500458	7215	32795.46	1850	1850	1700	2300	1700	2000	1732.57	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	1	1	5078057	91	-3.51	2.78	12	0.14	-508.00	642.00	3300	20220715	-45.91	1115	20221123	60.09	2635	-32.26	20230509	1370	30.29	20230419	3300	-45.91	20220715	1115	60.09	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
127	20230710	110831	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
128	20230710	100834	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
129	20230710	090824	57	100.00	KONEX			N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2000	1999	1999	1998	1998	2000	1999	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
130	20230707	160823	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	43999	22	0.70	2000	2000	1999	2300	1700	2000	1999.95	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
131	20230707	150822	00	50.00	KONEX			N	N	N	N	50	N	1999	-1	5	-0.05	3999	2	0.06	2000	2000	1999	2300	1700	2000	1999.50	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	1	1	5078057	102	-3.94	3.11	12	0.00	-508.00	642.00	3300	20220715	-39.42	1115	20221123	79.28	2635	-24.14	20230509	1370	45.91	20230419	3300	-39.42	20220715	1115	79.28	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
132	20230707	140837	00	50.00	KONEX			N	N	N	N	50	N	1999	-1	5	-0.05	3999	2	0.06	2000	2000	1999	2300	1700	2000	1999.50	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	1	1	5078057	102	-3.94	3.11	12	0.00	-508.00	642.00	3300	20220715	-39.42	1115	20221123	79.28	2635	-24.14	20230509	1370	45.91	20230419	3300	-39.42	20220715	1115	79.28	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
133	20230707	130827	00	50.00	KONEX			N	N	N	N	50	N	1999	-1	5	-0.05	3999	2	0.06	2000	2000	1999	2300	1700	2000	1999.50	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	1	1	5078057	102	-3.94	3.11	12	0.00	-508.00	642.00	3300	20220715	-39.42	1115	20221123	79.28	2635	-24.14	20230509	1370	45.91	20230419	3300	-39.42	20220715	1115	79.28	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
134	20230707	120831	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
135	20230707	110833	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
136	20230707	100822	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2300	1700	2000	2000.00	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
137	20230707	090824	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	0	0	0.00	0	0	0	2300	1700	2000	0.00	0.00	0	0	2326	2162	1931	1767	1536	2047	1652	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
138	20230706	160823	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	5598635	3124	312400.00	2095	2095	1700	2300	1700	2000	1792.14	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.06	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
139	20230706	150824	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	5598635	3124	312400.00	2095	2095	1700	2300	1700	2000	1792.14	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.06	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
140	20230706	140825	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	5598635	3124	312400.00	2095	2095	1700	2300	1700	2000	1792.14	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.06	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
141	20230706	130824	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	5598635	3124	312400.00	2095	2095	1700	2300	1700	2000	1792.14	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.06	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
142	20230706	120812	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	5598635	3124	312400.00	2095	2095	1700	2300	1700	2000	1792.14	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.06	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
143	20230706	110828	00	50.00	KONEX			N	N	N	N	50	N	2000	0	3	0.00	5598635	3124	312400.00	2095	2095	1700	2300	1700	2000	1792.14	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	5	1	5078057	102	-3.94	3.12	12	0.06	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
144	20230706	100823	00	50.00	KONEX			N	N	N	N	50	N	1899	-101	5	-5.05	4804104	2704	270400.00	2095	2095	1700	2300	1700	2000	1776.67	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	1	1	5078057	96	-3.74	2.96	12	0.05	-508.00	642.00	3300	20220715	-42.45	1115	20221123	70.31	2635	-27.93	20230509	1370	38.61	20230419	3300	-42.45	20220715	1115	70.31	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
145	20230706	090822	00	50.00	KONEX			N	N	N	N	50	N	2095	95	2	4.75	2095	1	100.00	2095	2095	2095	2300	1700	2000	2095.00	0.00	0	0	2000	2000	2000	2000	2000	2000	2000	25	300	500	1200	5	1	5078057	106	-4.12	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
146	20230705	160820	00	50.00	KONEX			N	N	N	N	50	N	2000	-90	5	-4.31	2000	1	50.00	2000	2000	2000	2400	1780	2090	2000.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
147	20230705	150815	00	50.00	KONEX			N	N	N	N	50	N	2000	-90	5	-4.31	2000	1	50.00	2000	2000	2000	2400	1780	2090	2000.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
148	20230705	140807	00	50.00	KONEX			N	N	N	N	50	N	2000	-90	5	-4.31	2000	1	50.00	2000	2000	2000	2400	1780	2090	2000.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
149	20230705	130810	00	50.00	KONEX			N	N	N	N	50	N	2000	-90	5	-4.31	2000	1	50.00	2000	2000	2000	2400	1780	2090	2000.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	102	-3.94	3.12	12	0.00	-508.00	642.00	3300	20220715	-39.39	1115	20221123	79.37	2635	-24.10	20230509	1370	45.99	20230419	3300	-39.39	20220715	1115	79.37	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
150	20230705	120808	00	50.00	KONEX			N	N	N	N	50	N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	106	-4.11	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.67	1115	20221123	87.44	2635	-20.68	20230509	1370	52.55	20230419	3300	-36.67	20220715	1115	87.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
151	20230705	110818	00	50.00	KONEX			N	N	N	N	50	N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	106	-4.11	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.67	1115	20221123	87.44	2635	-20.68	20230509	1370	52.55	20230419	3300	-36.67	20220715	1115	87.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
152	20230705	100811	00	50.00	KONEX			N	N	N	N	50	N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	106	-4.11	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.67	1115	20221123	87.44	2635	-20.68	20230509	1370	52.55	20230419	3300	-36.67	20220715	1115	87.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
153	20230705	090809	00	50.00	KONEX			N	N	N	N	50	N	2090	0	3	0.00	0	0	0.00	0	0	0	2400	1780	2090	0.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	25	310	500	1250	5	1	5078057	106	-4.11	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.67	1115	20221123	87.44	2635	-20.68	20230509	1370	52.55	20230419	3300	-36.67	20220715	1115	87.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
154	20230704	160806	00	50.00	KONEX			N	N	N	N	50	N	2090	10	2	0.48	4185	2	0.39	2095	2095	2090	2390	1770	2080	2092.50	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.11	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.67	1115	20221123	87.44	2635	-20.68	20230509	1370	52.55	20230419	3300	-36.67	20220715	1115	87.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
155	20230704	150758	00	50.00	KONEX			N	N	N	N	50	N	2090	10	2	0.48	4185	2	0.39	2095	2095	2090	2390	1770	2080	2092.50	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.11	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.67	1115	20221123	87.44	2635	-20.68	20230509	1370	52.55	20230419	3300	-36.67	20220715	1115	87.44	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
156	20230704	140802	00	50.00	KONEX			N	N	N	N	50	N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2390	1770	2080	2095.00	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.12	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
157	20230704	130751	00	50.00	KONEX			N	N	N	N	50	N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2390	1770	2080	2095.00	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.12	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
158	20230704	120800	00	50.00	KONEX			N	N	N	N	50	N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2390	1770	2080	2095.00	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.12	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
159	20230704	110754	00	50.00	KONEX			N	N	N	N	50	N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2390	1770	2080	2095.00	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.12	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
160	20230704	100752	00	50.00	KONEX			N	N	N	N	50	N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2390	1770	2080	2095.00	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.12	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
161	20230704	090750	00	50.00	KONEX			N	N	N	N	50	N	2095	15	2	0.72	2095	1	0.19	2095	2095	2095	2390	1770	2080	2095.00	0.00	0	0	2193	2136	2043	1986	1893	2090	1940	25	310	500	1240	5	1	5078057	106	-4.12	3.26	12	0.00	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
162	20230703	160743	00	50.00	KONEX			N	N	N	N	50	N	2080	-20	5	-0.95	1049485	515	85.69	2100	2100	1950	2415	1785	2100	2037.83	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	106	-4.09	3.24	12	0.01	-508.00	642.00	3300	20220715	-36.97	1115	20221123	86.55	2635	-21.06	20230509	1370	51.82	20230419	3300	-36.97	20220715	1115	86.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
163	20230703	150751	00	50.00	KONEX			N	N	N	N	50	N	2080	-20	5	-0.95	1049485	515	85.69	2100	2100	1950	2415	1785	2100	2037.83	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	106	-4.09	3.24	12	0.01	-508.00	642.00	3300	20220715	-36.97	1115	20221123	86.55	2635	-21.06	20230509	1370	51.82	20230419	3300	-36.97	20220715	1115	86.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
164	20230703	140750	00	50.00	KONEX			N	N	N	N	50	N	2080	-20	5	-0.95	1049485	515	85.69	2100	2100	1950	2415	1785	2100	2037.83	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	106	-4.09	3.24	12	0.01	-508.00	642.00	3300	20220715	-36.97	1115	20221123	86.55	2635	-21.06	20230509	1370	51.82	20230419	3300	-36.97	20220715	1115	86.55	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
165	20230703	130744	00	50.00	KONEX			N	N	N	N	50	N	2095	-5	5	-0.24	1022445	502	83.53	2100	2100	1950	2415	1785	2100	2036.74	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	106	-4.12	3.26	12	0.01	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
166	20230703	120753	00	50.00	KONEX			N	N	N	N	50	N	2095	-5	5	-0.24	1022445	502	83.53	2100	2100	1950	2415	1785	2100	2036.74	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	106	-4.12	3.26	12	0.01	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
167	20230703	110746	00	50.00	KONEX			N	N	N	N	50	N	2095	-5	5	-0.24	1022445	502	83.53	2100	2100	1950	2415	1785	2100	2036.74	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	106	-4.12	3.26	12	0.01	-508.00	642.00	3300	20220715	-36.52	1115	20221123	87.89	2635	-20.49	20230509	1370	52.92	20230419	3300	-36.52	20220715	1115	87.89	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
168	20230703	100735	00	50.00	KONEX			N	N	N	N	50	N	2100	0	3	0.00	420000	200	33.28	2100	2100	2100	2415	1785	2100	2100.00	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	107	-4.13	3.27	12	0.00	-508.00	642.00	3300	20220715	-36.36	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3300	-36.36	20220715	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N
169	20230703	090743	00	50.00	KONEX			N	N	N	N	50	N	2100	0	3	0.00	420000	200	33.28	2100	2100	2100	2415	1785	2100	2100.00	0.00	0	0	2166	2132	2066	2032	1966	2150	2050	25	315	500	1260	5	1	5078057	107	-4.13	3.27	12	0.00	-508.00	642.00	3300	20220715	-36.36	1115	20221123	88.34	2635	-20.30	20230509	1370	53.28	20230419	3300	-36.36	20220715	1115	88.34	20221123	0.00	N	215570	500	25 억		0	N	N	0	N	00	N