KissMeData/388610/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	161218	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	2214110	452	32.59	5100	5100	4625	5750	4250	5000	4898.47	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	10	1	1036526	52	96.15	3.49	12	0.04	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
3	20230731	151215	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	416210	89	6.42	5100	5100	4625	5750	4250	5000	4676.52	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	5	1	1036526	52	95.96	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
4	20230731	141222	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	381280	82	5.91	5100	5100	4625	5750	4250	5000	4649.76	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	5	1	1036526	52	95.96	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
5	20230731	131226	57	100.00	KONEX			N	N	N	N		N	4990	-10	5	-0.20	376290	81	5.84	5100	5100	4625	5750	4250	5000	4645.56	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	5	1	1036526	52	95.96	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.62	4369	20230502	14.21	8403	-40.62	20230105	4369	14.21	20230502	25000	-80.04	20230105	4455	12.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
6	20230731	121232	57	100.00	KONEX			N	N	N	N		N	4995	-5	5	-0.10	366310	79	5.70	5100	5100	4625	5750	4250	5000	4636.84	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	5	1	1036526	52	96.06	3.49	12	0.01	52.00	1431.00	8403	20230105	-40.56	4369	20230502	14.33	8403	-40.56	20230105	4369	14.33	20230502	25000	-80.02	20230105	4455	12.12	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
7	20230731	111236	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	0.07	5100	5100	5100	5750	4250	5000	5100.00	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	10	1	1036526	53	98.08	3.56	12	0.00	52.00	1431.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
8	20230731	101231	57	100.00	KONEX			N	N	N	N		N	5100	100	2	2.00	5100	1	0.07	5100	5100	5100	5750	4250	5000	5100.00	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	10	1	1036526	53	98.08	3.56	12	0.00	52.00	1431.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
9	20230731	091219	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5376	5187	4911	4722	4446	5050	4585	5	750	500	3000	10	1	1036526	52	96.15	3.49	12	0.00	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
10	20230728	161222	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	6940730	1387	2101.52	5100	5100	4635	5860	4340	5100	5004.13	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	52	96.15	3.49	12	0.13	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
11	20230728	151218	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5345730	1068	1618.18	5100	5100	4635	5860	4340	5100	5005.37	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	52	96.15	3.49	12	0.10	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
12	20230728	141217	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5335735	1066	1615.15	5100	5100	4635	5860	4340	5100	5005.38	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	52	96.15	3.49	12	0.10	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
13	20230728	131220	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5335735	1066	1615.15	5100	5100	4635	5860	4340	5100	5005.38	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	52	96.15	3.49	12	0.10	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
14	20230728	121218	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5321100	1063	1610.61	5100	5100	5000	5860	4340	5100	5005.74	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	52	96.15	3.49	12	0.10	52.00	1431.00	8403	20230105	-40.50	4369	20230502	14.44	8403	-40.50	20230105	4369	14.44	20230502	25000	-80.00	20230105	4455	12.23	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
15	20230728	111224	57	100.00	KONEX			N	N	N	N		N	5050	-50	5	-0.98	5316100	1062	1609.09	5100	5100	5000	5860	4340	5100	5005.74	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	52	97.12	3.53	12	0.10	52.00	1431.00	8403	20230105	-39.90	4369	20230502	15.59	8403	-39.90	20230105	4369	15.59	20230502	25000	-79.80	20230105	4455	13.36	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
16	20230728	101215	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	306000	60	90.91	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	53	98.08	3.56	12	0.01	52.00	1431.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
17	20230728	091224	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	306000	60	90.91	5100	5100	5100	5860	4340	5100	5100.00	0.00	0	0	5420	5260	4940	4780	4460	5340	4860	5	760	500	3060	10	1	1036526	53	98.08	3.56	12	0.01	52.00	1431.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
18	20230727	161214	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	335640	66	16.14	4620	5100	4620	5310	3930	4620	5085.45	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
19	20230727	151216	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	335640	66	16.14	4620	5100	4620	5310	3930	4620	5085.45	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
20	20230727	141210	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	335640	66	16.14	4620	5100	4620	5310	3930	4620	5085.45	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
21	20230727	131207	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	335640	66	16.14	4620	5100	4620	5310	3930	4620	5085.45	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
22	20230727	121211	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	335640	66	16.14	4620	5100	4620	5310	3930	4620	5085.45	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
23	20230727	111213	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	335640	66	16.14	4620	5100	4620	5310	3930	4620	5085.45	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
24	20230727	101210	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	335640	66	16.14	4620	5100	4620	5310	3930	4620	5085.45	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
25	20230727	091209	57	100.00	KONEX			N	N	N	N		N	5100	480	2	10.39	14340	3	0.73	4620	5100	4620	5310	3930	4620	4780.00	0.00	0	0	5666	5142	4876	4352	4086	5010	4220	5	690	500	2770	10	1	1036526	53	21.79	0.79	12	0.00	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
26	20230726	161207	57	100.00	KONEX			N	N	N	N		N	4620	-680	5	-12.83	1981165	409	19.37	5400	5400	4610	6090	4510	5300	4843.92	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	5	1	1036526	48	19.74	0.71	12	0.04	234.00	6484.00	8403	20230105	-45.02	4369	20230502	5.75	8403	-45.02	20230105	4369	5.75	20230502	25000	-81.52	20230105	4455	3.70	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
27	20230726	151212	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	1685485	345	16.34	5400	5400	4610	6090	4510	5300	4885.46	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	10	1	1036526	53	21.79	0.79	12	0.03	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
28	20230726	141203	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	1680385	344	16.30	5400	5400	4610	6090	4510	5300	4884.84	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	10	1	1036526	53	21.79	0.79	12	0.03	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
29	20230726	131159	57	100.00	KONEX			N	N	N	N		N	4620	-680	5	-12.83	1604545	328	15.54	5400	5400	4610	6090	4510	5300	4891.91	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	5	1	1036526	48	19.74	0.71	12	0.03	234.00	6484.00	8403	20230105	-45.02	4369	20230502	5.75	8403	-45.02	20230105	4369	5.75	20230502	25000	-81.52	20230105	4455	3.70	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
30	20230726	121205	57	100.00	KONEX			N	N	N	N		N	4620	-680	5	-12.83	993665	196	9.28	5400	5400	4610	6090	4510	5300	5069.72	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	5	1	1036526	48	19.74	0.71	12	0.02	234.00	6484.00	8403	20230105	-45.02	4369	20230502	5.75	8403	-45.02	20230105	4369	5.75	20230502	25000	-81.52	20230105	4455	3.70	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
31	20230726	111159	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	842830	165	7.82	5400	5400	4610	6090	4510	5300	5108.06	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	10	1	1036526	53	21.79	0.79	12	0.02	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
32	20230726	101206	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	749850	146	6.92	5400	5400	5100	6090	4510	5300	5135.96	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	10	1	1036526	53	21.79	0.79	12	0.01	234.00	6484.00	8403	20230105	-39.31	4369	20230502	16.73	8403	-39.31	20230105	4369	16.73	20230502	25000	-79.60	20230105	4455	14.48	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
33	20230726	091202	57	100.00	KONEX			N	N	N	N		N	5400	100	2	1.89	5400	1	0.05	5400	5400	5400	6090	4510	5300	5400.00	0.00	0	0	5693	5496	5103	4906	4513	5595	5005	5	790	500	3180	10	1	1036526	56	23.08	0.83	12	0.00	234.00	6484.00	8403	20230105	-35.74	4369	20230502	23.60	8403	-35.74	20230105	4369	23.60	20230502	25000	-78.40	20230105	4455	21.21	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
34	20230725	161158	57	100.00	KONEX			N	N	N	N		N	5300	20	2	0.38	11134000	2111	133.69	5280	5300	4710	6070	4490	5280	5274.28	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	55	22.65	0.82	12	0.20	234.00	6484.00	8403	20230105	-36.93	4369	20230502	21.31	8403	-36.93	20230105	4369	21.31	20230502	25000	-78.80	20230105	4455	18.97	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
35	20230725	151145	57	100.00	KONEX			N	N	N	N		N	5200	-80	5	-1.52	11128700	2110	133.63	5280	5300	4710	6070	4490	5280	5274.27	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	54	22.22	0.80	12	0.20	234.00	6484.00	8403	20230105	-38.12	4369	20230502	19.02	8403	-38.12	20230105	4369	19.02	20230502	25000	-79.20	20230105	4455	16.72	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
36	20230725	141143	57	100.00	KONEX			N	N	N	N		N	5200	-80	5	-1.52	11128700	2110	133.63	5280	5300	4710	6070	4490	5280	5274.27	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	54	22.22	0.80	12	0.20	234.00	6484.00	8403	20230105	-38.12	4369	20230502	19.02	8403	-38.12	20230105	4369	19.02	20230502	25000	-79.20	20230105	4455	16.72	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
37	20230725	131155	57	100.00	KONEX			N	N	N	N		N	5200	-80	5	-1.52	11118300	2108	133.50	5280	5300	4710	6070	4490	5280	5274.34	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	54	22.22	0.80	12	0.20	234.00	6484.00	8403	20230105	-38.12	4369	20230502	19.02	8403	-38.12	20230105	4369	19.02	20230502	25000	-79.20	20230105	4455	16.72	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
38	20230725	121154	57	100.00	KONEX			N	N	N	N		N	5270	-10	5	-0.19	468810	97	6.14	5280	5280	4710	6070	4490	5280	4833.09	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	55	22.52	0.81	12	0.01	234.00	6484.00	8403	20230105	-37.28	4369	20230502	20.62	8403	-37.28	20230105	4369	20.62	20230502	25000	-78.92	20230105	4455	18.29	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
39	20230725	111152	57	100.00	KONEX			N	N	N	N		N	5270	-10	5	-0.19	468810	97	6.14	5280	5280	4710	6070	4490	5280	4833.09	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	55	22.52	0.81	12	0.01	234.00	6484.00	8403	20230105	-37.28	4369	20230502	20.62	8403	-37.28	20230105	4369	20.62	20230502	25000	-78.92	20230105	4455	18.29	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
40	20230725	101152	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	146890	29	1.84	5280	5280	4710	6070	4490	5280	5065.17	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	55	22.56	0.81	12	0.00	234.00	6484.00	8403	20230105	-37.17	4369	20230502	20.85	8403	-37.17	20230105	4369	20.85	20230502	25000	-78.88	20230105	4455	18.52	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
41	20230725	091149	57	100.00	KONEX			N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6070	4490	5280	0.00	0.00	0	0	6776	6027	5241	4492	3706	5635	4100	5	790	500	3160	10	1	1036526	55	22.56	0.81	12	0.00	234.00	6484.00	8403	20230105	-37.17	4369	20230502	20.85	8403	-37.17	20230105	4369	20.85	20230502	25000	-78.88	20230105	4455	18.52	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
42	20230724	161150	57	100.00	KONEX	신저가		N	N	N	N		N	5280	70	2	1.34	8453420	1579	56.78	5990	5990	4455	5990	4430	5210	5353.65	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	55	22.56	0.81	12	0.15	234.00	6484.00	8403	20230105	-37.17	4369	20230502	20.85	8403	-37.17	20230105	4369	20.85	20230502	25000	-78.88	20230105	4455	18.52	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
43	20230724	151146	57	100.00	KONEX	신저가		N	N	N	N		N	5280	70	2	1.34	8453420	1579	56.78	5990	5990	4455	5990	4430	5210	5353.65	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	55	22.56	0.81	12	0.15	234.00	6484.00	8403	20230105	-37.17	4369	20230502	20.85	8403	-37.17	20230105	4369	20.85	20230502	25000	-78.88	20230105	4455	18.52	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
44	20230724	141145	57	100.00	KONEX	신저가		N	N	N	N		N	5300	90	2	1.73	8347850	1559	56.06	5990	5990	4455	5990	4430	5210	5354.62	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	55	22.65	0.82	12	0.15	234.00	6484.00	8403	20230105	-36.93	4369	20230502	21.31	8403	-36.93	20230105	4369	21.31	20230502	25000	-78.80	20230105	4455	18.97	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
45	20230724	131145	57	100.00	KONEX	신저가		N	N	N	N		N	5290	80	2	1.54	7818500	1459	52.46	5990	5990	4455	5990	4430	5210	5358.81	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	55	22.61	0.82	12	0.14	234.00	6484.00	8403	20230105	-37.05	4369	20230502	21.08	8403	-37.05	20230105	4369	21.08	20230502	25000	-78.84	20230105	4455	18.74	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
46	20230724	121147	57	100.00	KONEX	신저가		N	N	N	N		N	5410	200	2	3.84	7504580	1395	50.16	5990	5990	4455	5990	4430	5210	5379.63	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	56	23.12	0.83	12	0.13	234.00	6484.00	8403	20230105	-35.62	4369	20230502	23.83	8403	-35.62	20230105	4369	23.83	20230502	25000	-78.36	20230105	4455	21.44	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
47	20230724	111151	57	100.00	KONEX	신저가		N	N	N	N		N	5450	240	2	4.61	7064430	1303	46.85	5990	5990	4455	5990	4430	5210	5421.67	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	56	23.29	0.84	12	0.13	234.00	6484.00	8403	20230105	-35.14	4369	20230502	24.74	8403	-35.14	20230105	4369	24.74	20230502	25000	-78.20	20230105	4455	22.33	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
48	20230724	101139	57	100.00	KONEX	신저가		N	N	N	N		N	5690	480	2	9.21	2077535	384	13.81	5990	5990	4455	5990	4430	5210	5410.25	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	59	24.32	0.88	12	0.04	234.00	6484.00	8403	20230105	-32.29	4369	20230502	30.24	8403	-32.29	20230105	4369	30.24	20230502	25000	-77.24	20230105	4455	27.72	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
49	20230724	091148	57	100.00	KONEX	신저가		N	N	N	N		N	5970	760	2	14.59	1106240	193	6.94	5990	5990	4455	5990	4430	5210	5731.81	0.00	0	0	5412	5311	5109	5008	4806	5361	5058	5	780	500	3120	10	1	1036526	62	25.51	0.92	12	0.02	234.00	6484.00	8403	20230105	-28.95	4369	20230502	36.64	8403	-28.95	20230105	4369	36.64	20230502	25000	-76.12	20230105	4455	34.01	20230724	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
50	20230721	161135	57	100.00	KONEX			N	N	N	N		N	15500	0	3	0.00	124547900	8276	1229.72	15200	15500	14600	17820	13180	15500	15049.29	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	161	66.24	2.39	12	0.80	234.00	6484.00	25000	20230105	-38.00	13000	20230502	19.23	25000	-38.00	20230105	13000	19.23	20230502	25000	-38.00	20230105	13000	19.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
51	20230721	151137	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	115063030	7664	1138.78	15200	15500	14600	17820	13180	15500	15013.44	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	155	64.10	2.31	12	0.74	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
52	20230721	141132	57	100.00	KONEX			N	N	N	N		N	14850	-650	5	-4.19	102763030	6844	1016.94	15200	15500	14600	17820	13180	15500	15015.05	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	154	63.46	2.29	12	0.66	234.00	6484.00	25000	20230105	-40.60	13000	20230502	14.23	25000	-40.60	20230105	13000	14.23	20230502	25000	-40.60	20230105	13000	14.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
53	20230721	131136	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	96351870	6413	952.90	15200	15500	14600	17820	13180	15500	15024.46	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	155	64.10	2.31	12	0.62	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
54	20230721	121150	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	45518620	3025	449.48	15200	15500	14600	17820	13180	15500	15047.48	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	155	64.10	2.31	12	0.29	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
55	20230721	111148	57	100.00	KONEX			N	N	N	N		N	15000	-500	5	-3.23	27588470	1829	271.77	15200	15500	15000	17820	13180	15500	15083.91	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	155	64.10	2.31	12	0.18	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
56	20230721	101147	57	100.00	KONEX			N	N	N	N		N	15200	-300	5	-1.94	7311100	480	71.32	15200	15500	15000	17820	13180	15500	15231.46	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	158	64.96	2.34	12	0.05	234.00	6484.00	25000	20230105	-39.20	13000	20230502	16.92	25000	-39.20	20230105	13000	16.92	20230502	25000	-39.20	20230105	13000	16.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
57	20230721	091142	57	100.00	KONEX			N	N	N	N		N	15400	-100	5	-0.65	492600	32	4.75	15200	15400	15200	17820	13180	15500	15393.75	0.00	0	0	15566	15532	15466	15432	15366	15550	15450	5	2320	500	9300	10	1	1036526	160	65.81	2.38	12	0.00	234.00	6484.00	25000	20230105	-38.40	13000	20230502	18.46	25000	-38.40	20230105	13000	18.46	20230502	25000	-38.40	20230105	13000	18.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
58	20230720	161131	57	100.00	KONEX			N	N	N	N		N	15500	50	2	0.32	10390590	673	75.45	15400	15500	15400	17760	13140	15450	15439.21	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	161	66.24	2.39	12	0.06	234.00	6484.00	25000	20230105	-38.00	13000	20230502	19.23	25000	-38.00	20230105	13000	19.23	20230502	25000	-38.00	20230105	13000	19.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
59	20230720	151131	57	100.00	KONEX			N	N	N	N		N	15500	50	2	0.32	10359590	671	75.22	15400	15500	15400	17760	13140	15450	15439.03	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	161	66.24	2.39	12	0.06	234.00	6484.00	25000	20230105	-38.00	13000	20230502	19.23	25000	-38.00	20230105	13000	19.23	20230502	25000	-38.00	20230105	13000	19.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
60	20230720	141128	57	100.00	KONEX			N	N	N	N		N	15500	50	2	0.32	10204590	661	74.10	15400	15500	15400	17760	13140	15450	15438.11	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	161	66.24	2.39	12	0.06	234.00	6484.00	25000	20230105	-38.00	13000	20230502	19.23	25000	-38.00	20230105	13000	19.23	20230502	25000	-38.00	20230105	13000	19.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
61	20230720	131131	57	100.00	KONEX			N	N	N	N		N	15400	-50	5	-0.32	10189090	660	73.99	15400	15500	15400	17760	13140	15450	15438.02	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	160	65.81	2.38	12	0.06	234.00	6484.00	25000	20230105	-38.40	13000	20230502	18.46	25000	-38.40	20230105	13000	18.46	20230502	25000	-38.40	20230105	13000	18.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
62	20230720	121140	57	100.00	KONEX			N	N	N	N		N	15500	50	2	0.32	8649090	560	62.78	15400	15500	15400	17760	13140	15450	15444.80	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	161	66.24	2.39	12	0.05	234.00	6484.00	25000	20230105	-38.00	13000	20230502	19.23	25000	-38.00	20230105	13000	19.23	20230502	25000	-38.00	20230105	13000	19.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
63	20230720	111136	57	100.00	KONEX			N	N	N	N		N	15500	50	2	0.32	6024090	390	43.72	15400	15500	15400	17760	13140	15450	15446.38	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	161	66.24	2.39	12	0.04	234.00	6484.00	25000	20230105	-38.00	13000	20230502	19.23	25000	-38.00	20230105	13000	19.23	20230502	25000	-38.00	20230105	13000	19.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
64	20230720	101122	57	100.00	KONEX			N	N	N	N		N	15490	40	2	0.26	3203920	208	23.32	15400	15490	15400	17760	13140	15450	15403.46	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	161	66.20	2.39	12	0.02	234.00	6484.00	25000	20230105	-38.04	13000	20230502	19.15	25000	-38.04	20230105	13000	19.15	20230502	25000	-38.04	20230105	13000	19.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
65	20230720	091126	57	100.00	KONEX			N	N	N	N		N	15400	-50	5	-0.32	92400	6	0.67	15400	15400	15400	17760	13140	15450	15400.00	0.00	0	0	16070	15760	15180	14870	14290	15915	15025	5	2310	500	9270	10	1	1036526	160	65.81	2.38	12	0.00	234.00	6484.00	25000	20230105	-38.40	13000	20230502	18.46	25000	-38.40	20230105	13000	18.46	20230502	25000	-38.40	20230105	13000	18.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
66	20230719	161145	57	100.00	KONEX			N	N	N	N		N	15450	250	2	1.64	13567260	892	126.17	15210	15490	14600	17480	12920	15200	15209.93	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	160	66.03	2.38	12	0.09	234.00	6484.00	25000	20230105	-38.20	13000	20230502	18.85	25000	-38.20	20230105	13000	18.85	20230502	25000	-38.20	20230105	13000	18.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
67	20230719	151146	57	100.00	KONEX			N	N	N	N		N	15490	290	2	1.91	13273710	873	123.48	15210	15490	14600	17480	12920	15200	15204.71	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	161	66.20	2.39	12	0.08	234.00	6484.00	25000	20230105	-38.04	13000	20230502	19.15	25000	-38.04	20230105	13000	19.15	20230502	25000	-38.04	20230105	13000	19.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
68	20230719	141150	57	100.00	KONEX			N	N	N	N		N	14600	-600	5	-3.95	3567690	235	33.24	15210	15490	14600	17480	12920	15200	15181.66	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	151	62.39	2.25	12	0.02	234.00	6484.00	25000	20230105	-41.60	13000	20230502	12.31	25000	-41.60	20230105	13000	12.31	20230502	25000	-41.60	20230105	13000	12.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
69	20230719	131133	57	100.00	KONEX			N	N	N	N		N	14600	-600	5	-3.95	3567690	235	33.24	15210	15490	14600	17480	12920	15200	15181.66	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	151	62.39	2.25	12	0.02	234.00	6484.00	25000	20230105	-41.60	13000	20230502	12.31	25000	-41.60	20230105	13000	12.31	20230502	25000	-41.60	20230105	13000	12.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
70	20230719	121153	57	100.00	KONEX			N	N	N	N		N	14600	-600	5	-3.95	3567690	235	33.24	15210	15490	14600	17480	12920	15200	15181.66	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	151	62.39	2.25	12	0.02	234.00	6484.00	25000	20230105	-41.60	13000	20230502	12.31	25000	-41.60	20230105	13000	12.31	20230502	25000	-41.60	20230105	13000	12.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
71	20230719	111149	57	100.00	KONEX			N	N	N	N		N	15200	0	3	0.00	3389800	223	31.54	15210	15210	15200	17480	12920	15200	15200.90	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	158	64.96	2.34	12	0.02	234.00	6484.00	25000	20230105	-39.20	13000	20230502	16.92	25000	-39.20	20230105	13000	16.92	20230502	25000	-39.20	20230105	13000	16.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
72	20230719	101139	57	100.00	KONEX			N	N	N	N		N	15200	0	3	0.00	3389800	223	31.54	15210	15210	15200	17480	12920	15200	15200.90	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	158	64.96	2.34	12	0.02	234.00	6484.00	25000	20230105	-39.20	13000	20230502	16.92	25000	-39.20	20230105	13000	16.92	20230502	25000	-39.20	20230105	13000	16.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
73	20230719	091139	57	100.00	KONEX			N	N	N	N		N	15200	0	3	0.00	0	0	0.00	0	0	0	17480	12920	15200	0.00	0.00	0	0	15886	15542	15356	15012	14826	15715	15185	5	2280	500	9120	10	1	1036526	158	64.96	2.34	12	0.00	234.00	6484.00	25000	20230105	-39.20	13000	20230502	16.92	25000	-39.20	20230105	13000	16.92	20230502	25000	-39.20	20230105	13000	16.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
74	20230718	161138	57	100.00	KONEX			N	N	N	N		N	15200	-590	5	-3.74	10873140	707	97.12	15170	15700	15170	18150	13430	15790	15379.26	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	158	64.96	2.34	12	0.07	234.00	6484.00	25000	20230105	-39.20	13000	20230502	16.92	25000	-39.20	20230105	13000	16.92	20230502	25000	-39.20	20230105	13000	16.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
75	20230718	151137	57	100.00	KONEX			N	N	N	N		N	15300	-490	5	-3.10	8653640	561	77.06	15170	15700	15170	18150	13430	15790	15425.38	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	159	65.38	2.36	12	0.05	234.00	6484.00	25000	20230105	-38.80	13000	20230502	17.69	25000	-38.80	20230105	13000	17.69	20230502	25000	-38.80	20230105	13000	17.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
76	20230718	141132	57	100.00	KONEX			N	N	N	N		N	15590	-200	5	-1.27	4351830	281	38.60	15170	15700	15170	18150	13430	15790	15486.94	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	162	66.62	2.40	12	0.03	234.00	6484.00	25000	20230105	-37.64	13000	20230502	19.92	25000	-37.64	20230105	13000	19.92	20230502	25000	-37.64	20230105	13000	19.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
77	20230718	131133	57	100.00	KONEX			N	N	N	N		N	15590	-200	5	-1.27	4351830	281	38.60	15170	15700	15170	18150	13430	15790	15486.94	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	162	66.62	2.40	12	0.03	234.00	6484.00	25000	20230105	-37.64	13000	20230502	19.92	25000	-37.64	20230105	13000	19.92	20230502	25000	-37.64	20230105	13000	19.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
78	20230718	121144	57	100.00	KONEX			N	N	N	N		N	15300	-490	5	-3.10	3665870	237	32.55	15170	15700	15170	18150	13430	15790	15467.81	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	159	65.38	2.36	12	0.02	234.00	6484.00	25000	20230105	-38.80	13000	20230502	17.69	25000	-38.80	20230105	13000	17.69	20230502	25000	-38.80	20230105	13000	17.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
79	20230718	111142	57	100.00	KONEX			N	N	N	N		N	15600	-190	5	-1.20	1392170	91	12.50	15170	15700	15170	18150	13430	15790	15298.57	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	162	66.67	2.41	12	0.01	234.00	6484.00	25000	20230105	-37.60	13000	20230502	20.00	25000	-37.60	20230105	13000	20.00	20230502	25000	-37.60	20230105	13000	20.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
80	20230718	101135	57	100.00	KONEX			N	N	N	N		N	15500	-290	5	-1.84	476170	31	4.26	15170	15500	15170	18150	13430	15790	15360.32	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	161	66.24	2.39	12	0.00	234.00	6484.00	25000	20230105	-38.00	13000	20230502	19.23	25000	-38.00	20230105	13000	19.23	20230502	25000	-38.00	20230105	13000	19.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
81	20230718	091129	57	100.00	KONEX			N	N	N	N		N	15170	-620	5	-3.93	15170	1	0.14	15170	15170	15170	18150	13430	15790	15170.00	0.00	0	0	17263	16526	15763	15026	14263	16145	14645	5	2360	500	9470	10	1	1036526	157	64.83	2.34	12	0.00	234.00	6484.00	25000	20230105	-39.32	13000	20230502	16.69	25000	-39.32	20230105	13000	16.69	20230502	25000	-39.32	20230105	13000	16.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
82	20230717	161133	57	100.00	KONEX			N	N	N	N		N	15790	-410	5	-2.53	11401700	728	20.14	16500	16500	15000	18630	13770	16200	15661.68	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	164	67.48	2.44	12	0.07	234.00	6484.00	25000	20230105	-36.84	13000	20230502	21.46	25000	-36.84	20230105	13000	21.46	20230502	25000	-36.84	20230105	13000	21.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
83	20230717	151127	57	100.00	KONEX			N	N	N	N		N	15790	-410	5	-2.53	11228110	717	19.83	16500	16500	15000	18630	13770	16200	15659.85	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	164	67.48	2.44	12	0.07	234.00	6484.00	25000	20230105	-36.84	13000	20230502	21.46	25000	-36.84	20230105	13000	21.46	20230502	25000	-36.84	20230105	13000	21.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
84	20230717	141131	57	100.00	KONEX			N	N	N	N		N	15790	-410	5	-2.53	11228110	717	19.83	16500	16500	15000	18630	13770	16200	15659.85	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	164	67.48	2.44	12	0.07	234.00	6484.00	25000	20230105	-36.84	13000	20230502	21.46	25000	-36.84	20230105	13000	21.46	20230502	25000	-36.84	20230105	13000	21.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
85	20230717	131120	57	100.00	KONEX			N	N	N	N		N	15000	-1200	5	-7.41	11212320	716	19.81	16500	16500	15000	18630	13770	16200	15659.66	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	155	64.10	2.31	12	0.07	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
86	20230717	121131	57	100.00	KONEX			N	N	N	N		N	15690	-510	5	-3.15	8265290	526	14.55	16500	16500	15600	18630	13770	16200	15713.48	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	163	67.05	2.42	12	0.05	234.00	6484.00	25000	20230105	-37.24	13000	20230502	20.69	25000	-37.24	20230105	13000	20.69	20230502	25000	-37.24	20230105	13000	20.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
87	20230717	111122	57	100.00	KONEX			N	N	N	N		N	15600	-600	5	-3.70	574500	36	1.00	16500	16500	15600	18630	13770	16200	15958.33	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	162	66.67	2.41	12	0.00	234.00	6484.00	25000	20230105	-37.60	13000	20230502	20.00	25000	-37.60	20230105	13000	20.00	20230502	25000	-37.60	20230105	13000	20.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
88	20230717	101122	57	100.00	KONEX			N	N	N	N		N	15600	-600	5	-3.70	574500	36	1.00	16500	16500	15600	18630	13770	16200	15958.33	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	162	66.67	2.41	12	0.00	234.00	6484.00	25000	20230105	-37.60	13000	20230502	20.00	25000	-37.60	20230105	13000	20.00	20230502	25000	-37.60	20230105	13000	20.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
89	20230717	091122	57	100.00	KONEX			N	N	N	N		N	16200	0	3	0.00	0	0	0.00	0	0	0	18630	13770	16200	0.00	0.00	0	0	17006	16602	15796	15392	14586	16805	15595	5	2430	500	9720	10	1	1036526	168	69.23	2.50	12	0.00	234.00	6484.00	25000	20230105	-35.20	13000	20230502	24.62	25000	-35.20	20230105	13000	24.62	20230502	25000	-35.20	20230105	13000	24.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
90	20230714	161122	57	100.00	KONEX			N	N	N	N		N	16200	1370	2	9.24	57211920	3615	1021.19	15000	16200	14990	17050	12610	14830	15826.26	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	168	69.23	2.50	12	0.35	234.00	6484.00	25000	20230105	-35.20	13000	20230502	24.62	25000	-35.20	20230105	13000	24.62	20230502	25000	-35.20	20230105	13000	24.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
91	20230714	151124	57	100.00	KONEX			N	N	N	N		N	16200	1370	2	9.24	53955720	3414	964.41	15000	16200	14990	17050	12610	14830	15804.25	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	168	69.23	2.50	12	0.33	234.00	6484.00	25000	20230105	-35.20	13000	20230502	24.62	25000	-35.20	20230105	13000	24.62	20230502	25000	-35.20	20230105	13000	24.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
92	20230714	141132	57	100.00	KONEX			N	N	N	N		N	15400	570	2	3.84	25278130	1630	460.45	15000	16100	14990	17050	12610	14830	15508.06	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	160	65.81	2.38	12	0.16	234.00	6484.00	25000	20230105	-38.40	13000	20230502	18.46	25000	-38.40	20230105	13000	18.46	20230502	25000	-38.40	20230105	13000	18.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
93	20230714	131117	57	100.00	KONEX			N	N	N	N		N	15990	1160	2	7.82	23307040	1503	424.58	15000	16100	14990	17050	12610	14830	15507.01	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	166	68.33	2.47	12	0.15	234.00	6484.00	25000	20230105	-36.04	13000	20230502	23.00	25000	-36.04	20230105	13000	23.00	20230502	25000	-36.04	20230105	13000	23.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
94	20230714	121116	57	100.00	KONEX			N	N	N	N		N	16100	1270	2	8.56	22475560	1451	409.89	15000	16100	14990	17050	12610	14830	15489.70	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	167	68.80	2.48	12	0.14	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
95	20230714	111129	57	100.00	KONEX			N	N	N	N		N	15900	1070	2	7.22	12634340	835	235.88	15000	15970	14990	17050	12610	14830	15130.95	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	165	67.95	2.45	12	0.08	234.00	6484.00	25000	20230105	-36.40	13000	20230502	22.31	25000	-36.40	20230105	13000	22.31	20230502	25000	-36.40	20230105	13000	22.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
96	20230714	101129	57	100.00	KONEX			N	N	N	N		N	15960	1130	2	7.62	11472480	762	215.25	15000	15970	14990	17050	12610	14830	15055.75	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	165	68.21	2.46	12	0.07	234.00	6484.00	25000	20230105	-36.16	13000	20230502	22.77	25000	-36.16	20230105	13000	22.77	20230502	25000	-36.16	20230105	13000	22.77	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
97	20230714	091125	57	100.00	KONEX			N	N	N	N		N	14830	0	3	0.00	0	0	0.00	0	0	0	17050	12610	14830	0.00	0.00	0	0	17643	16236	15443	14036	13243	15840	13640	5	2220	500	8890	10	1	1036526	154	63.38	2.29	12	0.00	234.00	6484.00	25000	20230105	-40.68	13000	20230502	14.08	25000	-40.68	20230105	13000	14.08	20230502	25000	-40.68	20230105	13000	14.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
98	20230713	161117	57	100.00	KONEX			N	N	N	N		N	14830	-30	5	-0.20	5265180	354	25.82	16850	16850	14650	17080	12640	14860	14873.39	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	154	63.38	2.29	12	0.03	234.00	6484.00	25000	20230105	-40.68	13000	20230502	14.08	25000	-40.68	20230105	13000	14.08	20230502	25000	-40.68	20230105	13000	14.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
99	20230713	151113	57	100.00	KONEX			N	N	N	N		N	14830	-30	5	-0.20	5116880	344	25.09	16850	16850	14650	17080	12640	14860	14874.65	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	154	63.38	2.29	12	0.03	234.00	6484.00	25000	20230105	-40.68	13000	20230502	14.08	25000	-40.68	20230105	13000	14.08	20230502	25000	-40.68	20230105	13000	14.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
100	20230713	141113	57	100.00	KONEX			N	N	N	N		N	14860	0	3	0.00	4585210	308	22.47	16850	16850	14860	17080	12640	14860	14887.05	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	154	63.50	2.29	12	0.03	234.00	6484.00	25000	20230105	-40.56	13000	20230502	14.31	25000	-40.56	20230105	13000	14.31	20230502	25000	-40.56	20230105	13000	14.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
101	20230713	131117	57	100.00	KONEX			N	N	N	N		N	14860	0	3	0.00	4481190	301	21.95	16850	16850	14860	17080	12640	14860	14887.67	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	154	63.50	2.29	12	0.03	234.00	6484.00	25000	20230105	-40.56	13000	20230502	14.31	25000	-40.56	20230105	13000	14.31	20230502	25000	-40.56	20230105	13000	14.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
102	20230713	121112	57	100.00	KONEX			N	N	N	N		N	14860	0	3	0.00	1969850	132	9.63	16850	16850	14860	17080	12640	14860	14923.11	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	154	63.50	2.29	12	0.01	234.00	6484.00	25000	20230105	-40.56	13000	20230502	14.31	25000	-40.56	20230105	13000	14.31	20230502	25000	-40.56	20230105	13000	14.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
103	20230713	111116	57	100.00	KONEX			N	N	N	N		N	14860	0	3	0.00	1969850	132	9.63	16850	16850	14860	17080	12640	14860	14923.11	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	154	63.50	2.29	12	0.01	234.00	6484.00	25000	20230105	-40.56	13000	20230502	14.31	25000	-40.56	20230105	13000	14.31	20230502	25000	-40.56	20230105	13000	14.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
104	20230713	101108	57	100.00	KONEX			N	N	N	N		N	15000	140	2	0.94	1538910	103	7.51	16850	16850	14860	17080	12640	14860	14940.87	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	155	64.10	2.31	12	0.01	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
105	20230713	091111	57	100.00	KONEX			N	N	N	N		N	14860	0	3	0.00	0	0	0.00	0	0	0	17080	12640	14860	0.00	0.00	0	0	15293	15076	14793	14576	14293	14935	14435	5	2220	500	8910	10	1	1036526	154	63.50	2.29	12	0.00	234.00	6484.00	25000	20230105	-40.56	13000	20230502	14.31	25000	-40.56	20230105	13000	14.31	20230502	25000	-40.56	20230105	13000	14.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
106	20230712	161108	57	100.00	KONEX			N	N	N	N		N	14860	-370	5	-2.43	20176330	1371	55.13	15000	15010	14510	17510	12950	15230	14716.51	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	154	63.50	2.29	12	0.13	234.00	6484.00	25000	20230105	-40.56	13000	20230502	14.31	25000	-40.56	20230105	13000	14.31	20230502	25000	-40.56	20230105	13000	14.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
107	20230712	151059	57	100.00	KONEX			N	N	N	N		N	14860	-370	5	-2.43	19537350	1328	53.40	15000	15010	14510	17510	12950	15230	14711.86	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	154	63.50	2.29	12	0.13	234.00	6484.00	25000	20230105	-40.56	13000	20230502	14.31	25000	-40.56	20230105	13000	14.31	20230502	25000	-40.56	20230105	13000	14.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
108	20230712	141055	57	100.00	KONEX			N	N	N	N		N	14590	-640	5	-4.20	19522490	1327	53.36	15000	15010	14510	17510	12950	15230	14711.75	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	151	62.35	2.25	12	0.13	234.00	6484.00	25000	20230105	-41.64	13000	20230502	12.23	25000	-41.64	20230105	13000	12.23	20230502	25000	-41.64	20230105	13000	12.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
109	20230712	131057	57	100.00	KONEX			N	N	N	N		N	14870	-360	5	-2.36	18324710	1245	50.06	15000	15010	14510	17510	12950	15230	14718.64	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	154	63.55	2.29	12	0.12	234.00	6484.00	25000	20230105	-40.52	13000	20230502	14.38	25000	-40.52	20230105	13000	14.38	20230502	25000	-40.52	20230105	13000	14.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
110	20230712	121103	57	100.00	KONEX			N	N	N	N		N	14870	-360	5	-2.36	18089680	1229	49.42	15000	15010	14510	17510	12950	15230	14719.02	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	154	63.55	2.29	12	0.12	234.00	6484.00	25000	20230105	-40.52	13000	20230502	14.38	25000	-40.52	20230105	13000	14.38	20230502	25000	-40.52	20230105	13000	14.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
111	20230712	111103	57	100.00	KONEX			N	N	N	N		N	14890	-340	5	-2.23	17690580	1202	48.33	15000	15010	14510	17510	12950	15230	14717.62	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	154	63.63	2.30	12	0.12	234.00	6484.00	25000	20230105	-40.44	13000	20230502	14.54	25000	-40.44	20230105	13000	14.54	20230502	25000	-40.44	20230105	13000	14.54	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
112	20230712	101103	57	100.00	KONEX			N	N	N	N		N	14990	-240	5	-1.58	7659900	514	20.67	15000	15010	14510	17510	12950	15230	14902.53	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	155	64.06	2.31	12	0.05	234.00	6484.00	25000	20230105	-40.04	13000	20230502	15.31	25000	-40.04	20230105	13000	15.31	20230502	25000	-40.04	20230105	13000	15.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
113	20230712	091104	57	100.00	KONEX			N	N	N	N		N	15000	-230	5	-1.51	1485000	99	3.98	15000	15000	15000	17510	12950	15230	15000.00	0.00	0	0	18870	17050	15880	14060	12890	16465	13475	5	2280	500	9130	10	1	1036526	155	64.10	2.31	12	0.01	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
114	20230711	161049	57	100.00	KONEX			N	N	N	N		N	15230	-870	5	-5.40	37971860	2487	19.60	17700	17700	14710	18510	13690	16100	15268.14	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	158	65.09	2.35	12	0.24	234.00	6484.00	25000	20230105	-39.08	13000	20230502	17.15	25000	-39.08	20230105	13000	17.15	20230502	25000	-39.08	20230105	13000	17.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
115	20230711	151044	57	100.00	KONEX			N	N	N	N		N	15230	-870	5	-5.40	37971860	2487	19.60	17700	17700	14710	18510	13690	16100	15268.14	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	158	65.09	2.35	12	0.24	234.00	6484.00	25000	20230105	-39.08	13000	20230502	17.15	25000	-39.08	20230105	13000	17.15	20230502	25000	-39.08	20230105	13000	17.15	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
116	20230711	141036	57	100.00	KONEX			N	N	N	N		N	15290	-810	5	-5.03	37347230	2446	19.28	17700	17700	14710	18510	13690	16100	15268.70	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	158	65.34	2.36	12	0.24	234.00	6484.00	25000	20230105	-38.84	13000	20230502	17.62	25000	-38.84	20230105	13000	17.62	20230502	25000	-38.84	20230105	13000	17.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
117	20230711	131027	57	100.00	KONEX			N	N	N	N		N	15290	-810	5	-5.03	37347230	2446	19.28	17700	17700	14710	18510	13690	16100	15268.70	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	158	65.34	2.36	12	0.24	234.00	6484.00	25000	20230105	-38.84	13000	20230502	17.62	25000	-38.84	20230105	13000	17.62	20230502	25000	-38.84	20230105	13000	17.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
118	20230711	121050	57	100.00	KONEX			N	N	N	N		N	15000	-1100	5	-6.83	35936230	2353	18.54	17700	17700	14710	18510	13690	16100	15272.52	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	155	64.10	2.31	12	0.23	234.00	6484.00	25000	20230105	-40.00	13000	20230502	15.38	25000	-40.00	20230105	13000	15.38	20230502	25000	-40.00	20230105	13000	15.38	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
119	20230711	111054	57	100.00	KONEX			N	N	N	N		N	14900	-1200	5	-7.45	35421420	2319	18.28	17700	17700	14710	18510	13690	16100	15274.44	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	154	63.68	2.30	12	0.22	234.00	6484.00	25000	20230105	-40.40	13000	20230502	14.62	25000	-40.40	20230105	13000	14.62	20230502	25000	-40.40	20230105	13000	14.62	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
120	20230711	101054	57	100.00	KONEX			N	N	N	N		N	14990	-1110	5	-6.89	32273230	2107	16.60	17700	17700	14710	18510	13690	16100	15317.15	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	155	64.06	2.31	12	0.20	234.00	6484.00	25000	20230105	-40.04	13000	20230502	15.31	25000	-40.04	20230105	13000	15.31	20230502	25000	-40.04	20230105	13000	15.31	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
121	20230711	091048	57	100.00	KONEX			N	N	N	N		N	16050	-50	5	-0.31	10276070	639	5.04	17700	17700	15000	18510	13690	16100	16081.49	0.00	0	0	16753	16426	15773	15446	14793	16590	15610	5	2410	500	9660	10	1	1036526	166	68.59	2.48	12	0.06	234.00	6484.00	25000	20230105	-35.80	13000	20230502	23.46	25000	-35.80	20230105	13000	23.46	20230502	25000	-35.80	20230105	13000	23.46	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
122	20230710	161040	57	100.00	KONEX			N	N	N	N		N	16100	2100	1	15.00	204060490	12689	703.77	15120	16100	15120	16100	11900	14000	16081.68	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	167	68.80	2.48	12	1.22	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
123	20230710	151044	57	100.00	KONEX			N	N	N	N		N	16100	2100	1	15.00	204060490	12689	703.77	15120	16100	15120	16100	11900	14000	16081.68	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	167	68.80	2.48	12	1.22	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
124	20230710	141031	57	100.00	KONEX			N	N	N	N		N	16100	2100	1	15.00	176513390	10978	608.87	15120	16100	15120	16100	11900	14000	16078.83	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	167	68.80	2.48	12	1.06	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
125	20230710	131020	57	100.00	KONEX			N	N	N	N		N	16100	2100	1	15.00	154150490	9589	531.84	15120	16100	15120	16100	11900	14000	16075.76	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	167	68.80	2.48	12	0.93	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
126	20230710	121048	57	100.00	KONEX			N	N	N	N		N	16100	2100	1	15.00	153554790	9552	529.78	15120	16100	15120	16100	11900	14000	16075.67	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	167	68.80	2.48	12	0.92	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
127	20230710	111044	57	100.00	KONEX			N	N	N	N		N	16100	2100	1	15.00	152749790	9502	527.01	15120	16100	15120	16100	11900	14000	16075.54	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	167	68.80	2.48	12	0.92	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
128	20230710	101045	57	100.00	KONEX			N	N	N	N		N	16100	2100	1	15.00	93984790	5852	324.57	15120	16100	15120	16100	11900	14000	16060.29	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	167	68.80	2.48	12	0.56	234.00	6484.00	25000	20230105	-35.60	13000	20230502	23.85	25000	-35.60	20230105	13000	23.85	20230502	25000	-35.60	20230105	13000	23.85	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
129	20230710	091036	57	100.00	KONEX			N	N	N	N		N	15300	1300	2	9.29	670460	44	2.44	15120	15490	15120	16100	11900	14000	15237.73	0.00	0	0	14133	14066	13983	13916	13833	14075	13925	5	2100	500	8400	10	1	1036526	159	65.38	2.36	12	0.00	234.00	6484.00	25000	20230105	-38.80	13000	20230502	17.69	25000	-38.80	20230105	13000	17.69	20230502	25000	-38.80	20230105	13000	17.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
130	20230707	161033	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	25237000	1803	1042.20	14000	14050	13900	16100	11900	14000	13997.23	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.17	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
131	20230707	151032	00	50.00	KONEX			N	N	N	N	50	N	13900	-100	5	-0.71	18237000	1303	753.18	14000	14050	13900	16100	11900	14000	13996.16	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	144	59.40	2.14	12	0.13	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
132	20230707	141051	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	16147000	1153	666.47	14000	14050	14000	16100	11900	14000	14004.34	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.11	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
133	20230707	131039	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	9147000	653	377.46	14000	14050	14000	16100	11900	14000	14007.66	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.06	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
134	20230707	121043	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	7747000	553	319.65	14000	14050	14000	16100	11900	14000	14009.04	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.05	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
135	20230707	111049	00	50.00	KONEX			N	N	N	N	50	N	14050	50	2	0.36	1629000	116	67.05	14000	14050	14000	16100	11900	14000	14043.10	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	146	60.04	2.17	12	0.01	234.00	6484.00	25000	20230105	-43.80	13000	20230502	8.08	25000	-43.80	20230105	13000	8.08	20230502	25000	-43.80	20230105	13000	8.08	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
136	20230707	101032	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	224000	16	9.25	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.00	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
137	20230707	091035	00	50.00	KONEX			N	N	N	N	50	N	14000	0	3	0.00	14000	1	0.58	14000	14000	14000	16100	11900	14000	14000.00	0.00	0	0	14066	14032	13966	13932	13866	14050	13950	5	2100	500	8400	10	1	1036526	145	59.83	2.16	12	0.00	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
138	20230706	161034	00	50.00	KONEX			N	N	N	N	50	N	14000	100	2	0.72	2415800	173	455.26	13900	14000	13900	15980	11820	13900	13964.16	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	145	59.83	2.16	12	0.02	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
139	20230706	151034	00	50.00	KONEX			N	N	N	N	50	N	14000	100	2	0.72	2415800	173	455.26	13900	14000	13900	15980	11820	13900	13964.16	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	145	59.83	2.16	12	0.02	234.00	6484.00	25000	20230105	-44.00	13000	20230502	7.69	25000	-44.00	20230105	13000	7.69	20230502	25000	-44.00	20230105	13000	7.69	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
140	20230706	141036	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	861800	62	163.16	13900	13900	13900	15980	11820	13900	13900.00	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.01	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
141	20230706	131032	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	861800	62	163.16	13900	13900	13900	15980	11820	13900	13900.00	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.01	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
142	20230706	120958	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	166800	12	31.58	13900	13900	13900	15980	11820	13900	13900.00	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
143	20230706	111039	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	27800	2	5.26	13900	13900	13900	15980	11820	13900	13900.00	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
144	20230706	101034	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
145	20230706	091033	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	14033	13966	13933	13866	13833	13950	13850	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
146	20230705	161028	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	529200	38	0.99	13900	14000	13900	15980	11820	13900	13926.32	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
147	20230705	151025	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	529200	38	0.99	13900	14000	13900	15980	11820	13900	13926.32	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
148	20230705	141014	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	529200	38	0.99	13900	14000	13900	15980	11820	13900	13926.32	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
149	20230705	131016	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	459700	33	0.86	13900	14000	13900	15980	11820	13900	13930.30	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
150	20230705	121015	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	459700	33	0.86	13900	14000	13900	15980	11820	13900	13930.30	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
151	20230705	111026	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	459700	33	0.86	13900	14000	13900	15980	11820	13900	13930.30	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
152	20230705	101018	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	291900	21	0.55	13900	13900	13900	15980	11820	13900	13900.00	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
153	20230705	091016	00	50.00	KONEX			N	N	N	N	50	N	13900	0	3	0.00	0	0	0.00	0	0	0	15980	11820	13900	0.00	0.00	0	0	14433	14166	14033	13766	13633	14100	13700	5	2080	500	8340	10	1	1036526	144	59.40	2.14	12	0.00	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
154	20230704	161011	00	50.00	KONEX			N	N	N	N	50	N	13900	-300	5	-2.11	54647000	3825	76500.00	14200	14300	13900	16330	12070	14200	14286.80	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	144	59.40	2.14	12	0.37	234.00	6484.00	25000	20230105	-44.40	13000	20230502	6.92	25000	-44.40	20230105	13000	6.92	20230502	25000	-44.40	20230105	13000	6.92	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
155	20230704	151000	00	50.00	KONEX			N	N	N	N	50	N	14300	100	2	0.70	54490100	3814	76280.00	14200	14300	14200	16330	12070	14200	14286.86	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	148	61.11	2.21	12	0.37	234.00	6484.00	25000	20230105	-42.80	13000	20230502	10.00	25000	-42.80	20230105	13000	10.00	20230502	25000	-42.80	20230105	13000	10.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
156	20230704	141004	00	50.00	KONEX			N	N	N	N	50	N	14300	100	2	0.70	21567200	1511	30220.00	14200	14300	14200	16330	12070	14200	14273.46	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	148	61.11	2.21	12	0.15	234.00	6484.00	25000	20230105	-42.80	13000	20230502	10.00	25000	-42.80	20230105	13000	10.00	20230502	25000	-42.80	20230105	13000	10.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
157	20230704	130953	00	50.00	KONEX			N	N	N	N	50	N	14300	100	2	0.70	21567200	1511	30220.00	14200	14300	14200	16330	12070	14200	14273.46	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	148	61.11	2.21	12	0.15	234.00	6484.00	25000	20230105	-42.80	13000	20230502	10.00	25000	-42.80	20230105	13000	10.00	20230502	25000	-42.80	20230105	13000	10.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
158	20230704	121004	00	50.00	KONEX			N	N	N	N	50	N	14300	100	2	0.70	21424200	1501	30020.00	14200	14300	14200	16330	12070	14200	14273.28	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	148	61.11	2.21	12	0.14	234.00	6484.00	25000	20230105	-42.80	13000	20230502	10.00	25000	-42.80	20230105	13000	10.00	20230502	25000	-42.80	20230105	13000	10.00	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
159	20230704	110957	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	14200	1	20.00	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
160	20230704	100951	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	14200	1	20.00	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
161	20230704	090952	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	0	0	0.00	0	0	0	16330	12070	14200	0.00	0.00	0	0	14200	14200	14200	14200	14200	14200	14200	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
162	20230703	160941	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	71000	5	0.15	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
163	20230703	150952	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	71000	5	0.15	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
164	20230703	140950	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	71000	5	0.15	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
165	20230703	130944	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	71000	5	0.15	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
166	20230703	120951	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	71000	5	0.15	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
167	20230703	110945	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	71000	5	0.15	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
168	20230703	100932	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	71000	5	0.15	14200	14200	14200	16330	12070	14200	14200.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N
169	20230703	090942	00	50.00	KONEX			N	N	N	N	50	N	14200	0	3	0.00	0	0	0.00	0	0	0	16330	12070	14200	0.00	0.00	0	0	14400	14300	14100	14000	13800	14350	14050	5	2130	500	8520	10	1	1036526	147	60.68	2.19	12	0.00	234.00	6484.00	25000	20230105	-43.20	13000	20230502	9.23	25000	-43.20	20230105	13000	9.23	20230502	25000	-43.20	20230105	13000	9.23	20230502	0.00	N	388610	500	5 억		0	N	N	0	N	00	N