KissMeData/236340/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161007	57	100.00	KONEX			N	N	N	N		N	5480	695	2	14.52	5480	1	0.45	5480	5480	5480	5500	4070	4785	5480.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
3	20230731	151007	57	100.00	KONEX			N	N	N	N		N	5480	695	2	14.52	5480	1	0.45	5480	5480	5480	5500	4070	4785	5480.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
4	20230731	141013	57	100.00	KONEX			N	N	N	N		N	5480	695	2	14.52	5480	1	0.45	5480	5480	5480	5500	4070	4785	5480.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
5	20230731	131011	57	100.00	KONEX			N	N	N	N		N	5480	695	2	14.52	5480	1	0.45	5480	5480	5480	5500	4070	4785	5480.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
6	20230731	121021	57	100.00	KONEX			N	N	N	N		N	5480	695	2	14.52	5480	1	0.45	5480	5480	5480	5500	4070	4785	5480.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
7	20230731	111023	57	100.00	KONEX			N	N	N	N		N	5480	695	2	14.52	5480	1	0.45	5480	5480	5480	5500	4070	4785	5480.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
8	20230731	101019	57	100.00	KONEX			N	N	N	N		N	5480	695	2	14.52	5480	1	0.45	5480	5480	5480	5500	4070	4785	5480.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	10	1	3014647	165	-6.69	-2.26	12	0.00	-819.00	-2430.00	10000	20220810	-45.20	4165	20230714	31.57	7000	-21.71	20230508	4165	31.57	20230714	10000	-45.20	20220810	4165	31.57	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
9	20230731	091009	57	100.00	KONEX			N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	5500	4070	4785	0.00	0.00	0	0	5068	4926	4813	4671	4558	4997	4742	15	715	500	2870	5	1	3014647	144	-5.84	-1.97	12	0.00	-819.00	-2430.00	10000	20220810	-52.15	4165	20230714	14.89	7000	-31.64	20230508	4165	14.89	20230714	10000	-52.15	20220810	4165	14.89	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
10	20230728	161011	57	100.00	KONEX			N	N	N	N		N	4785	475	2	11.02	1071035	221	58.62	4700	4955	4700	4955	3665	4310	4846.31	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	144	-5.84	-1.97	12	0.01	-819.00	-2430.00	10000	20220810	-52.15	4165	20230714	14.89	7000	-31.64	20230508	4165	14.89	20230714	10000	-52.15	20220810	4165	14.89	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
11	20230728	151009	57	100.00	KONEX			N	N	N	N		N	4785	475	2	11.02	1047110	216	57.29	4700	4955	4700	4955	3665	4310	4847.73	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	144	-5.84	-1.97	12	0.01	-819.00	-2430.00	10000	20220810	-52.15	4165	20230714	14.89	7000	-31.64	20230508	4165	14.89	20230714	10000	-52.15	20220810	4165	14.89	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
12	20230728	141006	57	100.00	KONEX			N	N	N	N		N	4800	490	2	11.37	807860	166	44.03	4700	4955	4700	4955	3665	4310	4866.63	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	145	-5.86	-1.98	12	0.01	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
13	20230728	131010	57	100.00	KONEX			N	N	N	N		N	4800	490	2	11.37	807860	166	44.03	4700	4955	4700	4955	3665	4310	4866.63	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	145	-5.86	-1.98	12	0.01	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
14	20230728	121008	57	100.00	KONEX			N	N	N	N		N	4800	490	2	11.37	735860	151	40.05	4700	4955	4700	4955	3665	4310	4873.25	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	145	-5.86	-1.98	12	0.01	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
15	20230728	111015	57	100.00	KONEX			N	N	N	N		N	4955	645	1	14.97	500660	102	27.06	4700	4955	4700	4955	3665	4310	4908.43	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	149	-6.05	-2.04	12	0.00	-819.00	-2430.00	10000	20220810	-50.45	4165	20230714	18.97	7000	-29.21	20230508	4165	18.97	20230714	10000	-50.45	20220810	4165	18.97	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
16	20230728	101004	57	100.00	KONEX			N	N	N	N		N	4950	640	2	14.85	243000	50	13.26	4700	4950	4700	4955	3665	4310	4860.00	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	149	-6.04	-2.04	12	0.00	-819.00	-2430.00	10000	20220810	-50.50	4165	20230714	18.85	7000	-29.29	20230508	4165	18.85	20230714	10000	-50.50	20220810	4165	18.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
17	20230728	091014	57	100.00	KONEX			N	N	N	N		N	4700	390	2	9.05	4700	1	0.27	4700	4700	4700	4955	3665	4310	4700.00	0.00	0	0	5496	4902	4606	4012	3716	4755	3865	15	645	500	2580	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	10000	20220810	-53.00	4165	20230714	12.85	7000	-32.86	20230508	4165	12.85	20230714	10000	-53.00	20220810	4165	12.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
18	20230727	161005	57	100.00	KONEX			N	N	N	N		N	4310	-740	5	-14.65	1865320	377	1570.83	5100	5200	4310	5800	4300	5050	4947.80	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	5	1	3014647	130	-5.26	-1.77	12	0.01	-819.00	-2430.00	10000	20220810	-56.90	4165	20230714	3.48	7000	-38.43	20230508	4165	3.48	20230714	10000	-56.90	20220810	4165	3.48	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
19	20230727	151005	57	100.00	KONEX			N	N	N	N		N	5190	140	2	2.77	1550690	304	1266.67	5100	5200	5100	5800	4300	5050	5100.95	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	10	1	3014647	156	-6.34	-2.14	12	0.01	-819.00	-2430.00	10000	20220810	-48.10	4165	20230714	24.61	7000	-25.86	20230508	4165	24.61	20230714	10000	-48.10	20220810	4165	24.61	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
20	20230727	141001	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	1030400	202	841.67	5100	5200	5100	5800	4300	5050	5100.99	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	10	1	3014647	157	-6.35	-2.14	12	0.01	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
21	20230727	131000	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	1030400	202	841.67	5100	5200	5100	5800	4300	5050	5100.99	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	10	1	3014647	157	-6.35	-2.14	12	0.01	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
22	20230727	121003	57	100.00	KONEX			N	N	N	N		N	5200	150	2	2.97	1030400	202	841.67	5100	5200	5100	5800	4300	5050	5100.99	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	10	1	3014647	157	-6.35	-2.14	12	0.01	-819.00	-2430.00	10000	20220810	-48.00	4165	20230714	24.85	7000	-25.71	20230508	4165	24.85	20230714	10000	-48.00	20220810	4165	24.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
23	20230727	111006	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	1025200	201	837.50	5100	5200	5100	5800	4300	5050	5100.50	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	10	1	3014647	154	-6.23	-2.10	12	0.01	-819.00	-2430.00	10000	20220810	-49.00	4165	20230714	22.45	7000	-27.14	20230508	4165	22.45	20230714	10000	-49.00	20220810	4165	22.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
24	20230727	101003	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	663000	130	541.67	5100	5100	5100	5800	4300	5050	5100.00	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	10	1	3014647	154	-6.23	-2.10	12	0.00	-819.00	-2430.00	10000	20220810	-49.00	4165	20230714	22.45	7000	-27.14	20230508	4165	22.45	20230714	10000	-49.00	20220810	4165	22.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
25	20230727	091000	57	100.00	KONEX			N	N	N	N		N	5100	50	2	0.99	5100	1	4.17	5100	5100	5100	5800	4300	5050	5100.00	0.00	0	0	5103	5076	5063	5036	5023	5070	5030	15	750	500	3030	10	1	3014647	154	-6.23	-2.10	12	0.00	-819.00	-2430.00	10000	20220810	-49.00	4165	20230714	22.45	7000	-27.14	20230508	4165	22.45	20230714	10000	-49.00	20220810	4165	22.45	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
26	20230726	160958	57	100.00	KONEX			N	N	N	N		N	5050	50	2	1.00	121260	24	218.18	5090	5090	5050	5750	4250	5000	5052.50	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	152	-6.17	-2.08	12	0.00	-819.00	-2430.00	10000	20220810	-49.50	4165	20230714	21.25	7000	-27.86	20230508	4165	21.25	20230714	10000	-49.50	20220810	4165	21.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
27	20230726	151005	57	100.00	KONEX			N	N	N	N		N	5070	70	2	1.40	10160	2	18.18	5090	5090	5070	5750	4250	5000	5080.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	153	-6.19	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.30	4165	20230714	21.73	7000	-27.57	20230508	4165	21.73	20230714	10000	-49.30	20220810	4165	21.73	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
28	20230726	140958	57	100.00	KONEX			N	N	N	N		N	5070	70	2	1.40	10160	2	18.18	5090	5090	5070	5750	4250	5000	5080.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	153	-6.19	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.30	4165	20230714	21.73	7000	-27.57	20230508	4165	21.73	20230714	10000	-49.30	20220810	4165	21.73	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
29	20230726	130954	57	100.00	KONEX			N	N	N	N		N	5070	70	2	1.40	10160	2	18.18	5090	5090	5070	5750	4250	5000	5080.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	153	-6.19	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.30	4165	20230714	21.73	7000	-27.57	20230508	4165	21.73	20230714	10000	-49.30	20220810	4165	21.73	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
30	20230726	120958	57	100.00	KONEX			N	N	N	N		N	5070	70	2	1.40	10160	2	18.18	5090	5090	5070	5750	4250	5000	5080.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	153	-6.19	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.30	4165	20230714	21.73	7000	-27.57	20230508	4165	21.73	20230714	10000	-49.30	20220810	4165	21.73	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
31	20230726	110952	57	100.00	KONEX			N	N	N	N		N	5070	70	2	1.40	10160	2	18.18	5090	5090	5070	5750	4250	5000	5080.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	153	-6.19	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.30	4165	20230714	21.73	7000	-27.57	20230508	4165	21.73	20230714	10000	-49.30	20220810	4165	21.73	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
32	20230726	101000	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	5090	1	9.09	5090	5090	5090	5750	4250	5000	5090.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4165	20230714	22.21	7000	-27.29	20230508	4165	22.21	20230714	10000	-49.10	20220810	4165	22.21	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
33	20230726	090954	57	100.00	KONEX			N	N	N	N		N	5090	90	2	1.80	5090	1	9.09	5090	5090	5090	5750	4250	5000	5090.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4165	20230714	22.21	7000	-27.29	20230508	4165	22.21	20230714	10000	-49.10	20220810	4165	22.21	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
34	20230725	160952	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	1.83	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
35	20230725	150940	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	1.83	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
36	20230725	140939	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	55000	11	1.83	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
37	20230725	130949	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.17	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
38	20230725	120949	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.17	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
39	20230725	110947	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.17	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
40	20230725	100947	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	0.17	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
41	20230725	090946	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	5080	5040	4960	4920	4840	5060	4940	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
42	20230724	160947	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	2937000	601	60100.00	4880	5000	4880	5620	4160	4890	4886.86	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	3014647	151	-6.11	-2.06	12	0.02	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
43	20230724	150944	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	2937000	601	60100.00	4880	5000	4880	5620	4160	4890	4886.86	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	3014647	151	-6.11	-2.06	12	0.02	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
44	20230724	140941	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	2937000	601	60100.00	4880	5000	4880	5620	4160	4890	4886.86	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	3014647	151	-6.11	-2.06	12	0.02	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
45	20230724	130942	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	2937000	601	60100.00	4880	5000	4880	5620	4160	4890	4886.86	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	3014647	151	-6.11	-2.06	12	0.02	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
46	20230724	120943	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	2937000	601	60100.00	4880	5000	4880	5620	4160	4890	4886.86	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	3014647	151	-6.11	-2.06	12	0.02	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
47	20230724	110948	57	100.00	KONEX			N	N	N	N		N	5000	110	2	2.25	2937000	601	60100.00	4880	5000	4880	5620	4160	4890	4886.86	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	10	1	3014647	151	-6.11	-2.06	12	0.02	-819.00	-2430.00	10000	20220810	-50.00	4165	20230714	20.05	7000	-28.57	20230508	4165	20.05	20230714	10000	-50.00	20220810	4165	20.05	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
48	20230724	100938	57	100.00	KONEX			N	N	N	N		N	4880	-10	5	-0.20	488000	100	10000.00	4880	4880	4880	5620	4160	4890	4880.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	5	1	3014647	147	-5.96	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.20	4165	20230714	17.17	7000	-30.29	20230508	4165	17.17	20230714	10000	-51.20	20220810	4165	17.17	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
49	20230724	090943	57	100.00	KONEX			N	N	N	N		N	4880	-10	5	-0.20	488000	100	10000.00	4880	4880	4880	5620	4160	4890	4880.00	0.00	0	0	4890	4890	4890	4890	4890	4890	4890	15	730	500	2930	5	1	3014647	147	-5.96	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.20	4165	20230714	17.17	7000	-30.29	20230508	4165	17.17	20230714	10000	-51.20	20220810	4165	17.17	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
50	20230721	160933	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	4890	1	0.88	4890	4890	4890	5620	4165	4895	4890.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	147	-5.97	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.10	4165	20230714	17.41	7000	-30.14	20230508	4165	17.41	20230714	10000	-51.10	20220810	4165	17.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
51	20230721	150936	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	4890	1	0.88	4890	4890	4890	5620	4165	4895	4890.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	147	-5.97	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.10	4165	20230714	17.41	7000	-30.14	20230508	4165	17.41	20230714	10000	-51.10	20220810	4165	17.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
52	20230721	140933	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	4890	1	0.88	4890	4890	4890	5620	4165	4895	4890.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	147	-5.97	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.10	4165	20230714	17.41	7000	-30.14	20230508	4165	17.41	20230714	10000	-51.10	20220810	4165	17.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
53	20230721	130935	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	4890	1	0.88	4890	4890	4890	5620	4165	4895	4890.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	147	-5.97	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.10	4165	20230714	17.41	7000	-30.14	20230508	4165	17.41	20230714	10000	-51.10	20220810	4165	17.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
54	20230721	120948	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	4890	1	0.88	4890	4890	4890	5620	4165	4895	4890.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	147	-5.97	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.10	4165	20230714	17.41	7000	-30.14	20230508	4165	17.41	20230714	10000	-51.10	20220810	4165	17.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
55	20230721	110943	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	4890	1	0.88	4890	4890	4890	5620	4165	4895	4890.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	147	-5.97	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.10	4165	20230714	17.41	7000	-30.14	20230508	4165	17.41	20230714	10000	-51.10	20220810	4165	17.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
56	20230721	100942	57	100.00	KONEX			N	N	N	N		N	4890	-5	5	-0.10	4890	1	0.88	4890	4890	4890	5620	4165	4895	4890.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	147	-5.97	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.10	4165	20230714	17.41	7000	-30.14	20230508	4165	17.41	20230714	10000	-51.10	20220810	4165	17.41	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
57	20230721	090939	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5088	4991	4798	4701	4508	5040	4750	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
58	20230720	160931	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	556000	114	3800.00	4895	4895	4605	5620	4165	4895	4877.19	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
59	20230720	150931	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	556000	114	3800.00	4895	4895	4605	5620	4165	4895	4877.19	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
60	20230720	140929	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	531525	109	3633.33	4895	4895	4605	5620	4165	4895	4876.38	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
61	20230720	130931	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	531525	109	3633.33	4895	4895	4605	5620	4165	4895	4876.38	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
62	20230720	120939	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	531525	109	3633.33	4895	4895	4605	5620	4165	4895	4876.38	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
63	20230720	110935	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	494395	101	3366.67	4895	4895	4895	5620	4165	4895	4895.00	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
64	20230720	100924	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	494395	101	3366.67	4895	4895	4895	5620	4165	4895	4895.00	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
65	20230720	090927	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	4895	1	33.33	4895	4895	4895	5620	4165	4895	4895.00	0.00	0	0	5091	4992	4796	4697	4501	5042	4747	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
66	20230719	160943	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	14390	3	23.08	4895	4895	4600	5620	4165	4895	4796.67	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
67	20230719	150943	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	14390	3	23.08	4895	4895	4600	5620	4165	4895	4796.67	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
68	20230719	140946	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	14390	3	23.08	4895	4895	4600	5620	4165	4895	4796.67	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
69	20230719	130933	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	14390	3	23.08	4895	4895	4600	5620	4165	4895	4796.67	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
70	20230719	120948	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	14390	3	23.08	4895	4895	4600	5620	4165	4895	4796.67	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
71	20230719	110946	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	14390	3	23.08	4895	4895	4600	5620	4165	4895	4796.67	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
72	20230719	100937	57	100.00	KONEX			N	N	N	N		N	4600	-295	5	-6.03	9495	2	15.38	4895	4895	4600	5620	4165	4895	4747.50	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	139	-5.62	-1.89	12	0.00	-819.00	-2430.00	10000	20220810	-54.00	4165	20230714	10.44	7000	-34.29	20230508	4165	10.44	20230714	10000	-54.00	20220810	4165	10.44	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
73	20230719	090938	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	4895	4895	4895	4895	4895	4895	4895	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
74	20230718	160936	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	63635	13	68.42	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
75	20230718	150935	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	63635	13	68.42	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
76	20230718	140931	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	4895	1	5.26	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
77	20230718	130932	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	4895	1	5.26	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
78	20230718	120941	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	4895	1	5.26	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
79	20230718	110939	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	4895	1	5.26	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
80	20230718	100932	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	4895	1	5.26	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
81	20230718	090930	57	100.00	KONEX			N	N	N	N		N	4895	95	2	1.98	4895	1	5.26	4895	4895	4895	5520	4080	4800	4895.00	0.00	0	0	4866	4832	4766	4732	4666	4850	4750	15	720	500	2880	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4165	20230714	17.53	7000	-30.07	20230508	4165	17.53	20230714	10000	-51.05	20220810	4165	17.53	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
82	20230717	160932	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	90200	19	0.64	4700	4800	4700	5400	3995	4700	4747.37	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
83	20230717	150928	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	75800	16	0.54	4700	4800	4700	5400	3995	4700	4737.50	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
84	20230717	140931	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	51800	11	0.37	4700	4800	4700	5400	3995	4700	4709.09	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
85	20230717	130921	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	51800	11	0.37	4700	4800	4700	5400	3995	4700	4709.09	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
86	20230717	120932	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	51800	11	0.37	4700	4800	4700	5400	3995	4700	4709.09	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
87	20230717	110922	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	51800	11	0.37	4700	4800	4700	5400	3995	4700	4709.09	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
88	20230717	100923	57	100.00	KONEX			N	N	N	N		N	4800	100	2	2.13	51800	11	0.37	4700	4800	4700	5400	3995	4700	4709.09	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	145	-5.86	-1.98	12	0.00	-819.00	-2430.00	10000	20220810	-52.00	4165	20230714	15.25	7000	-31.43	20230508	4165	15.25	20230714	10000	-52.00	20220810	4165	15.25	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
89	20230717	090924	57	100.00	KONEX			N	N	N	N		N	4700	0	3	0.00	0	0	0.00	0	0	0	5400	3995	4700	0.00	0.00	0	0	5056	4877	4521	4342	3986	4967	4432	15	702	500	2820	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	10000	20220810	-53.00	4165	20230714	12.85	7000	-32.86	20230508	4165	12.85	20230714	10000	-53.00	20220810	4165	12.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
90	20230714	160923	57	100.00	KONEX	신저가		N	N	N	N		N	4700	-195	5	-3.98	12621065	2957	652.76	4600	4700	4165	5620	4165	4895	4268.20	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	142	-5.74	-1.93	12	0.10	-819.00	-2430.00	10000	20220810	-53.00	4165	20230714	12.85	7000	-32.86	20230508	4165	12.85	20230714	10000	-53.00	20220810	4165	12.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
91	20230714	150926	57	100.00	KONEX	신저가		N	N	N	N		N	4700	-195	5	-3.98	12621065	2957	652.76	4600	4700	4165	5620	4165	4895	4268.20	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	142	-5.74	-1.93	12	0.10	-819.00	-2430.00	10000	20220810	-53.00	4165	20230714	12.85	7000	-32.86	20230508	4165	12.85	20230714	10000	-53.00	20220810	4165	12.85	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
92	20230714	140931	57	100.00	KONEX	신저가		N	N	N	N		N	4595	-300	5	-6.13	12496845	2930	646.80	4600	4600	4165	5620	4165	4895	4265.13	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	139	-5.61	-1.89	12	0.10	-819.00	-2430.00	10000	20220810	-54.05	4165	20230714	10.32	7000	-34.36	20230508	4165	10.32	20230714	10000	-54.05	20220810	4165	10.32	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
93	20230714	130918	57	100.00	KONEX	신저가		N	N	N	N		N	4595	-300	5	-6.13	12496845	2930	646.80	4600	4600	4165	5620	4165	4895	4265.13	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	139	-5.61	-1.89	12	0.10	-819.00	-2430.00	10000	20220810	-54.05	4165	20230714	10.32	7000	-34.36	20230508	4165	10.32	20230714	10000	-54.05	20220810	4165	10.32	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
94	20230714	120917	57	100.00	KONEX	신저가		N	N	N	N		N	4575	-320	5	-6.54	12299260	2887	637.31	4600	4600	4165	5620	4165	4895	4260.22	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	138	-5.59	-1.88	12	0.10	-819.00	-2430.00	10000	20220810	-54.25	4165	20230714	9.84	7000	-34.64	20230508	4165	9.84	20230714	10000	-54.25	20220810	4165	9.84	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
95	20230714	110929	57	100.00	KONEX	신저가		N	N	N	N		N	4295	-600	5	-12.26	9610360	2274	501.99	4600	4600	4165	5620	4165	4895	4226.19	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	129	-5.24	-1.77	12	0.08	-819.00	-2430.00	10000	20220810	-57.05	4165	20230714	3.12	7000	-38.64	20230508	4165	3.12	20230714	10000	-57.05	20220810	4165	3.12	20230714	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
96	20230714	100930	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
97	20230714	090925	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5165	5030	4765	4630	4365	4897	4497	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
98	20230713	160921	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	2060695	453	121.12	4900	4900	4500	5620	4165	4895	4549.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
99	20230713	150916	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	2060695	453	121.12	4900	4900	4500	5620	4165	4895	4549.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
100	20230713	140914	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	2060695	453	121.12	4900	4900	4500	5620	4165	4895	4549.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
101	20230713	130919	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	2060695	453	121.12	4900	4900	4500	5620	4165	4895	4549.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
102	20230713	120915	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	249650	51	13.64	4900	4900	4895	5620	4165	4895	4895.10	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
103	20230713	110918	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	249650	51	13.64	4900	4900	4895	5620	4165	4895	4895.10	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
104	20230713	100913	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	249650	51	13.64	4900	4900	4895	5620	4165	4895	4895.10	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
105	20230713	090914	57	100.00	KONEX			N	N	N	N		N	4900	5	2	0.10	4900	1	0.27	4900	4900	4900	5620	4165	4895	4900.00	0.00	0	0	5031	4962	4831	4762	4631	4897	4697	15	727	500	2930	5	1	3014647	148	-5.98	-2.02	12	0.00	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
106	20230712	160911	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	1780535	374	75.86	4900	4900	4700	5620	4165	4895	4760.79	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.01	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
107	20230712	150905	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	1721795	362	73.43	4900	4900	4700	5620	4165	4895	4756.34	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.01	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
108	20230712	140902	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	1721795	362	73.43	4900	4900	4700	5620	4165	4895	4756.34	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.01	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
109	20230712	130903	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	1721795	362	73.43	4900	4900	4700	5620	4165	4895	4756.34	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.01	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
110	20230712	120908	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	1721795	362	73.43	4900	4900	4700	5620	4165	4895	4756.34	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.01	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
111	20230712	110908	57	100.00	KONEX			N	N	N	N		N	4700	-195	5	-3.98	1716900	361	73.23	4900	4900	4700	5620	4165	4895	4755.96	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	142	-5.74	-1.93	12	0.01	-819.00	-2430.00	10000	20220810	-53.00	4300	20230323	9.30	7000	-32.86	20230508	4300	9.30	20230323	10000	-53.00	20220810	4300	9.30	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
112	20230712	100908	57	100.00	KONEX			N	N	N	N		N	4700	-195	5	-3.98	541900	111	22.52	4900	4900	4700	5620	4165	4895	4881.98	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	142	-5.74	-1.93	12	0.00	-819.00	-2430.00	10000	20220810	-53.00	4300	20230323	9.30	7000	-32.86	20230508	4300	9.30	20230323	10000	-53.00	20220810	4300	9.30	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
113	20230712	090909	57	100.00	KONEX			N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	5620	4165	4895	0.00	0.00	0	0	5418	5156	4828	4566	4238	4992	4402	15	727	500	2930	5	1	3014647	148	-5.98	-2.01	12	0.00	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
114	20230711	160856	57	100.00	KONEX			N	N	N	N		N	4895	-195	5	-3.83	2243370	493	7042.86	5090	5090	4500	5850	4330	5090	4550.45	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
115	20230711	150853	57	100.00	KONEX			N	N	N	N		N	4895	-195	5	-3.83	2243370	493	7042.86	5090	5090	4500	5850	4330	5090	4550.45	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
116	20230711	140848	57	100.00	KONEX			N	N	N	N		N	4895	-195	5	-3.83	2142930	472	6742.86	5090	5090	4500	5850	4330	5090	4540.11	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
117	20230711	130838	57	100.00	KONEX			N	N	N	N		N	4895	-195	5	-3.83	2142930	472	6742.86	5090	5090	4500	5850	4330	5090	4540.11	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
118	20230711	120858	57	100.00	KONEX			N	N	N	N		N	4895	-195	5	-3.83	2064610	456	6514.29	5090	5090	4500	5850	4330	5090	4527.65	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	5	1	3014647	148	-5.98	-2.01	12	0.02	-819.00	-2430.00	10000	20220810	-51.05	4300	20230323	13.84	7000	-30.07	20230508	4300	13.84	20230323	10000	-51.05	20220810	4300	13.84	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
119	20230711	110903	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	25450	5	71.43	5090	5090	5090	5850	4330	5090	5090.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
120	20230711	100901	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	25450	5	71.43	5090	5090	5090	5850	4330	5090	5090.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
121	20230711	090858	57	100.00	KONEX			N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	5850	4330	5090	0.00	0.00	0	0	5090	5090	5090	5090	5090	5090	5090	15	760	500	3050	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
122	20230710	160850	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	35630	7	1.80	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
123	20230710	150852	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	15270	3	0.77	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
124	20230710	140844	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	15270	3	0.77	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
125	20230710	130833	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	15270	3	0.77	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
126	20230710	120856	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	15270	3	0.77	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
127	20230710	110853	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	15270	3	0.77	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
128	20230710	100856	57	100.00	KONEX			N	N	N	N		N	5090	95	2	1.90	5090	1	0.26	5090	5090	5090	5740	4250	4995	5090.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	10	1	3014647	153	-6.21	-2.09	12	0.00	-819.00	-2430.00	10000	20220810	-49.10	4300	20230323	18.37	7000	-27.29	20230508	4300	18.37	20230323	10000	-49.10	20220810	4300	18.37	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
129	20230710	090845	57	100.00	KONEX			N	N	N	N		N	4995	0	3	0.00	0	0	0.00	0	0	0	5740	4250	4995	0.00	0.00	0	0	5058	5026	4963	4931	4868	5042	4947	15	745	500	2990	5	1	3014647	151	-6.10	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
130	20230707	160844	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	1914555	389	762.75	4995	4995	4900	5750	4250	5000	4921.74	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.01	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
131	20230707	150844	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	1809660	368	721.57	4995	4995	4900	5750	4250	5000	4917.55	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.01	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
132	20230707	140900	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	1809660	368	721.57	4995	4995	4900	5750	4250	5000	4917.55	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.01	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
133	20230707	130848	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	1809660	368	721.57	4995	4995	4900	5750	4250	5000	4917.55	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.01	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
134	20230707	120852	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	1559910	318	623.53	4995	4995	4900	5750	4250	5000	4905.38	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.01	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
135	20230707	110855	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	1559910	318	623.53	4995	4995	4900	5750	4250	5000	4905.38	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.01	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
136	20230707	100844	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	4995	1	1.96	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
137	20230707	090845	00	50.00	KONEX			N	N	N	N	50	N	4995	-5	5	-0.10	4995	1	1.96	4995	4995	4995	5750	4250	5000	4995.00	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	5	1	3014647	151	-6.10	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.05	4300	20230323	16.16	7000	-28.64	20230508	4300	16.16	20230323	10000	-50.05	20220810	4300	16.16	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
138	20230706	160844	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	255100	51	318.75	5100	5100	5000	5750	4250	5000	5001.96	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
139	20230706	150845	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	255100	51	318.75	5100	5100	5000	5750	4250	5000	5001.96	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
140	20230706	140846	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	255100	51	318.75	5100	5100	5000	5750	4250	5000	5001.96	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
141	20230706	130844	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	255100	51	318.75	5100	5100	5000	5750	4250	5000	5001.96	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
142	20230706	120829	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	255100	51	318.75	5100	5100	5000	5750	4250	5000	5001.96	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
143	20230706	110850	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	255100	51	318.75	5100	5100	5000	5750	4250	5000	5001.96	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
144	20230706	100845	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	255100	51	318.75	5100	5100	5000	5750	4250	5000	5001.96	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
145	20230706	090843	00	50.00	KONEX			N	N	N	N	50	N	5100	100	2	2.00	5100	1	6.25	5100	5100	5100	5750	4250	5000	5100.00	0.00	0	0	5133	5066	5033	4966	4933	5050	4950	15	750	500	3000	10	1	3014647	154	-6.23	-2.10	12	0.00	-819.00	-2430.00	10000	20220810	-49.00	4300	20230323	18.60	7000	-27.14	20230508	4300	18.60	20230323	10000	-49.00	20220810	4300	18.60	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
146	20230705	160840	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	80100	16	145.45	5100	5100	5000	5750	4250	5000	5006.25	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
147	20230705	150836	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	55100	11	100.00	5100	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
148	20230705	140828	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	55100	11	100.00	5100	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
149	20230705	130830	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	55100	11	100.00	5100	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
150	20230705	120829	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	55100	11	100.00	5100	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
151	20230705	110839	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	55100	11	100.00	5100	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
152	20230705	100831	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	55100	11	100.00	5100	5100	5000	5750	4250	5000	5009.09	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
153	20230705	090829	00	50.00	KONEX			N	N	N	N	50	N	5100	100	2	2.00	5100	1	9.09	5100	5100	5100	5750	4250	5000	5100.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	15	750	500	3000	10	1	3014647	154	-6.23	-2.10	12	0.00	-819.00	-2430.00	10000	20220810	-49.00	4300	20230323	18.60	7000	-27.14	20230508	4300	18.60	20230323	10000	-49.00	20220810	4300	18.60	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
154	20230704	160827	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	55000	11	0.88	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
155	20230704	150818	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	30000	6	0.48	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
156	20230704	140822	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	30000	6	0.48	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
157	20230704	130810	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	30000	6	0.48	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
158	20230704	120820	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	30000	6	0.48	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
159	20230704	110814	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	5000	1	0.08	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
160	20230704	100811	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	5000	1	0.08	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
161	20230704	090810	00	50.00	KONEX			N	N	N	N	50	N	5000	100	2	2.04	5000	1	0.08	5000	5000	5000	5630	4165	4900	5000.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	10	1	3014647	151	-6.11	-2.06	12	0.00	-819.00	-2430.00	10000	20220810	-50.00	4300	20230323	16.28	7000	-28.57	20230508	4300	16.28	20230323	10000	-50.00	20220810	4300	16.28	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
162	20230703	160803	00	50.00	KONEX			N	N	N	N	50	N	4900	0	3	0.00	6002000	1250	5952.38	4800	4900	4800	5630	4165	4900	4801.60	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.04	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
163	20230703	150811	00	50.00	KONEX			N	N	N	N	50	N	4900	0	3	0.00	5977500	1245	5928.57	4800	4900	4800	5630	4165	4900	4801.20	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.04	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
164	20230703	140809	00	50.00	KONEX			N	N	N	N	50	N	4900	0	3	0.00	5928500	1235	5880.95	4800	4900	4800	5630	4165	4900	4800.40	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.04	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
165	20230703	130803	00	50.00	KONEX			N	N	N	N	50	N	4900	0	3	0.00	5928500	1235	5880.95	4800	4900	4800	5630	4165	4900	4800.40	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.04	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
166	20230703	120812	00	50.00	KONEX			N	N	N	N	50	N	4900	0	3	0.00	4963600	1034	4923.81	4800	4900	4800	5630	4165	4900	4800.39	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.03	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
167	20230703	110806	00	50.00	KONEX			N	N	N	N	50	N	4900	0	3	0.00	4963600	1034	4923.81	4800	4900	4800	5630	4165	4900	4800.39	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.03	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
168	20230703	100754	00	50.00	KONEX			N	N	N	N	50	N	4800	-100	5	-2.04	4944000	1030	4904.76	4800	4800	4800	5630	4165	4900	4800.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	145	-5.86	-1.98	12	0.03	-819.00	-2430.00	10000	20220810	-52.00	4300	20230323	11.63	7000	-31.43	20230508	4300	11.63	20230323	10000	-52.00	20220810	4300	11.63	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N
169	20230703	090803	00	50.00	KONEX			N	N	N	N	50	N	4900	0	3	0.00	0	0	0.00	0	0	0	5630	4165	4900	0.00	0.00	0	0	4966	4932	4866	4832	4766	4950	4850	15	732	500	2940	5	1	3014647	148	-5.98	-2.02	12	0.00	-819.00	-2430.00	10000	20220810	-51.00	4300	20230323	13.95	7000	-30.00	20230508	4300	13.95	20230323	10000	-51.00	20220810	4300	13.95	20230323	0.00	N	236340	500	15 억		0	N	N	0	N	00	N