KissMeData/327610/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	161133	57	100.00	KONEX			N	N	N	N		N	8830	180	2	2.08	2109260	239	25.48	9300	9300	8060	9940	7360	8650	8825.36	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	742	-66.39	-11.41	12	0.00	-133.00	-774.00	14500	20220811	-39.10	7180	20230511	22.98	14500	-39.10	20230116	7180	22.98	20230511	14500	-39.10	20220811	7180	22.98	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
3	20230731	151131	57	100.00	KONEX			N	N	N	N		N	8830	180	2	2.08	2109260	239	25.48	9300	9300	8060	9940	7360	8650	8825.36	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	742	-66.39	-11.41	12	0.00	-133.00	-774.00	14500	20220811	-39.10	7180	20230511	22.98	14500	-39.10	20230116	7180	22.98	20230511	14500	-39.10	20220811	7180	22.98	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
4	20230731	141138	57	100.00	KONEX			N	N	N	N		N	8890	240	2	2.77	1936230	218	23.24	9300	9300	8060	9940	7360	8650	8881.79	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	747	-66.84	-11.49	12	0.00	-133.00	-774.00	14500	20220811	-38.69	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14500	-38.69	20220811	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
5	20230731	131140	57	100.00	KONEX			N	N	N	N		N	8970	320	2	3.70	1047230	118	12.58	9300	9300	8060	9940	7360	8650	8874.83	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	754	-67.44	-11.59	12	0.00	-133.00	-774.00	14500	20220811	-38.14	7180	20230511	24.93	14500	-38.14	20230116	7180	24.93	20230511	14500	-38.14	20220811	7180	24.93	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
6	20230731	121148	57	100.00	KONEX			N	N	N	N		N	8970	320	2	3.70	1047230	118	12.58	9300	9300	8060	9940	7360	8650	8874.83	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	754	-67.44	-11.59	12	0.00	-133.00	-774.00	14500	20220811	-38.14	7180	20230511	24.93	14500	-38.14	20230116	7180	24.93	20230511	14500	-38.14	20220811	7180	24.93	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
7	20230731	111150	57	100.00	KONEX			N	N	N	N		N	8970	320	2	3.70	1047230	118	12.58	9300	9300	8060	9940	7360	8650	8874.83	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	754	-67.44	-11.59	12	0.00	-133.00	-774.00	14500	20220811	-38.14	7180	20230511	24.93	14500	-38.14	20230116	7180	24.93	20230511	14500	-38.14	20220811	7180	24.93	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
8	20230731	101147	57	100.00	KONEX			N	N	N	N		N	9000	350	2	4.05	909300	101	10.77	9300	9300	9000	9940	7360	8650	9002.97	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220811	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220811	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
9	20230731	091135	57	100.00	KONEX			N	N	N	N		N	9300	650	2	7.51	9300	1	0.11	9300	9300	9300	9940	7360	8650	9300.00	0.45	0	0	9083	8866	8583	8366	8083	8725	8225	42	1290	500	5360	10	1	8401272	781	-69.92	-12.02	12	0.00	-133.00	-774.00	14500	20220811	-35.86	7180	20230511	29.53	14500	-35.86	20230116	7180	29.53	20230511	14500	-35.86	20220811	7180	29.53	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
10	20230728	161137	57	100.00	KONEX			N	N	N	N		N	8650	100	2	1.17	8021350	938	31.99	8800	8800	8300	9830	7270	8550	8551.55	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	727	-65.04	-11.18	12	0.01	-133.00	-774.00	14500	20220811	-40.34	7180	20230511	20.47	14500	-40.34	20230116	7180	20.47	20230511	14500	-40.34	20220811	7180	20.47	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
11	20230728	151134	57	100.00	KONEX			N	N	N	N		N	8650	100	2	1.17	8021350	938	31.99	8800	8800	8300	9830	7270	8550	8551.55	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	727	-65.04	-11.18	12	0.01	-133.00	-774.00	14500	20220811	-40.34	7180	20230511	20.47	14500	-40.34	20230116	7180	20.47	20230511	14500	-40.34	20220811	7180	20.47	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
12	20230728	141132	57	100.00	KONEX			N	N	N	N		N	8650	100	2	1.17	8021350	938	31.99	8800	8800	8300	9830	7270	8550	8551.55	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	727	-65.04	-11.18	12	0.01	-133.00	-774.00	14500	20220811	-40.34	7180	20230511	20.47	14500	-40.34	20230116	7180	20.47	20230511	14500	-40.34	20220811	7180	20.47	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
13	20230728	131136	57	100.00	KONEX			N	N	N	N		N	8550	0	3	0.00	7422750	868	29.60	8800	8800	8300	9830	7270	8550	8551.56	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	718	-64.29	-11.05	12	0.01	-133.00	-774.00	14500	20220811	-41.03	7180	20230511	19.08	14500	-41.03	20230116	7180	19.08	20230511	14500	-41.03	20220811	7180	19.08	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
14	20230728	121134	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	6852000	801	27.32	8800	8800	8300	9830	7270	8550	8554.31	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	723	-64.66	-11.11	12	0.01	-133.00	-774.00	14500	20220811	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220811	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
15	20230728	111140	57	100.00	KONEX			N	N	N	N		N	8600	50	2	0.58	2652400	312	10.64	8800	8800	8300	9830	7270	8550	8501.28	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	723	-64.66	-11.11	12	0.00	-133.00	-774.00	14500	20220811	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220811	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
16	20230728	101132	57	100.00	KONEX			N	N	N	N		N	8300	-250	5	-2.92	2643800	311	10.61	8800	8800	8300	9830	7270	8550	8500.96	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	697	-62.41	-10.72	12	0.00	-133.00	-774.00	14500	20220811	-42.76	7180	20230511	15.60	14500	-42.76	20230116	7180	15.60	20230511	14500	-42.76	20220811	7180	15.60	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
17	20230728	091139	57	100.00	KONEX			N	N	N	N		N	8800	250	2	2.92	888800	101	3.44	8800	8800	8800	9830	7270	8550	8800.00	0.45	0	0	9656	9102	8646	8092	7636	9380	8370	42	1280	500	5300	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220811	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220811	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
18	20230727	161131	57	100.00	KONEX			N	N	N	N		N	8550	310	2	3.76	24883730	2932	6238.30	8240	9200	8190	9470	7010	8240	8486.95	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	718	-64.29	-11.05	12	0.03	-133.00	-774.00	14500	20220811	-41.03	7180	20230511	19.08	14500	-41.03	20230116	7180	19.08	20230511	14500	-41.03	20220811	7180	19.08	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
19	20230727	151131	57	100.00	KONEX			N	N	N	N		N	8700	460	2	5.58	24755480	2917	6206.38	8240	9200	8190	9470	7010	8240	8486.62	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	731	-65.41	-11.24	12	0.03	-133.00	-774.00	14500	20220811	-40.00	7180	20230511	21.17	14500	-40.00	20230116	7180	21.17	20230511	14500	-40.00	20220811	7180	21.17	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
20	20230727	141126	57	100.00	KONEX			N	N	N	N		N	8600	360	2	4.37	23001680	2715	5776.60	8240	9200	8190	9470	7010	8240	8472.07	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	723	-64.66	-11.11	12	0.03	-133.00	-774.00	14500	20220811	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220811	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
21	20230727	131124	57	100.00	KONEX			N	N	N	N		N	8500	260	2	3.16	22851820	2698	5740.43	8240	9200	8190	9470	7010	8240	8469.91	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	714	-63.91	-10.98	12	0.03	-133.00	-774.00	14500	20220811	-41.38	7180	20230511	18.38	14500	-41.38	20230116	7180	18.38	20230511	14500	-41.38	20220811	7180	18.38	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
22	20230727	121128	57	100.00	KONEX			N	N	N	N		N	8490	250	2	3.03	1431460	174	370.21	8240	8490	8190	9470	7010	8240	8226.78	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	713	-63.83	-10.97	12	0.00	-133.00	-774.00	14500	20220811	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220811	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
23	20230727	111130	57	100.00	KONEX			N	N	N	N		N	8490	250	2	3.03	1431460	174	370.21	8240	8490	8190	9470	7010	8240	8226.78	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	713	-63.83	-10.97	12	0.00	-133.00	-774.00	14500	20220811	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220811	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
24	20230727	101127	57	100.00	KONEX			N	N	N	N		N	8490	250	2	3.03	1431460	174	370.21	8240	8490	8190	9470	7010	8240	8226.78	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	713	-63.83	-10.97	12	0.00	-133.00	-774.00	14500	20220811	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220811	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
25	20230727	091126	57	100.00	KONEX			N	N	N	N		N	8400	160	2	1.94	1250980	152	323.40	8240	8400	8190	9470	7010	8240	8230.13	0.45	0	0	8413	8326	8163	8076	7913	8245	7995	42	1230	500	5100	10	1	8401272	706	-63.16	-10.85	12	0.00	-133.00	-774.00	14500	20220811	-42.07	7180	20230511	16.99	14500	-42.07	20230116	7180	16.99	20230511	14500	-42.07	20220811	7180	16.99	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
26	20230726	161124	57	100.00	KONEX			N	N	N	N		N	8240	-100	5	-1.20	382380	47	2.30	8250	8250	8000	9590	7090	8340	8135.74	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	692	-61.95	-10.65	12	0.00	-133.00	-774.00	14500	20220811	-43.17	7180	20230511	14.76	14500	-43.17	20230116	7180	14.76	20230511	14500	-43.17	20220811	7180	14.76	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
27	20230726	151130	57	100.00	KONEX			N	N	N	N		N	8240	-100	5	-1.20	333140	41	2.00	8250	8250	8000	9590	7090	8340	8125.37	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	692	-61.95	-10.65	12	0.00	-133.00	-774.00	14500	20220811	-43.17	7180	20230511	14.76	14500	-43.17	20230116	7180	14.76	20230511	14500	-43.17	20220811	7180	14.76	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
28	20230726	141121	57	100.00	KONEX			N	N	N	N		N	8240	-100	5	-1.20	333140	41	2.00	8250	8250	8000	9590	7090	8340	8125.37	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	692	-61.95	-10.65	12	0.00	-133.00	-774.00	14500	20220811	-43.17	7180	20230511	14.76	14500	-43.17	20230116	7180	14.76	20230511	14500	-43.17	20220811	7180	14.76	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
29	20230726	131117	57	100.00	KONEX			N	N	N	N		N	8240	-100	5	-1.20	90740	11	0.54	8250	8250	8240	9590	7090	8340	8249.09	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	692	-61.95	-10.65	12	0.00	-133.00	-774.00	14500	20220811	-43.17	7180	20230511	14.76	14500	-43.17	20230116	7180	14.76	20230511	14500	-43.17	20220811	7180	14.76	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
30	20230726	121121	57	100.00	KONEX			N	N	N	N		N	8240	-100	5	-1.20	90740	11	0.54	8250	8250	8240	9590	7090	8340	8249.09	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	692	-61.95	-10.65	12	0.00	-133.00	-774.00	14500	20220811	-43.17	7180	20230511	14.76	14500	-43.17	20230116	7180	14.76	20230511	14500	-43.17	20220811	7180	14.76	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
31	20230726	111115	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	701	-62.71	-10.78	12	0.00	-133.00	-774.00	14500	20220811	-42.48	7180	20230511	16.16	14500	-42.48	20230116	7180	16.16	20230511	14500	-42.48	20220811	7180	16.16	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
32	20230726	101123	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	701	-62.71	-10.78	12	0.00	-133.00	-774.00	14500	20220811	-42.48	7180	20230511	16.16	14500	-42.48	20230116	7180	16.16	20230511	14500	-42.48	20220811	7180	16.16	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
33	20230726	091118	57	100.00	KONEX			N	N	N	N		N	8340	0	3	0.00	0	0	0.00	0	0	0	9590	7090	8340	0.00	0.45	0	0	8646	8492	8246	8092	7846	8570	8170	42	1250	500	5170	10	1	8401272	701	-62.71	-10.78	12	0.00	-133.00	-774.00	14500	20220811	-42.48	7180	20230511	16.16	14500	-42.48	20230116	7180	16.16	20230511	14500	-42.48	20220811	7180	16.16	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
34	20230725	161115	57	100.00	KONEX			N	N	N	N		N	8340	200	2	2.46	16605630	2045	66.16	8200	8400	8000	9360	6920	8140	8120.11	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	701	-62.71	-10.78	12	0.02	-133.00	-774.00	14500	20220722	-42.48	7180	20230511	16.16	14500	-42.48	20230116	7180	16.16	20230511	14500	-42.48	20220811	7180	16.16	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
35	20230725	151104	57	100.00	KONEX			N	N	N	N		N	8340	200	2	2.46	16605630	2045	66.16	8200	8400	8000	9360	6920	8140	8120.11	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	701	-62.71	-10.78	12	0.02	-133.00	-774.00	14500	20220722	-42.48	7180	20230511	16.16	14500	-42.48	20230116	7180	16.16	20230511	14500	-42.48	20220811	7180	16.16	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
36	20230725	141101	57	100.00	KONEX			N	N	N	N		N	8340	200	2	2.46	16355430	2015	65.19	8200	8400	8000	9360	6920	8140	8116.84	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	701	-62.71	-10.78	12	0.02	-133.00	-774.00	14500	20220722	-42.48	7180	20230511	16.16	14500	-42.48	20230116	7180	16.16	20230511	14500	-42.48	20220811	7180	16.16	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
37	20230725	131112	57	100.00	KONEX			N	N	N	N		N	8400	260	2	3.19	16281070	2006	64.90	8200	8400	8000	9360	6920	8140	8116.19	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	706	-63.16	-10.85	12	0.02	-133.00	-774.00	14500	20220722	-42.07	7180	20230511	16.99	14500	-42.07	20230116	7180	16.99	20230511	14500	-42.07	20220811	7180	16.99	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
38	20230725	121111	57	100.00	KONEX			N	N	N	N		N	8400	260	2	3.19	16281070	2006	64.90	8200	8400	8000	9360	6920	8140	8116.19	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	706	-63.16	-10.85	12	0.02	-133.00	-774.00	14500	20220722	-42.07	7180	20230511	16.99	14500	-42.07	20230116	7180	16.99	20230511	14500	-42.07	20220811	7180	16.99	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
39	20230725	111109	57	100.00	KONEX			N	N	N	N		N	8000	-140	5	-1.72	1583640	196	6.34	8200	8200	8000	9360	6920	8140	8079.80	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	672	-60.15	-10.34	12	0.00	-133.00	-774.00	14500	20220722	-44.83	7180	20230511	11.42	14500	-44.83	20230116	7180	11.42	20230511	14500	-44.83	20220811	7180	11.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
40	20230725	101109	57	100.00	KONEX			N	N	N	N		N	8190	50	2	0.61	90150	11	0.36	8200	8200	8190	9360	6920	8140	8195.45	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	688	-61.58	-10.58	12	0.00	-133.00	-774.00	14500	20220722	-43.52	7180	20230511	14.07	14500	-43.52	20230116	7180	14.07	20230511	14500	-43.52	20220811	7180	14.07	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
41	20230725	091107	57	100.00	KONEX			N	N	N	N		N	8200	60	2	0.74	49200	6	0.19	8200	8200	8200	9360	6920	8140	8200.00	0.45	0	0	9160	8650	8360	7850	7560	8505	7705	42	1220	500	5040	10	1	8401272	689	-61.65	-10.59	12	0.00	-133.00	-774.00	14500	20220722	-43.45	7180	20230511	14.21	14500	-43.45	20230116	7180	14.21	20230511	14500	-43.45	20220811	7180	14.21	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
42	20230724	161109	57	100.00	KONEX			N	N	N	N		N	8140	-800	5	-8.95	25442690	3091	62.69	8870	8870	8070	10280	7600	8940	8231.22	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	684	-61.20	-10.52	12	0.04	-133.00	-774.00	14500	20220722	-43.86	7180	20230511	13.37	14500	-43.86	20230116	7180	13.37	20230511	14500	-43.86	20220811	7180	13.37	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
43	20230724	151103	57	100.00	KONEX			N	N	N	N		N	8390	-550	5	-6.15	24978710	3034	61.53	8870	8870	8070	10280	7600	8940	8232.93	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	705	-63.08	-10.84	12	0.04	-133.00	-774.00	14500	20220722	-42.14	7180	20230511	16.85	14500	-42.14	20230116	7180	16.85	20230511	14500	-42.14	20220811	7180	16.85	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
44	20230724	141102	57	100.00	KONEX			N	N	N	N		N	8440	-500	5	-5.59	15450490	1866	37.84	8870	8870	8200	10280	7600	8940	8280.01	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	709	-63.46	-10.90	12	0.02	-133.00	-774.00	14500	20220722	-41.79	7180	20230511	17.55	14500	-41.79	20230116	7180	17.55	20230511	14500	-41.79	20220811	7180	17.55	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
45	20230724	131104	57	100.00	KONEX			N	N	N	N		N	8270	-670	5	-7.49	10824670	1308	26.53	8870	8870	8200	10280	7600	8940	8275.74	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	695	-62.18	-10.68	12	0.02	-133.00	-774.00	14500	20220722	-42.97	7180	20230511	15.18	14500	-42.97	20230116	7180	15.18	20230511	14500	-42.97	20220811	7180	15.18	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
46	20230724	121105	57	100.00	KONEX			N	N	N	N		N	8490	-450	5	-5.03	9148670	1108	22.47	8870	8870	8200	10280	7600	8940	8256.92	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	713	-63.83	-10.97	12	0.01	-133.00	-774.00	14500	20220722	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220811	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
47	20230724	111110	57	100.00	KONEX			N	N	N	N		N	8490	-450	5	-5.03	8189780	992	20.12	8870	8870	8200	10280	7600	8940	8255.83	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	713	-63.83	-10.97	12	0.01	-133.00	-774.00	14500	20220722	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220811	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
48	20230724	101058	57	100.00	KONEX			N	N	N	N		N	8260	-680	5	-7.61	7909610	959	19.45	8870	8870	8200	10280	7600	8940	8247.77	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	694	-62.11	-10.67	12	0.01	-133.00	-774.00	14500	20220722	-43.03	7180	20230511	15.04	14500	-43.03	20230116	7180	15.04	20230511	14500	-43.03	20220811	7180	15.04	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
49	20230724	091105	57	100.00	KONEX			N	N	N	N		N	8200	-740	5	-8.28	2469700	300	6.08	8870	8870	8200	10280	7600	8940	8232.33	0.45	0	0	9773	9356	8583	8166	7393	8970	7780	42	1340	500	5540	10	1	8401272	689	-61.65	-10.59	12	0.00	-133.00	-774.00	14500	20220722	-43.45	7180	20230511	14.21	14500	-43.45	20230116	7180	14.21	20230511	14500	-43.45	20220811	7180	14.21	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
50	20230721	161053	57	100.00	KONEX			N	N	N	N		N	8940	30	2	0.34	40931660	4931	1627.39	9000	9000	7810	10240	7580	8910	8300.88	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	751	-67.22	-11.55	12	0.06	-133.00	-774.00	14500	20220722	-38.34	7180	20230511	24.51	14500	-38.34	20230116	7180	24.51	20230511	14500	-38.34	20220722	7180	24.51	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
51	20230721	151056	57	100.00	KONEX			N	N	N	N		N	8940	30	2	0.34	40931660	4931	1627.39	9000	9000	7810	10240	7580	8910	8300.88	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	751	-67.22	-11.55	12	0.06	-133.00	-774.00	14500	20220722	-38.34	7180	20230511	24.51	14500	-38.34	20230116	7180	24.51	20230511	14500	-38.34	20220722	7180	24.51	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
52	20230721	141051	57	100.00	KONEX			N	N	N	N		N	8940	30	2	0.34	38632630	4672	1541.91	9000	9000	7810	10240	7580	8910	8268.97	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	751	-67.22	-11.55	12	0.06	-133.00	-774.00	14500	20220722	-38.34	7180	20230511	24.51	14500	-38.34	20230116	7180	24.51	20230511	14500	-38.34	20220722	7180	24.51	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
53	20230721	131056	57	100.00	KONEX			N	N	N	N		N	8940	30	2	0.34	38632630	4672	1541.91	9000	9000	7810	10240	7580	8910	8268.97	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	751	-67.22	-11.55	12	0.06	-133.00	-774.00	14500	20220722	-38.34	7180	20230511	24.51	14500	-38.34	20230116	7180	24.51	20230511	14500	-38.34	20220722	7180	24.51	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
54	20230721	121109	57	100.00	KONEX			N	N	N	N		N	8940	30	2	0.34	38632630	4672	1541.91	9000	9000	7810	10240	7580	8910	8268.97	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	751	-67.22	-11.55	12	0.06	-133.00	-774.00	14500	20220722	-38.34	7180	20230511	24.51	14500	-38.34	20230116	7180	24.51	20230511	14500	-38.34	20220722	7180	24.51	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
55	20230721	111106	57	100.00	KONEX			N	N	N	N		N	8800	-110	5	-1.23	38623690	4671	1541.58	9000	9000	7810	10240	7580	8910	8268.83	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	739	-66.17	-11.37	12	0.06	-133.00	-774.00	14500	20220722	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220722	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
56	20230721	101104	57	100.00	KONEX			N	N	N	N		N	8600	-310	5	-3.48	28755070	3526	1163.70	9000	9000	7810	10240	7580	8910	8155.15	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	723	-64.66	-11.11	12	0.04	-133.00	-774.00	14500	20220722	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220722	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
57	20230721	091100	57	100.00	KONEX			N	N	N	N		N	8910	0	3	0.00	0	0	0.00	0	0	0	10240	7580	8910	0.00	0.45	0	0	9503	9206	8703	8406	7903	8955	8155	42	1330	500	5520	10	1	8401272	749	-66.99	-11.51	12	0.00	-133.00	-774.00	14500	20220722	-38.55	7180	20230511	24.09	14500	-38.55	20230116	7180	24.09	20230511	14500	-38.55	20220722	7180	24.09	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
58	20230720	161049	57	100.00	KONEX			N	N	N	N		N	8910	10	2	0.11	2606440	303	2754.55	9000	9000	8200	10230	7570	8900	8602.11	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	749	-66.99	-11.51	12	0.00	-133.00	-774.00	14500	20220722	-38.55	7180	20230511	24.09	14500	-38.55	20230116	7180	24.09	20230511	14500	-38.55	20220722	7180	24.09	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
59	20230720	151050	57	100.00	KONEX			N	N	N	N		N	8910	10	2	0.11	2606440	303	2754.55	9000	9000	8200	10230	7570	8900	8602.11	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	749	-66.99	-11.51	12	0.00	-133.00	-774.00	14500	20220722	-38.55	7180	20230511	24.09	14500	-38.55	20230116	7180	24.09	20230511	14500	-38.55	20220722	7180	24.09	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
60	20230720	141048	57	100.00	KONEX			N	N	N	N		N	8910	10	2	0.11	2606440	303	2754.55	9000	9000	8200	10230	7570	8900	8602.11	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	749	-66.99	-11.51	12	0.00	-133.00	-774.00	14500	20220722	-38.55	7180	20230511	24.09	14500	-38.55	20230116	7180	24.09	20230511	14500	-38.55	20220722	7180	24.09	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
61	20230720	131050	57	100.00	KONEX			N	N	N	N		N	8910	10	2	0.11	2164580	252	2290.91	9000	9000	8200	10230	7570	8900	8589.60	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	749	-66.99	-11.51	12	0.00	-133.00	-774.00	14500	20220722	-38.55	7180	20230511	24.09	14500	-38.55	20230116	7180	24.09	20230511	14500	-38.55	20220722	7180	24.09	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
62	20230720	121059	57	100.00	KONEX			N	N	N	N		N	8940	40	2	0.45	1256760	150	1363.64	9000	9000	8200	10230	7570	8900	8378.40	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	751	-67.22	-11.55	12	0.00	-133.00	-774.00	14500	20220722	-38.34	7180	20230511	24.51	14500	-38.34	20230116	7180	24.51	20230511	14500	-38.34	20220722	7180	24.51	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
63	20230720	111055	57	100.00	KONEX			N	N	N	N		N	8980	80	2	0.90	80840	9	81.82	9000	9000	8980	10230	7570	8900	8982.22	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	754	-67.52	-11.60	12	0.00	-133.00	-774.00	14500	20220722	-38.07	7180	20230511	25.07	14500	-38.07	20230116	7180	25.07	20230511	14500	-38.07	20220722	7180	25.07	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
64	20230720	101042	57	100.00	KONEX			N	N	N	N		N	9000	100	2	1.12	9000	1	9.09	9000	9000	9000	10230	7570	8900	9000.00	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220722	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220722	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
65	20230720	091046	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	0	0	0.00	0	0	0	10230	7570	8900	0.00	0.45	0	0	9233	9066	8833	8666	8433	8950	8550	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
66	20230719	161104	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	96690	11	50.00	9000	9000	8600	10230	7570	8900	8790.00	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
67	20230719	151104	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	96690	11	50.00	9000	9000	8600	10230	7570	8900	8790.00	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
68	20230719	141108	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	96690	11	50.00	9000	9000	8600	10230	7570	8900	8790.00	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
69	20230719	131053	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	35490	4	18.18	9000	9000	8600	10230	7570	8900	8872.50	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
70	20230719	121110	57	100.00	KONEX			N	N	N	N		N	8900	0	3	0.00	35490	4	18.18	9000	9000	8600	10230	7570	8900	8872.50	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
71	20230719	111107	57	100.00	KONEX			N	N	N	N		N	8990	90	2	1.01	17990	2	9.09	9000	9000	8990	10230	7570	8900	8995.00	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	14500	20220722	-38.00	7180	20230511	25.21	14500	-38.00	20230116	7180	25.21	20230511	14500	-38.00	20220722	7180	25.21	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
72	20230719	101058	57	100.00	KONEX			N	N	N	N		N	8990	90	2	1.01	17990	2	9.09	9000	9000	8990	10230	7570	8900	8995.00	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	14500	20220722	-38.00	7180	20230511	25.21	14500	-38.00	20230116	7180	25.21	20230511	14500	-38.00	20220722	7180	25.21	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
73	20230719	091057	57	100.00	KONEX			N	N	N	N		N	9000	100	2	1.12	9000	1	4.55	9000	9000	9000	10230	7570	8900	9000.00	0.45	0	0	9033	8966	8933	8866	8833	8950	8850	42	1330	500	5510	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220722	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220722	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
74	20230718	161056	57	100.00	KONEX			N	N	N	N		N	8900	10	2	0.11	196940	22	5.05	9000	9000	8900	10220	7560	8890	8951.82	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
75	20230718	151056	57	100.00	KONEX			N	N	N	N		N	8900	10	2	0.11	179140	20	4.59	9000	9000	8900	10220	7560	8890	8957.00	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	748	-66.92	-11.50	12	0.00	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
76	20230718	141051	57	100.00	KONEX			N	N	N	N		N	8930	40	2	0.45	116840	13	2.98	9000	9000	8930	10220	7560	8890	8987.69	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	750	-67.14	-11.54	12	0.00	-133.00	-774.00	14500	20220722	-38.41	7180	20230511	24.37	14500	-38.41	20230116	7180	24.37	20230511	14500	-38.41	20220722	7180	24.37	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
77	20230718	131051	57	100.00	KONEX			N	N	N	N		N	8930	40	2	0.45	116840	13	2.98	9000	9000	8930	10220	7560	8890	8987.69	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	750	-67.14	-11.54	12	0.00	-133.00	-774.00	14500	20220722	-38.41	7180	20230511	24.37	14500	-38.41	20230116	7180	24.37	20230511	14500	-38.41	20220722	7180	24.37	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
78	20230718	121102	57	100.00	KONEX			N	N	N	N		N	8960	70	2	0.79	107910	12	2.75	9000	9000	8960	10220	7560	8890	8992.50	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	753	-67.37	-11.58	12	0.00	-133.00	-774.00	14500	20220722	-38.21	7180	20230511	24.79	14500	-38.21	20230116	7180	24.79	20230511	14500	-38.21	20220722	7180	24.79	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
79	20230718	111100	57	100.00	KONEX			N	N	N	N		N	8960	70	2	0.79	107910	12	2.75	9000	9000	8960	10220	7560	8890	8992.50	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	753	-67.37	-11.58	12	0.00	-133.00	-774.00	14500	20220722	-38.21	7180	20230511	24.79	14500	-38.21	20230116	7180	24.79	20230511	14500	-38.21	20220722	7180	24.79	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
80	20230718	101052	57	100.00	KONEX			N	N	N	N		N	8990	100	2	1.12	98950	11	2.52	9000	9000	8990	10220	7560	8890	8995.45	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	755	-67.59	-11.61	12	0.00	-133.00	-774.00	14500	20220722	-38.00	7180	20230511	25.21	14500	-38.00	20230116	7180	25.21	20230511	14500	-38.00	20220722	7180	25.21	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
81	20230718	091048	57	100.00	KONEX			N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	10220	7560	8890	0.00	0.45	0	0	9103	8996	8893	8786	8683	9050	8840	42	1330	500	5510	10	1	8401272	747	-66.84	-11.49	12	0.00	-133.00	-774.00	14500	20220722	-38.69	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14500	-38.69	20220722	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
82	20230717	161052	57	100.00	KONEX			N	N	N	N		N	8890	100	2	1.14	3844610	436	597.26	8790	9000	8790	10100	7480	8790	8817.91	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	747	-66.84	-11.49	12	0.01	-133.00	-774.00	14500	20220722	-38.69	7180	20230511	23.82	14500	-38.69	20230116	7180	23.82	20230511	14500	-38.69	20220722	7180	23.82	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
83	20230717	151046	57	100.00	KONEX			N	N	N	N		N	8900	110	2	1.25	3755710	426	583.56	8790	9000	8790	10100	7480	8790	8816.22	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
84	20230717	141050	57	100.00	KONEX			N	N	N	N		N	8900	110	2	1.25	3755710	426	583.56	8790	9000	8790	10100	7480	8790	8816.22	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	748	-66.92	-11.50	12	0.01	-133.00	-774.00	14500	20220722	-38.62	7180	20230511	23.96	14500	-38.62	20230116	7180	23.96	20230511	14500	-38.62	20220722	7180	23.96	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
85	20230717	131040	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	2645810	300	410.96	8790	9000	8790	10100	7480	8790	8819.37	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220722	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220722	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
86	20230717	121051	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	2645810	300	410.96	8790	9000	8790	10100	7480	8790	8819.37	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220722	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220722	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
87	20230717	111042	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	2645810	300	410.96	8790	9000	8790	10100	7480	8790	8819.37	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220722	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220722	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
88	20230717	101041	57	100.00	KONEX			N	N	N	N		N	9000	210	2	2.39	2438810	277	379.45	8790	9000	8790	10100	7480	8790	8804.37	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220722	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220722	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
89	20230717	091042	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	10100	7480	8790	0.00	0.45	0	0	8863	8826	8763	8726	8663	8795	8695	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220722	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
90	20230714	161041	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	635830	73	304.17	8800	8800	8700	10100	7480	8790	8710.00	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
91	20230714	151044	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	635830	73	304.17	8800	8800	8700	10100	7480	8790	8710.00	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
92	20230714	141051	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	192040	22	91.67	8800	8800	8700	10100	7480	8790	8729.09	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
93	20230714	131037	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	192040	22	91.67	8800	8800	8700	10100	7480	8790	8729.09	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
94	20230714	121036	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	192040	22	91.67	8800	8800	8700	10100	7480	8790	8729.09	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
95	20230714	111048	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	192040	22	91.67	8800	8800	8700	10100	7480	8790	8729.09	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
96	20230714	101048	57	100.00	KONEX			N	N	N	N		N	8790	0	3	0.00	148090	17	70.83	8800	8800	8700	10100	7480	8790	8711.18	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220722	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
97	20230714	091044	57	100.00	KONEX			N	N	N	N		N	8800	10	2	0.11	8800	1	4.17	8800	8800	8800	10100	7480	8790	8800.00	0.45	0	0	8996	8892	8696	8592	8396	8940	8640	42	1310	500	5440	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220713	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220722	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
98	20230713	161037	57	100.00	KONEX			N	N	N	N		N	8790	370	2	4.39	210100	24	12.77	8790	8800	8500	9680	7160	8420	8754.17	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220713	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
99	20230713	151033	57	100.00	KONEX			N	N	N	N		N	8790	370	2	4.39	201310	23	12.23	8790	8800	8500	9680	7160	8420	8752.61	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220713	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
100	20230713	141033	57	100.00	KONEX			N	N	N	N		N	8790	370	2	4.39	201310	23	12.23	8790	8800	8500	9680	7160	8420	8752.61	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220713	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
101	20230713	131037	57	100.00	KONEX			N	N	N	N		N	8790	370	2	4.39	167020	19	10.11	8790	8800	8790	9680	7160	8420	8790.53	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220713	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
102	20230713	121033	57	100.00	KONEX			N	N	N	N		N	8790	370	2	4.39	167020	19	10.11	8790	8800	8790	9680	7160	8420	8790.53	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220713	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
103	20230713	111036	57	100.00	KONEX			N	N	N	N		N	8790	370	2	4.39	167020	19	10.11	8790	8800	8790	9680	7160	8420	8790.53	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	738	-66.09	-11.36	12	0.00	-133.00	-774.00	14500	20220713	-39.38	7180	20230511	22.42	14500	-39.38	20230116	7180	22.42	20230511	14500	-39.38	20220713	7180	22.42	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
104	20230713	101029	57	100.00	KONEX			N	N	N	N		N	8800	380	2	4.51	70330	8	4.26	8790	8800	8790	9680	7160	8420	8791.25	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220713	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220713	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
105	20230713	091032	57	100.00	KONEX			N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	9680	7160	8420	0.00	0.45	0	0	8926	8672	8546	8292	8166	8610	8230	42	1260	500	5220	10	1	8401272	707	-63.31	-10.88	12	0.00	-133.00	-774.00	14500	20220713	-41.93	7180	20230511	17.27	14500	-41.93	20230116	7180	17.27	20230511	14500	-41.93	20220713	7180	17.27	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
106	20230712	161028	57	100.00	KONEX			N	N	N	N		N	8420	-80	5	-0.94	1585220	188	63.51	8800	8800	8420	9770	7230	8500	8432.02	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	707	-63.31	-10.88	12	0.00	-133.00	-774.00	14500	20220713	-41.93	7180	20230511	17.27	14500	-41.93	20230116	7180	17.27	20230511	14500	-41.93	20220713	7180	17.27	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
107	20230712	151019	57	100.00	KONEX			N	N	N	N		N	8780	280	2	3.29	1307360	155	52.36	8800	8800	8420	9770	7230	8500	8434.58	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	738	-66.02	-11.34	12	0.00	-133.00	-774.00	14500	20220713	-39.45	7180	20230511	22.28	14500	-39.45	20230116	7180	22.28	20230511	14500	-39.45	20220713	7180	22.28	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
108	20230712	141016	57	100.00	KONEX			N	N	N	N		N	8420	-80	5	-0.94	1289980	153	51.69	8800	8800	8420	9770	7230	8500	8431.24	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	707	-63.31	-10.88	12	0.00	-133.00	-774.00	14500	20220713	-41.93	7180	20230511	17.27	14500	-41.93	20230116	7180	17.27	20230511	14500	-41.93	20220713	7180	17.27	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
109	20230712	131019	57	100.00	KONEX			N	N	N	N		N	8800	300	2	3.53	8800	1	0.34	8800	8800	8800	9770	7230	8500	8800.00	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220713	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220713	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
110	20230712	121024	57	100.00	KONEX			N	N	N	N		N	8800	300	2	3.53	8800	1	0.34	8800	8800	8800	9770	7230	8500	8800.00	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220713	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220713	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
111	20230712	111023	57	100.00	KONEX			N	N	N	N		N	8800	300	2	3.53	8800	1	0.34	8800	8800	8800	9770	7230	8500	8800.00	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220713	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220713	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
112	20230712	101023	57	100.00	KONEX			N	N	N	N		N	8800	300	2	3.53	8800	1	0.34	8800	8800	8800	9770	7230	8500	8800.00	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220713	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220713	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
113	20230712	091024	57	100.00	KONEX			N	N	N	N		N	8800	300	2	3.53	8800	1	0.34	8800	8800	8800	9770	7230	8500	8800.00	0.45	0	0	8900	8700	8500	8300	8100	8600	8200	42	1270	500	5270	10	1	8401272	739	-66.17	-11.37	12	0.00	-133.00	-774.00	14500	20220713	-39.31	7180	20230511	22.56	14500	-39.31	20230116	7180	22.56	20230511	14500	-39.31	20220713	7180	22.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
114	20230711	161010	57	100.00	KONEX			N	N	N	N		N	8500	180	2	2.16	2510050	296	57.81	8700	8700	8300	9560	7080	8320	8479.90	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	714	-63.91	-10.98	12	0.00	-133.00	-774.00	14500	20220713	-41.38	7180	20230511	18.38	14500	-41.38	20230116	7180	18.38	20230511	14500	-41.38	20220713	7180	18.38	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
115	20230711	151007	57	100.00	KONEX			N	N	N	N		N	8500	180	2	2.16	2510050	296	57.81	8700	8700	8300	9560	7080	8320	8479.90	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	714	-63.91	-10.98	12	0.00	-133.00	-774.00	14500	20220713	-41.38	7180	20230511	18.38	14500	-41.38	20230116	7180	18.38	20230511	14500	-41.38	20220713	7180	18.38	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
116	20230711	141000	57	100.00	KONEX			N	N	N	N		N	8500	180	2	2.16	810450	96	18.75	8700	8700	8300	9560	7080	8320	8442.19	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	714	-63.91	-10.98	12	0.00	-133.00	-774.00	14500	20220713	-41.38	7180	20230511	18.38	14500	-41.38	20230116	7180	18.38	20230511	14500	-41.38	20220713	7180	18.38	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
117	20230711	130950	57	100.00	KONEX			N	N	N	N		N	8590	270	2	3.25	725450	86	16.80	8700	8700	8300	9560	7080	8320	8435.47	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	722	-64.59	-11.10	12	0.00	-133.00	-774.00	14500	20220713	-40.76	7180	20230511	19.64	14500	-40.76	20230116	7180	19.64	20230511	14500	-40.76	20220713	7180	19.64	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
118	20230711	121012	57	100.00	KONEX			N	N	N	N		N	8590	270	2	3.25	725450	86	16.80	8700	8700	8300	9560	7080	8320	8435.47	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	722	-64.59	-11.10	12	0.00	-133.00	-774.00	14500	20220713	-40.76	7180	20230511	19.64	14500	-40.76	20230116	7180	19.64	20230511	14500	-40.76	20220713	7180	19.64	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
119	20230711	111017	57	100.00	KONEX			N	N	N	N		N	8600	280	2	3.37	424800	51	9.96	8700	8700	8300	9560	7080	8320	8329.41	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	723	-64.66	-11.11	12	0.00	-133.00	-774.00	14500	20220713	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220713	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
120	20230711	101015	57	100.00	KONEX			N	N	N	N		N	8600	280	2	3.37	424800	51	9.96	8700	8700	8300	9560	7080	8320	8329.41	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	723	-64.66	-11.11	12	0.00	-133.00	-774.00	14500	20220713	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220713	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
121	20230711	091011	57	100.00	KONEX			N	N	N	N		N	8700	380	2	4.57	8700	1	0.20	8700	8700	8700	9560	7080	8320	8700.00	0.45	0	0	8693	8506	8413	8226	8133	8460	8180	42	1240	500	5150	10	1	8401272	731	-65.41	-11.24	12	0.00	-133.00	-774.00	14500	20220713	-40.00	7180	20230511	21.17	14500	-40.00	20230116	7180	21.17	20230511	14500	-40.00	20220713	7180	21.17	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
122	20230710	161003	57	100.00	KONEX			N	N	N	N		N	8320	20	2	0.24	4318170	512	20.71	8400	8600	8320	9540	7060	8300	8433.93	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	699	-62.56	-10.75	12	0.01	-133.00	-774.00	14500	20220713	-42.62	7180	20230511	15.88	14500	-42.62	20230116	7180	15.88	20230511	14500	-42.62	20220713	7180	15.88	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
123	20230710	151005	57	100.00	KONEX			N	N	N	N		N	8490	190	2	2.29	2845360	335	13.55	8400	8600	8400	9540	7060	8300	8493.61	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	713	-63.83	-10.97	12	0.00	-133.00	-774.00	14500	20220713	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220713	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
124	20230710	140954	57	100.00	KONEX			N	N	N	N		N	8490	190	2	2.29	2845360	335	13.55	8400	8600	8400	9540	7060	8300	8493.61	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	713	-63.83	-10.97	12	0.00	-133.00	-774.00	14500	20220713	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220713	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
125	20230710	130943	57	100.00	KONEX			N	N	N	N		N	8490	190	2	2.29	2845360	335	13.55	8400	8600	8400	9540	7060	8300	8493.61	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	713	-63.83	-10.97	12	0.00	-133.00	-774.00	14500	20220713	-41.45	7180	20230511	18.25	14500	-41.45	20230116	7180	18.25	20230511	14500	-41.45	20220713	7180	18.25	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
126	20230710	121010	57	100.00	KONEX			N	N	N	N		N	8400	100	2	1.20	2726500	321	12.99	8400	8600	8400	9540	7060	8300	8493.77	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	706	-63.16	-10.85	12	0.00	-133.00	-774.00	14500	20220713	-42.07	7180	20230511	16.99	14500	-42.07	20230116	7180	16.99	20230511	14500	-42.07	20220713	7180	16.99	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
127	20230710	111006	57	100.00	KONEX			N	N	N	N		N	8500	200	2	2.41	2642500	311	12.58	8400	8600	8400	9540	7060	8300	8496.78	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	714	-63.91	-10.98	12	0.00	-133.00	-774.00	14500	20220713	-41.38	7180	20230511	18.38	14500	-41.38	20230116	7180	18.38	20230511	14500	-41.38	20220713	7180	18.38	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
128	20230710	101007	57	100.00	KONEX			N	N	N	N		N	8500	200	2	2.41	2642500	311	12.58	8400	8600	8400	9540	7060	8300	8496.78	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	714	-63.91	-10.98	12	0.00	-133.00	-774.00	14500	20220713	-41.38	7180	20230511	18.38	14500	-41.38	20230116	7180	18.38	20230511	14500	-41.38	20220713	7180	18.38	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
129	20230710	090958	57	100.00	KONEX			N	N	N	N		N	8500	200	2	2.41	1078370	127	5.14	8400	8500	8400	9540	7060	8300	8491.10	0.45	0	0	9693	8996	8503	7806	7313	8750	7560	42	1240	500	5140	10	1	8401272	714	-63.91	-10.98	12	0.00	-133.00	-774.00	14500	20220713	-41.38	7180	20230511	18.38	14500	-41.38	20230116	7180	18.38	20230511	14500	-41.38	20220713	7180	18.38	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
130	20230707	160956	00	50.00	KONEX			N	N	N	N	50	N	8300	-900	5	-9.78	20408240	2472	2447.52	9200	9200	8010	10580	7820	9200	8255.76	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	697	-62.41	-10.72	12	0.03	-133.00	-774.00	14500	20220713	-42.76	7180	20230511	15.60	14500	-42.76	20230116	7180	15.60	20230511	14500	-42.76	20220713	7180	15.60	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
131	20230707	150956	00	50.00	KONEX			N	N	N	N	50	N	8600	-600	5	-6.52	13881520	1686	1669.31	9200	9200	8010	10580	7820	9200	8233.40	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	723	-64.66	-11.11	12	0.02	-133.00	-774.00	14500	20220713	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220713	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
132	20230707	141013	00	50.00	KONEX			N	N	N	N	50	N	8600	-600	5	-6.52	12472660	1525	1509.90	9200	9200	8010	10580	7820	9200	8178.79	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	723	-64.66	-11.11	12	0.02	-133.00	-774.00	14500	20220713	-40.69	7180	20230511	19.78	14500	-40.69	20230116	7180	19.78	20230511	14500	-40.69	20220713	7180	19.78	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
133	20230707	131001	00	50.00	KONEX			N	N	N	N	50	N	8010	-1190	5	-12.93	12334740	1509	1494.06	9200	9200	8010	10580	7820	9200	8174.12	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	673	-60.23	-10.35	12	0.02	-133.00	-774.00	14500	20220713	-44.76	7180	20230511	11.56	14500	-44.76	20230116	7180	11.56	20230511	14500	-44.76	20220713	7180	11.56	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
134	20230707	121005	00	50.00	KONEX			N	N	N	N	50	N	9000	-200	5	-2.17	918400	102	100.99	9200	9200	9000	10580	7820	9200	9003.92	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220713	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220713	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
135	20230707	111012	00	50.00	KONEX			N	N	N	N	50	N	9000	-200	5	-2.17	918400	102	100.99	9200	9200	9000	10580	7820	9200	9003.92	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220713	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220713	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
136	20230707	100955	00	50.00	KONEX			N	N	N	N	50	N	9000	-200	5	-2.17	918400	102	100.99	9200	9200	9000	10580	7820	9200	9003.92	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220713	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220713	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
137	20230707	090957	00	50.00	KONEX			N	N	N	N	50	N	9200	0	3	0.00	18400	2	1.98	9200	9200	9200	10580	7820	9200	9200.00	0.45	0	0	9206	9202	9196	9192	9186	9205	9195	42	1380	500	5700	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
138	20230706	160957	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	929050	101	23.82	9200	9200	9190	10450	7730	9090	9198.51	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
139	20230706	150957	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	929050	101	23.82	9200	9200	9190	10450	7730	9090	9198.51	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
140	20230706	140958	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	929050	101	23.82	9200	9200	9190	10450	7730	9090	9198.51	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
141	20230706	130955	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	929050	101	23.82	9200	9200	9190	10450	7730	9090	9198.51	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
142	20230706	120928	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	929050	101	23.82	9200	9200	9190	10450	7730	9090	9198.51	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
143	20230706	111002	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	929050	101	23.82	9200	9200	9190	10450	7730	9090	9198.51	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
144	20230706	100957	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	929050	101	23.82	9200	9200	9190	10450	7730	9090	9198.51	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
145	20230706	090956	00	50.00	KONEX			N	N	N	N	50	N	9200	110	2	1.21	9200	1	0.24	9200	9200	9200	10450	7730	9090	9200.00	0.45	0	0	9163	9126	9063	9026	8963	9095	8995	42	1360	500	5630	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
146	20230705	160951	00	50.00	KONEX			N	N	N	N	50	N	9090	-110	5	-1.20	3817690	424	140.86	9100	9100	9000	10580	7820	9200	9003.99	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	764	-68.35	-11.74	12	0.01	-133.00	-774.00	14500	20220713	-37.31	7180	20230511	26.60	14500	-37.31	20230116	7180	26.60	20230511	14500	-37.31	20220713	7180	26.60	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
147	20230705	150947	00	50.00	KONEX			N	N	N	N	50	N	9090	-110	5	-1.20	3817690	424	140.86	9100	9100	9000	10580	7820	9200	9003.99	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	764	-68.35	-11.74	12	0.01	-133.00	-774.00	14500	20220713	-37.31	7180	20230511	26.60	14500	-37.31	20230116	7180	26.60	20230511	14500	-37.31	20220713	7180	26.60	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
148	20230705	140938	00	50.00	KONEX			N	N	N	N	50	N	9000	-200	5	-2.17	2548600	283	94.02	9100	9100	9000	10580	7820	9200	9005.65	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220713	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220713	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
149	20230705	130940	00	50.00	KONEX			N	N	N	N	50	N	9000	-200	5	-2.17	2476600	275	91.36	9100	9100	9000	10580	7820	9200	9005.82	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220713	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220713	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
150	20230705	120938	00	50.00	KONEX			N	N	N	N	50	N	9000	-200	5	-2.17	2476600	275	91.36	9100	9100	9000	10580	7820	9200	9005.82	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220713	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220713	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
151	20230705	110949	00	50.00	KONEX			N	N	N	N	50	N	9030	-170	5	-1.85	1017600	113	37.54	9100	9100	9000	10580	7820	9200	9005.31	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	759	-67.89	-11.67	12	0.00	-133.00	-774.00	14500	20220713	-37.72	7180	20230511	25.77	14500	-37.72	20230116	7180	25.77	20230511	14500	-37.72	20220713	7180	25.77	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
152	20230705	100941	00	50.00	KONEX			N	N	N	N	50	N	9000	-200	5	-2.17	927300	103	34.22	9100	9100	9000	10580	7820	9200	9002.91	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	756	-67.67	-11.63	12	0.00	-133.00	-774.00	14500	20220713	-37.93	7180	20230511	25.35	14500	-37.93	20230116	7180	25.35	20230511	14500	-37.93	20220713	7180	25.35	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
153	20230705	090940	00	50.00	KONEX			N	N	N	N	50	N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.45	0	0	9466	9332	9066	8932	8666	9400	9000	42	1380	500	5700	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220713	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
154	20230704	160935	00	50.00	KONEX			N	N	N	N	50	N	9200	20	2	0.22	2657400	301	281.31	8810	9200	8800	10550	7810	9180	8828.57	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220701	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
155	20230704	150924	00	50.00	KONEX			N	N	N	N	50	N	9200	20	2	0.22	2657400	301	281.31	8810	9200	8800	10550	7810	9180	8828.57	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220701	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
156	20230704	140930	00	50.00	KONEX			N	N	N	N	50	N	9200	20	2	0.22	2657400	301	281.31	8810	9200	8800	10550	7810	9180	8828.57	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220701	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
157	20230704	130918	00	50.00	KONEX			N	N	N	N	50	N	9200	20	2	0.22	2657400	301	281.31	8810	9200	8800	10550	7810	9180	8828.57	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220701	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
158	20230704	120929	00	50.00	KONEX			N	N	N	N	50	N	9200	20	2	0.22	2657400	301	281.31	8810	9200	8800	10550	7810	9180	8828.57	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220701	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
159	20230704	110922	00	50.00	KONEX			N	N	N	N	50	N	9200	20	2	0.22	2657400	301	281.31	8810	9200	8800	10550	7810	9180	8828.57	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220701	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
160	20230704	100917	00	50.00	KONEX			N	N	N	N	50	N	9200	20	2	0.22	2657400	301	281.31	8810	9200	8800	10550	7810	9180	8828.57	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14500	20220701	-36.55	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
161	20230704	090917	00	50.00	KONEX			N	N	N	N	50	N	9180	0	3	0.00	0	0	0.00	0	0	0	10550	7810	9180	0.00	0.45	0	0	9326	9252	9126	9052	8926	9190	8990	42	1370	500	5690	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14500	20220701	-36.69	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
162	20230703	160908	00	50.00	KONEX			N	N	N	N	50	N	9180	180	2	2.00	983280	107	107.00	9200	9200	9000	10350	7650	9000	9189.53	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14950	20220630	-38.60	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
163	20230703	150917	00	50.00	KONEX			N	N	N	N	50	N	9180	180	2	2.00	983280	107	107.00	9200	9200	9000	10350	7650	9000	9189.53	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14950	20220630	-38.60	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
164	20230703	140916	00	50.00	KONEX			N	N	N	N	50	N	9180	180	2	2.00	983280	107	107.00	9200	9200	9000	10350	7650	9000	9189.53	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14950	20220630	-38.60	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
165	20230703	130911	00	50.00	KONEX			N	N	N	N	50	N	9180	180	2	2.00	983280	107	107.00	9200	9200	9000	10350	7650	9000	9189.53	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14950	20220630	-38.60	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
166	20230703	120917	00	50.00	KONEX			N	N	N	N	50	N	9180	180	2	2.00	983280	107	107.00	9200	9200	9000	10350	7650	9000	9189.53	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14950	20220630	-38.60	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
167	20230703	110911	00	50.00	KONEX			N	N	N	N	50	N	9180	180	2	2.00	983280	107	107.00	9200	9200	9000	10350	7650	9000	9189.53	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14950	20220630	-38.60	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
168	20230703	100858	00	50.00	KONEX			N	N	N	N	50	N	9180	180	2	2.00	983280	107	107.00	9200	9200	9000	10350	7650	9000	9189.53	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	771	-69.02	-11.86	12	0.00	-133.00	-774.00	14950	20220630	-38.60	7180	20230511	27.86	14500	-36.69	20230116	7180	27.86	20230511	14500	-36.69	20220713	7180	27.86	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N
169	20230703	090908	00	50.00	KONEX			N	N	N	N	50	N	9200	200	2	2.22	883200	96	96.00	9200	9200	9200	10350	7650	9000	9200.00	0.45	0	0	9133	9066	8933	8866	8733	9100	8900	42	1350	500	5580	10	1	8401272	773	-69.17	-11.89	12	0.00	-133.00	-774.00	14950	20220630	-38.46	7180	20230511	28.13	14500	-36.55	20230116	7180	28.13	20230511	14500	-36.55	20220713	7180	28.13	20230511	0.00	N	327610	500	42 억		38000	N	N	0	N	00	N