KissMeData/302920/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	161111	57	100.00	KONEX			N	N	N	N		N	10200	1330	1	14.99	4040750	424	84.80	9000	10200	9000	10200	7540	8870	9530.07	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	464	-15.11	4.53	12	0.01	-675.00	2253.00	10350	20220803	-1.45	4745	20230531	114.96	10310	-1.07	20230630	4745	114.96	20230531	10350	-1.45	20220803	4745	114.96	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
3	20230731	151110	57	100.00	KONEX			N	N	N	N		N	10200	1330	1	14.99	4040750	424	84.80	9000	10200	9000	10200	7540	8870	9530.07	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	464	-15.11	4.53	12	0.01	-675.00	2253.00	10350	20220803	-1.45	4745	20230531	114.96	10310	-1.07	20230630	4745	114.96	20230531	10350	-1.45	20220803	4745	114.96	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
4	20230731	141118	57	100.00	KONEX			N	N	N	N		N	9990	1120	2	12.63	2689400	290	58.00	9000	9990	9000	10200	7540	8870	9273.79	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	455	-14.80	4.43	12	0.01	-675.00	2253.00	10350	20220803	-3.48	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10350	-3.48	20220803	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
5	20230731	131118	57	100.00	KONEX			N	N	N	N		N	9990	1120	2	12.63	2689400	290	58.00	9000	9990	9000	10200	7540	8870	9273.79	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	455	-14.80	4.43	12	0.01	-675.00	2253.00	10350	20220803	-3.48	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10350	-3.48	20220803	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
6	20230731	121127	57	100.00	KONEX			N	N	N	N		N	9990	1120	2	12.63	2289900	250	50.00	9000	9990	9000	10200	7540	8870	9159.60	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	455	-14.80	4.43	12	0.01	-675.00	2253.00	10350	20220803	-3.48	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10350	-3.48	20220803	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
7	20230731	111128	57	100.00	KONEX			N	N	N	N		N	9990	1120	2	12.63	2289900	250	50.00	9000	9990	9000	10200	7540	8870	9159.60	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	455	-14.80	4.43	12	0.01	-675.00	2253.00	10350	20220803	-3.48	4745	20230531	110.54	10310	-3.10	20230630	4745	110.54	20230531	10350	-3.48	20220803	4745	110.54	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
8	20230731	101125	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	10200	7540	8870	0.00	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	404	-13.14	3.94	12	0.00	-675.00	2253.00	10350	20220803	-14.30	4745	20230531	86.93	10310	-13.97	20230630	4745	86.93	20230531	10350	-14.30	20220803	4745	86.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
9	20230731	091114	57	100.00	KONEX			N	N	N	N		N	8870	0	3	0.00	0	0	0.00	0	0	0	10200	7540	8870	0.00	0.00	0	0	8956	8912	8856	8812	8756	8935	8835	23	1330	500	5490	10	1	4552359	404	-13.14	3.94	12	0.00	-675.00	2253.00	10350	20220803	-14.30	4745	20230531	86.93	10310	-13.97	20230630	4745	86.93	20230531	10350	-14.30	20220803	4745	86.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
10	20230728	161115	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	4440790	500	17.21	8800	8900	8800	10120	7480	8800	8881.58	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	404	-13.14	3.94	12	0.01	-675.00	2253.00	10350	20220803	-14.30	4745	20230531	86.93	10310	-13.97	20230630	4745	86.93	20230531	10350	-14.30	20220803	4745	86.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
11	20230728	151113	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	4440790	500	17.21	8800	8900	8800	10120	7480	8800	8881.58	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	404	-13.14	3.94	12	0.01	-675.00	2253.00	10350	20220803	-14.30	4745	20230531	86.93	10310	-13.97	20230630	4745	86.93	20230531	10350	-14.30	20220803	4745	86.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
12	20230728	141111	57	100.00	KONEX			N	N	N	N		N	8870	70	2	0.80	4440790	500	17.21	8800	8900	8800	10120	7480	8800	8881.58	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	404	-13.14	3.94	12	0.01	-675.00	2253.00	10350	20220803	-14.30	4745	20230531	86.93	10310	-13.97	20230630	4745	86.93	20230531	10350	-14.30	20220803	4745	86.93	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
13	20230728	131115	57	100.00	KONEX			N	N	N	N		N	8900	100	2	1.14	1361400	153	5.27	8800	8900	8800	10120	7480	8800	8898.04	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	405	-13.19	3.95	12	0.00	-675.00	2253.00	10350	20220803	-14.01	4745	20230531	87.57	10310	-13.68	20230630	4745	87.57	20230531	10350	-14.01	20220803	4745	87.57	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
14	20230728	121113	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
15	20230728	111120	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
16	20230728	101110	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
17	20230728	091118	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	9733	9266	8733	8266	7733	9500	8500	23	1320	500	5450	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
18	20230727	161110	57	100.00	KONEX			N	N	N	N		N	8800	800	2	10.00	26171700	2905	330.49	8200	9200	8200	9200	6800	8000	9009.19	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	401	-13.04	3.91	12	0.06	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
19	20230727	151110	57	100.00	KONEX			N	N	N	N		N	8800	800	2	10.00	26171700	2905	330.49	8200	9200	8200	9200	6800	8000	9009.19	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	401	-13.04	3.91	12	0.06	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
20	20230727	141105	57	100.00	KONEX			N	N	N	N		N	8800	800	2	10.00	26171700	2905	330.49	8200	9200	8200	9200	6800	8000	9009.19	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	401	-13.04	3.91	12	0.06	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
21	20230727	131104	57	100.00	KONEX			N	N	N	N		N	9000	1000	2	12.50	26127500	2900	329.92	8200	9200	8200	9200	6800	8000	9009.48	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	410	-13.33	3.99	12	0.06	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
22	20230727	121106	57	100.00	KONEX			N	N	N	N		N	9000	1000	2	12.50	26127500	2900	329.92	8200	9200	8200	9200	6800	8000	9009.48	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	410	-13.33	3.99	12	0.06	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
23	20230727	111109	57	100.00	KONEX			N	N	N	N		N	9000	1000	2	12.50	26127500	2900	329.92	8200	9200	8200	9200	6800	8000	9009.48	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	410	-13.33	3.99	12	0.06	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
24	20230727	101106	57	100.00	KONEX			N	N	N	N		N	9200	1200	1	15.00	18174200	2028	230.72	8200	9200	8200	9200	6800	8000	8961.64	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	419	-13.63	4.08	12	0.04	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
25	20230727	091105	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	9600	8800	8400	7600	7200	8600	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
26	20230726	161103	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7231850	879	66.44	8200	9200	8000	9200	6800	8000	8227.36	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.02	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
27	20230726	151109	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7231850	879	66.44	8200	9200	8000	9200	6800	8000	8227.36	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.02	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
28	20230726	141100	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7231850	879	66.44	8200	9200	8000	9200	6800	8000	8227.36	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.02	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
29	20230726	131057	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7031850	854	64.55	8200	9200	8000	9200	6800	8000	8234.02	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.02	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
30	20230726	121100	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	7031850	854	64.55	8200	9200	8000	9200	6800	8000	8234.02	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.02	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
31	20230726	111055	57	100.00	KONEX			N	N	N	N		N	8200	200	2	2.50	165000	20	1.51	8200	8400	8200	9200	6800	8000	8250.00	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	373	-12.15	3.64	12	0.00	-675.00	2253.00	10350	20220803	-20.77	4745	20230531	72.81	10310	-20.47	20230630	4745	72.81	20230531	10350	-20.77	20220803	4745	72.81	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
32	20230726	101102	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
33	20230726	091057	57	100.00	KONEX			N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	9200	6800	8000	0.00	0.00	0	0	8800	8400	8000	7600	7200	8200	7400	23	1200	500	4960	10	1	4552359	364	-11.85	3.55	12	0.00	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
34	20230725	161055	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	10909540	1323	887.92	8400	8400	7600	9660	7140	8400	8246.06	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	364	-11.85	3.55	12	0.03	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
35	20230725	151043	57	100.00	KONEX			N	N	N	N		N	8000	-400	5	-4.76	10909540	1323	887.92	8400	8400	7600	9660	7140	8400	8246.06	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	364	-11.85	3.55	12	0.03	-675.00	2253.00	10350	20220803	-22.71	4745	20230531	68.60	10310	-22.41	20230630	4745	68.60	20230531	10350	-22.71	20220803	4745	68.60	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
36	20230725	141040	57	100.00	KONEX			N	N	N	N		N	7630	-770	5	-9.17	9706740	1179	791.28	8400	8400	7600	9660	7140	8400	8233.03	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	347	-11.30	3.39	12	0.03	-675.00	2253.00	10350	20220803	-26.28	4745	20230531	60.80	10310	-25.99	20230630	4745	60.80	20230531	10350	-26.28	20220803	4745	60.80	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
37	20230725	131052	57	100.00	KONEX			N	N	N	N		N	7600	-800	5	-9.52	7922050	945	634.23	8400	8400	7600	9660	7140	8400	8383.12	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	346	-11.26	3.37	12	0.02	-675.00	2253.00	10350	20220803	-26.57	4745	20230531	60.17	10310	-26.29	20230630	4745	60.17	20230531	10350	-26.57	20220803	4745	60.17	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
38	20230725	121052	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	7602000	905	607.38	8400	8400	8400	9660	7140	8400	8400.00	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	382	-12.44	3.73	12	0.02	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
39	20230725	111049	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	7602000	905	607.38	8400	8400	8400	9660	7140	8400	8400.00	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	382	-12.44	3.73	12	0.02	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
40	20230725	101048	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
41	20230725	091047	57	100.00	KONEX			N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	9660	7140	8400	0.00	0.00	0	0	10066	9232	8566	7732	7066	8900	7400	23	1260	500	5200	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
42	20230724	161050	57	100.00	KONEX			N	N	N	N		N	8400	-800	5	-8.70	1292500	149	8.54	9200	9400	7900	10580	7820	9200	8674.50	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
43	20230724	151044	57	100.00	KONEX			N	N	N	N		N	8400	-800	5	-8.70	1292500	149	8.54	9200	9400	7900	10580	7820	9200	8674.50	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
44	20230724	141043	57	100.00	KONEX			N	N	N	N		N	8600	-600	5	-6.52	852600	94	5.39	9200	9400	8600	10580	7820	9200	9070.21	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
45	20230724	131043	57	100.00	KONEX			N	N	N	N		N	8600	-600	5	-6.52	852600	94	5.39	9200	9400	8600	10580	7820	9200	9070.21	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
46	20230724	121045	57	100.00	KONEX			N	N	N	N		N	9000	-200	5	-2.17	591000	64	3.67	9200	9400	9000	10580	7820	9200	9234.38	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
47	20230724	111050	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	555000	60	3.44	9200	9400	9200	10580	7820	9200	9250.00	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
48	20230724	101038	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	509000	55	3.15	9200	9400	9200	10580	7820	9200	9254.55	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
49	20230724	091045	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9733	9466	9133	8866	8533	9600	9000	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
50	20230721	161034	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	15755000	1745	262.41	8800	9400	8800	10580	7820	9200	9028.65	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.04	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
51	20230721	151036	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	15755000	1745	262.41	8800	9400	8800	10580	7820	9200	9028.65	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.04	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
52	20230721	141031	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	15755000	1745	262.41	8800	9400	8800	10580	7820	9200	9028.65	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.04	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
53	20230721	131037	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	15709000	1740	261.65	8800	9400	8800	10580	7820	9200	9028.16	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	428	-13.93	4.17	12	0.04	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
54	20230721	121049	57	100.00	KONEX			N	N	N	N		N	9400	200	2	2.17	15709000	1740	261.65	8800	9400	8800	10580	7820	9200	9028.16	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	428	-13.93	4.17	12	0.04	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
55	20230721	111045	57	100.00	KONEX			N	N	N	N		N	9300	100	2	1.09	8384000	930	139.85	8800	9300	8800	10580	7820	9200	9015.05	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	423	-13.78	4.13	12	0.02	-675.00	2253.00	10350	20220803	-10.14	4745	20230531	96.00	10310	-9.80	20230630	4745	96.00	20230531	10350	-10.14	20220803	4745	96.00	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
56	20230721	101044	57	100.00	KONEX			N	N	N	N		N	8800	-400	5	-4.35	440000	50	7.52	8800	8800	8800	10580	7820	9200	8800.00	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
57	20230721	091040	57	100.00	KONEX			N	N	N	N		N	8800	-400	5	-4.35	176000	20	3.01	8800	8800	8800	10580	7820	9200	8800.00	0.00	0	0	10266	9732	9266	8732	8266	10000	9000	23	1380	500	5700	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
58	20230720	161030	57	100.00	KONEX			N	N	N	N		N	9200	600	2	6.98	6490000	665	324.39	8800	9800	8800	9890	7310	8600	9759.40	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	419	-13.63	4.08	12	0.01	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
59	20230720	151031	57	100.00	KONEX			N	N	N	N		N	9400	800	2	9.30	6444000	660	321.95	8800	9800	8800	9890	7310	8600	9763.64	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	428	-13.93	4.17	12	0.01	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
60	20230720	141029	57	100.00	KONEX			N	N	N	N		N	9600	1000	2	11.63	6397000	655	319.51	8800	9800	8800	9890	7310	8600	9766.41	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
61	20230720	131030	57	100.00	KONEX			N	N	N	N		N	9600	1000	2	11.63	6397000	655	319.51	8800	9800	8800	9890	7310	8600	9766.41	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
62	20230720	121039	57	100.00	KONEX			N	N	N	N		N	9600	1000	2	11.63	6397000	655	319.51	8800	9800	8800	9890	7310	8600	9766.41	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
63	20230720	111035	57	100.00	KONEX			N	N	N	N		N	9600	1000	2	11.63	6397000	655	319.51	8800	9800	8800	9890	7310	8600	9766.41	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
64	20230720	101023	57	100.00	KONEX			N	N	N	N		N	9600	1000	2	11.63	6397000	655	319.51	8800	9800	8800	9890	7310	8600	9766.41	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	437	-14.22	4.26	12	0.01	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
65	20230720	091026	57	100.00	KONEX			N	N	N	N		N	8600	0	3	0.00	0	0	0.00	0	0	0	9890	7310	8600	0.00	0.00	0	0	9000	8800	8700	8500	8400	8750	8450	23	1290	500	5330	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
66	20230719	161045	57	100.00	KONEX			N	N	N	N		N	8600	-200	5	-2.27	1793000	205	205.00	8900	8900	8600	10120	7480	8800	8746.34	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
67	20230719	151044	57	100.00	KONEX			N	N	N	N		N	8600	-200	5	-2.27	1793000	205	205.00	8900	8900	8600	10120	7480	8800	8746.34	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
68	20230719	141048	57	100.00	KONEX			N	N	N	N		N	8600	-200	5	-2.27	933000	105	105.00	8900	8900	8600	10120	7480	8800	8885.71	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
69	20230719	131033	57	100.00	KONEX			N	N	N	N		N	8600	-200	5	-2.27	933000	105	105.00	8900	8900	8600	10120	7480	8800	8885.71	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
70	20230719	121051	57	100.00	KONEX			N	N	N	N		N	8600	-200	5	-2.27	933000	105	105.00	8900	8900	8600	10120	7480	8800	8885.71	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
71	20230719	111048	57	100.00	KONEX			N	N	N	N		N	8600	-200	5	-2.27	933000	105	105.00	8900	8900	8600	10120	7480	8800	8885.71	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
72	20230719	101039	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
73	20230719	091037	57	100.00	KONEX			N	N	N	N		N	8800	0	3	0.00	0	0	0.00	0	0	0	10120	7480	8800	0.00	0.00	0	0	8866	8832	8766	8732	8666	8850	8750	23	1320	500	5450	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
74	20230718	161037	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	875000	100	13.16	8700	8800	8700	10460	7740	9100	8750.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
75	20230718	151035	57	100.00	KONEX			N	N	N	N		N	8800	-300	5	-3.30	875000	100	13.16	8700	8800	8700	10460	7740	9100	8750.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
76	20230718	141031	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	414	-13.48	4.04	12	0.00	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
77	20230718	131032	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	414	-13.48	4.04	12	0.00	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
78	20230718	121042	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	414	-13.48	4.04	12	0.00	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
79	20230718	111040	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	414	-13.48	4.04	12	0.00	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
80	20230718	101033	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	414	-13.48	4.04	12	0.00	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
81	20230718	091029	57	100.00	KONEX			N	N	N	N		N	9100	0	3	0.00	0	0	0.00	0	0	0	10460	7740	9100	0.00	0.00	0	0	9433	9266	8933	8766	8433	9350	8850	23	1360	500	5640	10	1	4552359	414	-13.48	4.04	12	0.00	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
82	20230717	161032	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	6734000	760	105.56	8800	9100	8600	10350	7650	9000	8860.53	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	414	-13.48	4.04	12	0.02	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
83	20230717	151027	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	6734000	760	105.56	8800	9100	8600	10350	7650	9000	8860.53	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	414	-13.48	4.04	12	0.02	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
84	20230717	141031	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	6734000	760	105.56	8800	9100	8600	10350	7650	9000	8860.53	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	414	-13.48	4.04	12	0.02	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
85	20230717	131020	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	6734000	760	105.56	8800	9100	8600	10350	7650	9000	8860.53	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	414	-13.48	4.04	12	0.02	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
86	20230717	121031	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	6734000	760	105.56	8800	9100	8600	10350	7650	9000	8860.53	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	414	-13.48	4.04	12	0.02	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
87	20230717	111023	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	6734000	760	105.56	8800	9100	8600	10350	7650	9000	8860.53	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	414	-13.48	4.04	12	0.02	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
88	20230717	101022	57	100.00	KONEX			N	N	N	N		N	8600	-400	5	-4.44	87000	10	1.39	8800	8800	8600	10350	7650	9000	8700.00	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	392	-12.74	3.82	12	0.00	-675.00	2253.00	10350	20220803	-16.91	4745	20230531	81.24	10310	-16.59	20230630	4745	81.24	20230531	10350	-16.91	20220803	4745	81.24	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
89	20230717	091023	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
90	20230714	161022	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	6517400	720	118.03	8800	9200	8800	10350	7650	9000	9051.94	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.02	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
91	20230714	151025	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	6517400	720	118.03	8800	9200	8800	10350	7650	9000	9051.94	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.02	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
92	20230714	141032	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	6517400	720	118.03	8800	9200	8800	10350	7650	9000	9051.94	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.02	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
93	20230714	131017	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	6517400	720	118.03	8800	9200	8800	10350	7650	9000	9051.94	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.02	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
94	20230714	121017	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	6463200	714	117.05	8800	9200	8800	10350	7650	9000	9052.10	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	419	-13.63	4.08	12	0.02	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
95	20230714	111029	57	100.00	KONEX			N	N	N	N		N	9200	200	2	2.22	6095200	674	110.49	8800	9200	8800	10350	7650	9000	9043.32	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	419	-13.63	4.08	12	0.01	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
96	20230714	101029	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
97	20230714	091025	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9400	9200	9000	8800	8600	9300	8900	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
98	20230713	161019	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	5497000	610	4357.14	8800	9200	8800	10350	7650	9000	9011.48	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.01	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
99	20230713	151015	57	100.00	KONEX			N	N	N	N		N	9100	100	2	1.11	5452000	605	4321.43	8800	9200	8800	10350	7650	9000	9011.57	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	414	-13.48	4.04	12	0.01	-675.00	2253.00	10350	20220803	-12.08	4745	20230531	91.78	10310	-11.74	20230630	4745	91.78	20230531	10350	-12.08	20220803	4745	91.78	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
100	20230713	141014	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	44000	5	35.71	8800	8800	8800	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
101	20230713	131018	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	44000	5	35.71	8800	8800	8800	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
102	20230713	121013	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	44000	5	35.71	8800	8800	8800	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
103	20230713	111017	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	44000	5	35.71	8800	8800	8800	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
104	20230713	101011	57	100.00	KONEX			N	N	N	N		N	8800	-200	5	-2.22	44000	5	35.71	8800	8800	8800	10350	7650	9000	8800.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	401	-13.04	3.91	12	0.00	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
105	20230713	091013	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9000	9000	9000	9000	9000	9000	9000	23	1350	500	5580	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
106	20230712	161009	57	100.00	KONEX			N	N	N	N		N	9000	-300	5	-3.23	126000	14	2.13	9000	9000	9000	10690	7910	9300	9000.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
107	20230712	151001	57	100.00	KONEX			N	N	N	N		N	9000	-300	5	-3.23	126000	14	2.13	9000	9000	9000	10690	7910	9300	9000.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
108	20230712	140958	57	100.00	KONEX			N	N	N	N		N	9000	-300	5	-3.23	126000	14	2.13	9000	9000	9000	10690	7910	9300	9000.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
109	20230712	131001	57	100.00	KONEX			N	N	N	N		N	9000	-300	5	-3.23	126000	14	2.13	9000	9000	9000	10690	7910	9300	9000.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
110	20230712	121005	57	100.00	KONEX			N	N	N	N		N	9000	-300	5	-3.23	126000	14	2.13	9000	9000	9000	10690	7910	9300	9000.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
111	20230712	111005	57	100.00	KONEX			N	N	N	N		N	9000	-300	5	-3.23	126000	14	2.13	9000	9000	9000	10690	7910	9300	9000.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
112	20230712	101005	57	100.00	KONEX			N	N	N	N		N	9000	-300	5	-3.23	126000	14	2.13	9000	9000	9000	10690	7910	9300	9000.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	410	-13.33	3.99	12	0.00	-675.00	2253.00	10350	20220803	-13.04	4745	20230531	89.67	10310	-12.71	20230630	4745	89.67	20230531	10350	-13.04	20220803	4745	89.67	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
113	20230712	091007	57	100.00	KONEX			N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	10690	7910	9300	0.00	0.00	0	0	10300	9800	9500	9000	8700	10050	9250	23	1390	500	5760	10	1	4552359	423	-13.78	4.13	12	0.00	-675.00	2253.00	10350	20220803	-10.14	4745	20230531	96.00	10310	-9.80	20230630	4745	96.00	20230531	10350	-10.14	20220803	4745	96.00	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
114	20230711	160952	57	100.00	KONEX			N	N	N	N		N	9300	-100	5	-1.06	6429100	656	7288.89	9200	10000	9200	10810	7990	9400	9800.46	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	423	-13.78	4.13	12	0.01	-675.00	2253.00	10350	20220803	-10.14	4745	20230531	96.00	10310	-9.80	20230630	4745	96.00	20230531	10350	-10.14	20220803	4745	96.00	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
115	20230711	150949	57	100.00	KONEX			N	N	N	N		N	9200	-200	5	-2.13	6289600	641	7122.22	9200	10000	9200	10810	7990	9400	9812.17	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	419	-13.63	4.08	12	0.01	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
116	20230711	140942	57	100.00	KONEX			N	N	N	N		N	9800	400	2	4.26	6148600	626	6955.56	9200	10000	9200	10810	7990	9400	9822.04	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
117	20230711	130932	57	100.00	KONEX			N	N	N	N		N	9800	400	2	4.26	6099600	621	6900.00	9200	10000	9200	10810	7990	9400	9822.22	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
118	20230711	120954	57	100.00	KONEX			N	N	N	N		N	9800	400	2	4.26	6099600	621	6900.00	9200	10000	9200	10810	7990	9400	9822.22	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	446	-14.52	4.35	12	0.01	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
119	20230711	110959	57	100.00	KONEX			N	N	N	N		N	9200	-200	5	-2.13	36800	4	44.44	9200	9200	9200	10810	7990	9400	9200.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
120	20230711	100956	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
121	20230711	090953	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9666	9532	9466	9332	9266	9500	9300	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
122	20230710	160945	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	85600	9	225.00	9600	9600	9400	10810	7990	9400	9511.11	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
123	20230710	150947	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	85600	9	225.00	9600	9600	9400	10810	7990	9400	9511.11	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
124	20230710	140937	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	85600	9	225.00	9600	9600	9400	10810	7990	9400	9511.11	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
125	20230710	130926	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	85600	9	225.00	9600	9600	9400	10810	7990	9400	9511.11	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
126	20230710	120953	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	85600	9	225.00	9600	9600	9400	10810	7990	9400	9511.11	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
127	20230710	110949	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	85600	9	225.00	9600	9600	9400	10810	7990	9400	9511.11	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
128	20230710	100950	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	85600	9	225.00	9600	9600	9400	10810	7990	9400	9511.11	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
129	20230710	090941	57	100.00	KONEX			N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	10810	7990	9400	0.00	0.00	0	0	9400	9400	9400	9400	9400	9400	9400	23	1410	500	5820	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
130	20230707	160938	00	50.00	KONEX			N	N	N	N	50	N	9400	-400	5	-4.08	37600	4	0.06	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
131	20230707	150938	00	50.00	KONEX			N	N	N	N	50	N	9400	-400	5	-4.08	37600	4	0.06	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
132	20230707	140955	00	50.00	KONEX			N	N	N	N	50	N	9400	-400	5	-4.08	37600	4	0.06	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
133	20230707	130942	00	50.00	KONEX			N	N	N	N	50	N	9400	-400	5	-4.08	37600	4	0.06	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
134	20230707	120947	00	50.00	KONEX			N	N	N	N	50	N	9400	-400	5	-4.08	37600	4	0.06	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
135	20230707	110953	00	50.00	KONEX			N	N	N	N	50	N	9400	-400	5	-4.08	37600	4	0.06	9400	9400	9400	11270	8330	9800	9400.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	428	-13.93	4.17	12	0.00	-675.00	2253.00	10350	20220803	-9.18	4745	20230531	98.10	10310	-8.83	20230630	4745	98.10	20230531	10350	-9.18	20220803	4745	98.10	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
136	20230707	100938	00	50.00	KONEX			N	N	N	N	50	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
137	20230707	090940	00	50.00	KONEX			N	N	N	N	50	N	9800	0	3	0.00	0	0	0.00	0	0	0	11270	8330	9800	0.00	0.00	0	0	10666	10232	9416	8982	8166	10450	9200	23	1470	500	6070	10	1	4552359	446	-14.52	4.35	12	0.00	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
138	20230706	160939	00	50.00	KONEX			N	N	N	N	50	N	9800	1230	2	14.35	60557500	6267	0.00	8600	9850	8600	9850	7290	8570	9662.92	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	446	-14.52	4.35	12	0.14	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
139	20230706	150939	00	50.00	KONEX			N	N	N	N	50	N	9800	1230	2	14.35	60557500	6267	0.00	8600	9850	8600	9850	7290	8570	9662.92	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	446	-14.52	4.35	12	0.14	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
140	20230706	140940	00	50.00	KONEX			N	N	N	N	50	N	9800	1230	2	14.35	60557500	6267	0.00	8600	9850	8600	9850	7290	8570	9662.92	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	446	-14.52	4.35	12	0.14	-675.00	2253.00	10350	20220803	-5.31	4745	20230531	106.53	10310	-4.95	20230630	4745	106.53	20230531	10350	-5.31	20220803	4745	106.53	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
141	20230706	130938	00	50.00	KONEX			N	N	N	N	50	N	9600	1030	2	12.02	50783500	5267	0.00	8600	9850	8600	9850	7290	8570	9641.83	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	437	-14.22	4.26	12	0.12	-675.00	2253.00	10350	20220803	-7.25	4745	20230531	102.32	10310	-6.89	20230630	4745	102.32	20230531	10350	-7.25	20220803	4745	102.32	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
142	20230706	120914	00	50.00	KONEX			N	N	N	N	50	N	9850	1280	1	14.94	50735500	5262	0.00	8600	9850	8600	9850	7290	8570	9641.87	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	448	-14.59	4.37	12	0.12	-675.00	2253.00	10350	20220803	-4.83	4745	20230531	107.59	10310	-4.46	20230630	4745	107.59	20230531	10350	-4.83	20220803	4745	107.59	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
143	20230706	110944	00	50.00	KONEX			N	N	N	N	50	N	9500	930	2	10.85	42948650	4462	0.00	8600	9850	8600	9850	7290	8570	9625.43	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	432	-14.07	4.22	12	0.10	-675.00	2253.00	10350	20220803	-8.21	4745	20230531	100.21	10310	-7.86	20230630	4745	100.21	20230531	10350	-8.21	20220803	4745	100.21	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
144	20230706	100940	00	50.00	KONEX			N	N	N	N	50	N	9550	980	2	11.44	36932600	3851	0.00	8600	9850	8600	9850	7290	8570	9590.39	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	435	-14.15	4.24	12	0.08	-675.00	2253.00	10350	20220803	-7.73	4745	20230531	101.26	10310	-7.37	20230630	4745	101.26	20230531	10350	-7.73	20220803	4745	101.26	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
145	20230706	090938	00	50.00	KONEX			N	N	N	N	50	N	9850	1280	1	14.94	24698800	2570	0.00	8600	9850	8600	9850	7290	8570	9610.43	0.00	0	0	8570	8570	8570	8570	8570	8570	8570	23	1280	500	5310	10	1	4552359	448	-14.59	4.37	12	0.06	-675.00	2253.00	10350	20220803	-4.83	4745	20230531	107.59	10310	-4.46	20230630	4745	107.59	20230531	10350	-4.83	20220803	4745	107.59	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
146	20230705	160934	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
147	20230705	150930	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
148	20230705	140920	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
149	20230705	130923	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
150	20230705	120921	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
151	20230705	110932	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
152	20230705	100923	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
153	20230705	090922	00	50.00	KONEX			N	N	N	N	50	N	8570	0	3	0.00	0	0	0.00	0	0	0	9850	7290	8570	0.00	0.00	0	0	8683	8626	8513	8456	8343	8655	8485	23	1280	500	5310	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
154	20230704	160918	00	50.00	KONEX			N	N	N	N	50	N	8570	-230	5	-2.61	212850	25	3.53	8570	8570	8400	10120	7480	8800	8514.00	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
155	20230704	150908	00	50.00	KONEX			N	N	N	N	50	N	8450	-350	5	-3.98	170000	20	2.82	8570	8570	8400	10120	7480	8800	8500.00	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	385	-12.52	3.75	12	0.00	-675.00	2253.00	10350	20220803	-18.36	4745	20230531	78.08	10310	-18.04	20230630	4745	78.08	20230531	10350	-18.36	20220803	4745	78.08	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
156	20230704	140913	00	50.00	KONEX			N	N	N	N	50	N	8400	-400	5	-4.55	119300	14	1.98	8570	8570	8400	10120	7480	8800	8521.43	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
157	20230704	130901	00	50.00	KONEX			N	N	N	N	50	N	8400	-400	5	-4.55	119300	14	1.98	8570	8570	8400	10120	7480	8800	8521.43	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
158	20230704	120912	00	50.00	KONEX			N	N	N	N	50	N	8400	-400	5	-4.55	119300	14	1.98	8570	8570	8400	10120	7480	8800	8521.43	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	382	-12.44	3.73	12	0.00	-675.00	2253.00	10350	20220803	-18.84	4745	20230531	77.03	10310	-18.53	20230630	4745	77.03	20230531	10350	-18.84	20220803	4745	77.03	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
159	20230704	110905	00	50.00	KONEX			N	N	N	N	50	N	8570	-230	5	-2.61	85700	10	1.41	8570	8570	8570	10120	7480	8800	8570.00	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
160	20230704	100901	00	50.00	KONEX			N	N	N	N	50	N	8570	-230	5	-2.61	85700	10	1.41	8570	8570	8570	10120	7480	8800	8570.00	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
161	20230704	090901	00	50.00	KONEX			N	N	N	N	50	N	8570	-230	5	-2.61	42850	5	0.71	8570	8570	8570	10120	7480	8800	8570.00	0.00	0	0	9400	9100	8950	8650	8500	9025	8575	23	1320	500	5450	10	1	4552359	390	-12.70	3.80	12	0.00	-675.00	2253.00	10350	20220803	-17.20	4745	20230531	80.61	10310	-16.88	20230630	4745	80.61	20230531	10350	-17.20	20220803	4745	80.61	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
162	20230703	160852	00	50.00	KONEX			N	N	N	N	50	N	8800	-400	5	-4.35	6410610	708	4.54	9000	9250	8800	10580	7820	9200	9054.53	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	401	-13.04	3.91	12	0.02	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
163	20230703	150902	00	50.00	KONEX			N	N	N	N	50	N	8800	-400	5	-4.35	6410610	708	4.54	9000	9250	8800	10580	7820	9200	9054.53	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	401	-13.04	3.91	12	0.02	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
164	20230703	140900	00	50.00	KONEX			N	N	N	N	50	N	8800	-400	5	-4.35	6410610	708	4.54	9000	9250	8800	10580	7820	9200	9054.53	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	401	-13.04	3.91	12	0.02	-675.00	2253.00	10350	20220803	-14.98	4745	20230531	85.46	10310	-14.65	20230630	4745	85.46	20230531	10350	-14.98	20220803	4745	85.46	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
165	20230703	130854	00	50.00	KONEX			N	N	N	N	50	N	8970	-230	5	-2.50	6366610	703	4.51	9000	9250	8830	10580	7820	9200	9056.34	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	10310	-13.00	20230630	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
166	20230703	120902	00	50.00	KONEX			N	N	N	N	50	N	8970	-230	5	-2.50	6366610	703	4.51	9000	9250	8830	10580	7820	9200	9056.34	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	10310	-13.00	20230630	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
167	20230703	110854	00	50.00	KONEX			N	N	N	N	50	N	8970	-230	5	-2.50	6366610	703	4.51	9000	9250	8830	10580	7820	9200	9056.34	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	10310	-13.00	20230630	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
168	20230703	100843	00	50.00	KONEX			N	N	N	N	50	N	8970	-230	5	-2.50	6366610	703	4.51	9000	9250	8830	10580	7820	9200	9056.34	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	408	-13.29	3.98	12	0.02	-675.00	2253.00	10350	20220803	-13.33	4745	20230531	89.04	10310	-13.00	20230630	4745	89.04	20230531	10350	-13.33	20220803	4745	89.04	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N
169	20230703	090852	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	0.00	0	0	10880	10040	9470	8630	8060	10460	9050	23	1380	500	5700	10	1	4552359	419	-13.63	4.08	12	0.00	-675.00	2253.00	10350	20220803	-11.11	4745	20230531	93.89	10310	-10.77	20230630	4745	93.89	20230531	10350	-11.11	20220803	4745	93.89	20230531	0.00	N	302920	500	22 억		0	N	N	0	N	00	N