KissMeData/379390/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	161213	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
3	20230731	151211	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
4	20230731	141218	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
5	20230731	131222	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
6	20230731	121228	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
7	20230731	111231	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
8	20230731	101227	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
9	20230731	091214	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
10	20230728	161217	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
11	20230728	151214	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
12	20230728	141212	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
13	20230728	131216	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
14	20230728	121214	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
15	20230728	111220	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
16	20230728	101211	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
17	20230728	091220	57	100.00	KONEX			N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	11450	8470	9960	0.00	0.00	0	0	9960	9960	9960	9960	9960	9960	9960	14	1490	500	6170	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
18	20230727	161210	57	100.00	KONEX			N	N	N	N		N	9960	-20	5	-0.20	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	283	-91.38	2.81	12	0.00	-109.00	3550.00	12000	20230706	-17.00	7840	20230530	27.04	12000	-17.00	20230706	7840	27.04	20230530	12000	-17.00	20230706	7840	27.04	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
19	20230727	151211	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
20	20230727	141206	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
21	20230727	131203	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
22	20230727	121207	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
23	20230727	111209	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
24	20230727	101206	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
25	20230727	091205	57	100.00	KONEX			N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	11470	8490	9980	0.00	0.00	0	0	9980	9980	9980	9980	9980	9980	9980	14	1490	500	6180	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
26	20230726	161203	57	100.00	KONEX			N	N	N	N		N	9980	-10	5	-0.10	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.56	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.83	7840	20230530	27.30	12000	-16.83	20230706	7840	27.30	20230530	12000	-16.83	20230706	7840	27.30	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
27	20230726	151208	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
28	20230726	141159	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
29	20230726	131155	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
30	20230726	121201	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
31	20230726	111155	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
32	20230726	101202	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
33	20230726	091158	57	100.00	KONEX			N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	11480	8500	9990	0.00	0.00	0	0	9990	9990	9990	9990	9990	9990	9990	14	1490	500	6190	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
34	20230725	161154	57	100.00	KONEX			N	N	N	N		N	9990	-10	5	-0.10	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.65	2.81	12	0.00	-109.00	3550.00	12000	20230706	-16.75	7840	20230530	27.42	12000	-16.75	20230706	7840	27.42	20230530	12000	-16.75	20230706	7840	27.42	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
35	20230725	151142	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
36	20230725	141139	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
37	20230725	131151	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
38	20230725	121150	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
39	20230725	111148	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
40	20230725	101148	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
41	20230725	091145	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
42	20230724	161146	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
43	20230724	151142	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
44	20230724	141141	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
45	20230724	131141	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
46	20230724	121143	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
47	20230724	111147	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
48	20230724	101135	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
49	20230724	091144	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
50	20230721	161131	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
51	20230721	151133	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
52	20230721	141128	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
53	20230721	131132	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
54	20230721	121146	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
55	20230721	111144	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
56	20230721	101143	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
57	20230721	091139	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
58	20230720	161127	57	100.00	KONEX			N	N	N	N		N	10000	-40	5	-0.40	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12000	20230706	-16.67	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
59	20230720	151127	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
60	20230720	141125	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
61	20230720	131127	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
62	20230720	121136	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
63	20230720	111132	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
64	20230720	101118	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
65	20230720	091123	57	100.00	KONEX			N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	11540	8540	10040	0.00	0.00	0	0	10040	10040	10040	10040	10040	10040	10040	14	1500	500	6220	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
66	20230719	161141	57	100.00	KONEX			N	N	N	N		N	10040	-600	5	-5.64	1004000	100	0.00	10040	10040	10040	12230	9050	10640	10040.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
67	20230719	151141	57	100.00	KONEX			N	N	N	N		N	10040	-600	5	-5.64	1004000	100	0.00	10040	10040	10040	12230	9050	10640	10040.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	285	-92.11	2.83	12	0.00	-109.00	3550.00	12000	20230706	-16.33	7840	20230530	28.06	12000	-16.33	20230706	7840	28.06	20230530	12000	-16.33	20230706	7840	28.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
68	20230719	141146	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	302	-97.61	3.00	12	0.00	-109.00	3550.00	12000	20230706	-11.33	7840	20230530	35.71	12000	-11.33	20230706	7840	35.71	20230530	12000	-11.33	20230706	7840	35.71	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
69	20230719	131130	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	302	-97.61	3.00	12	0.00	-109.00	3550.00	12000	20230706	-11.33	7840	20230530	35.71	12000	-11.33	20230706	7840	35.71	20230530	12000	-11.33	20230706	7840	35.71	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
70	20230719	121149	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	302	-97.61	3.00	12	0.00	-109.00	3550.00	12000	20230706	-11.33	7840	20230530	35.71	12000	-11.33	20230706	7840	35.71	20230530	12000	-11.33	20230706	7840	35.71	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
71	20230719	111145	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	302	-97.61	3.00	12	0.00	-109.00	3550.00	12000	20230706	-11.33	7840	20230530	35.71	12000	-11.33	20230706	7840	35.71	20230530	12000	-11.33	20230706	7840	35.71	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
72	20230719	101135	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	302	-97.61	3.00	12	0.00	-109.00	3550.00	12000	20230706	-11.33	7840	20230530	35.71	12000	-11.33	20230706	7840	35.71	20230530	12000	-11.33	20230706	7840	35.71	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
73	20230719	091135	57	100.00	KONEX			N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	12230	9050	10640	0.00	0.00	0	0	10640	10640	10640	10640	10640	10640	10640	14	1590	500	6590	10	1	2841460	302	-97.61	3.00	12	0.00	-109.00	3550.00	12000	20230706	-11.33	7840	20230530	35.71	12000	-11.33	20230706	7840	35.71	20230530	12000	-11.33	20230706	7840	35.71	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
74	20230718	161134	57	100.00	KONEX			N	N	N	N		N	10640	-60	5	-0.56	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	302	-97.61	3.00	12	0.00	-109.00	3550.00	12000	20230706	-11.33	7840	20230530	35.71	12000	-11.33	20230706	7840	35.71	20230530	12000	-11.33	20230706	7840	35.71	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
75	20230718	151133	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
76	20230718	141128	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
77	20230718	131129	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
78	20230718	121140	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
79	20230718	111139	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
80	20230718	101131	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
81	20230718	091125	57	100.00	KONEX			N	N	N	N		N	10700	0	3	0.00	0	0	0.00	0	0	0	12300	9100	10700	0.00	0.00	0	0	10700	10700	10700	10700	10700	10700	10700	14	1600	500	6630	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
82	20230717	161130	57	100.00	KONEX			N	N	N	N		N	10700	-490	5	-4.38	1070000	100	97.09	10700	10700	10700	12860	9520	11190	10700.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
83	20230717	151123	57	100.00	KONEX			N	N	N	N		N	10700	-490	5	-4.38	1070000	100	97.09	10700	10700	10700	12860	9520	11190	10700.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
84	20230717	141127	57	100.00	KONEX			N	N	N	N		N	10700	-490	5	-4.38	1070000	100	97.09	10700	10700	10700	12860	9520	11190	10700.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
85	20230717	131117	57	100.00	KONEX			N	N	N	N		N	10700	-490	5	-4.38	1070000	100	97.09	10700	10700	10700	12860	9520	11190	10700.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
86	20230717	121127	57	100.00	KONEX			N	N	N	N		N	10700	-490	5	-4.38	802500	75	72.82	10700	10700	10700	12860	9520	11190	10700.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
87	20230717	111118	57	100.00	KONEX			N	N	N	N		N	10700	-490	5	-4.38	802500	75	72.82	10700	10700	10700	12860	9520	11190	10700.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	304	-98.17	3.01	12	0.00	-109.00	3550.00	12000	20230706	-10.83	7840	20230530	36.48	12000	-10.83	20230706	7840	36.48	20230530	12000	-10.83	20230706	7840	36.48	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
88	20230717	101118	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	318	-102.66	3.15	12	0.00	-109.00	3550.00	12000	20230706	-6.75	7840	20230530	42.73	12000	-6.75	20230706	7840	42.73	20230530	12000	-6.75	20230706	7840	42.73	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
89	20230717	091118	57	100.00	KONEX			N	N	N	N		N	11190	0	3	0.00	0	0	0.00	0	0	0	12860	9520	11190	0.00	0.00	0	0	11783	11486	11193	10896	10603	11635	11045	14	1670	500	6930	10	1	2841460	318	-102.66	3.15	12	0.00	-109.00	3550.00	12000	20230706	-6.75	7840	20230530	42.73	12000	-6.75	20230706	7840	42.73	20230530	12000	-6.75	20230706	7840	42.73	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
90	20230714	161118	57	100.00	KONEX			N	N	N	N		N	11190	640	2	6.07	1123680	103	515.00	11000	11490	10900	12130	8970	10550	10909.51	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	318	-102.66	3.15	12	0.00	-109.00	3550.00	12000	20230706	-6.75	7840	20230530	42.73	12000	-6.75	20230706	7840	42.73	20230530	12000	-6.75	20230706	7840	42.73	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
91	20230714	151120	57	100.00	KONEX			N	N	N	N		N	11190	640	2	6.07	1123680	103	515.00	11000	11490	10900	12130	8970	10550	10909.51	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	318	-102.66	3.15	12	0.00	-109.00	3550.00	12000	20230706	-6.75	7840	20230530	42.73	12000	-6.75	20230706	7840	42.73	20230530	12000	-6.75	20230706	7840	42.73	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
92	20230714	141128	57	100.00	KONEX			N	N	N	N		N	11190	640	2	6.07	1123680	103	515.00	11000	11490	10900	12130	8970	10550	10909.51	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	318	-102.66	3.15	12	0.00	-109.00	3550.00	12000	20230706	-6.75	7840	20230530	42.73	12000	-6.75	20230706	7840	42.73	20230530	12000	-6.75	20230706	7840	42.73	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
93	20230714	131113	57	100.00	KONEX			N	N	N	N		N	11190	640	2	6.07	1123680	103	515.00	11000	11490	10900	12130	8970	10550	10909.51	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	318	-102.66	3.15	12	0.00	-109.00	3550.00	12000	20230706	-6.75	7840	20230530	42.73	12000	-6.75	20230706	7840	42.73	20230530	12000	-6.75	20230706	7840	42.73	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
94	20230714	121112	57	100.00	KONEX			N	N	N	N		N	11190	640	2	6.07	1123680	103	515.00	11000	11490	10900	12130	8970	10550	10909.51	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	318	-102.66	3.15	12	0.00	-109.00	3550.00	12000	20230706	-6.75	7840	20230530	42.73	12000	-6.75	20230706	7840	42.73	20230530	12000	-6.75	20230706	7840	42.73	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
95	20230714	111125	57	100.00	KONEX			N	N	N	N		N	10900	350	2	3.32	1112490	102	510.00	11000	11490	10900	12130	8970	10550	10906.76	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	310	-100.00	3.07	12	0.00	-109.00	3550.00	12000	20230706	-9.17	7840	20230530	39.03	12000	-9.17	20230706	7840	39.03	20230530	12000	-9.17	20230706	7840	39.03	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
96	20230714	101125	57	100.00	KONEX			N	N	N	N		N	11490	940	2	8.91	22490	2	10.00	11000	11490	11000	12130	8970	10550	11245.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	326	-105.41	3.24	12	0.00	-109.00	3550.00	12000	20230706	-4.25	7840	20230530	46.56	12000	-4.25	20230706	7840	46.56	20230530	12000	-4.25	20230706	7840	46.56	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
97	20230714	091121	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	0	0	0.00	0	0	0	12130	8970	10550	0.00	0.00	0	0	10550	10550	10550	10550	10550	10550	10550	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
98	20230713	161114	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	211000	20	19.80	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
99	20230713	151109	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	211000	20	19.80	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
100	20230713	141109	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	211000	20	19.80	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
101	20230713	131114	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	211000	20	19.80	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
102	20230713	121109	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	211000	20	19.80	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
103	20230713	111112	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	211000	20	19.80	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
104	20230713	101105	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	211000	20	19.80	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
105	20230713	091108	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	158250	15	14.85	10550	10550	10550	12130	8970	10550	10550.00	0.00	0	0	11150	10850	10700	10400	10250	10775	10325	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
106	20230712	161104	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	1066000	101	100.00	11000	11000	10550	12130	8970	10550	10554.46	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
107	20230712	151055	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	1066000	101	100.00	11000	11000	10550	12130	8970	10550	10554.46	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
108	20230712	141052	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	1066000	101	100.00	11000	11000	10550	12130	8970	10550	10554.46	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
109	20230712	131053	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	1066000	101	100.00	11000	11000	10550	12130	8970	10550	10554.46	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
110	20230712	121100	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	1066000	101	100.00	11000	11000	10550	12130	8970	10550	10554.46	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
111	20230712	111059	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	1066000	101	100.00	11000	11000	10550	12130	8970	10550	10554.46	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
112	20230712	101059	57	100.00	KONEX			N	N	N	N		N	10550	0	3	0.00	1066000	101	100.00	11000	11000	10550	12130	8970	10550	10554.46	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12000	20230706	-12.08	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
113	20230712	091101	57	100.00	KONEX			N	N	N	N		N	11000	450	2	4.27	11000	1	0.99	11000	11000	11000	12130	8970	10550	11000.00	0.00	0	0	11350	10950	10750	10350	10150	10850	10250	14	1580	500	6540	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12000	20230706	-8.33	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12000	-8.33	20230706	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
114	20230711	161045	57	100.00	KONEX			N	N	N	N		N	10550	550	2	5.50	1066150	101	5050.00	11150	11150	10550	11500	8500	10000	10555.94	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12050	20220708	-12.45	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
115	20230711	151041	57	100.00	KONEX			N	N	N	N		N	10550	550	2	5.50	1066150	101	5050.00	11150	11150	10550	11500	8500	10000	10555.94	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12050	20220708	-12.45	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
116	20230711	141033	57	100.00	KONEX			N	N	N	N		N	10550	550	2	5.50	1066150	101	5050.00	11150	11150	10550	11500	8500	10000	10555.94	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12050	20220708	-12.45	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
117	20230711	131023	57	100.00	KONEX			N	N	N	N		N	10550	550	2	5.50	1066150	101	5050.00	11150	11150	10550	11500	8500	10000	10555.94	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12050	20220708	-12.45	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
118	20230711	121046	57	100.00	KONEX			N	N	N	N		N	10550	550	2	5.50	1066150	101	5050.00	11150	11150	10550	11500	8500	10000	10555.94	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12050	20220708	-12.45	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
119	20230711	111051	57	100.00	KONEX			N	N	N	N		N	10550	550	2	5.50	1066150	101	5050.00	11150	11150	10550	11500	8500	10000	10555.94	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	300	-96.79	2.97	12	0.00	-109.00	3550.00	12050	20220708	-12.45	7840	20230530	34.57	12000	-12.08	20230706	7840	34.57	20230530	12000	-12.08	20230706	7840	34.57	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
120	20230711	101050	57	100.00	KONEX			N	N	N	N		N	11150	1150	2	11.50	11150	1	50.00	11150	11150	11150	11500	8500	10000	11150.00	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	317	-102.29	3.14	12	0.00	-109.00	3550.00	12050	20220708	-7.47	7840	20230530	42.22	12000	-7.08	20230706	7840	42.22	20230530	12000	-7.08	20230706	7840	42.22	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
121	20230711	091044	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	11853	10926	10463	9536	9073	10695	9305	14	1500	500	6200	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12050	20220708	-17.01	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
122	20230710	161036	57	100.00	KONEX			N	N	N	N		N	10000	-1000	5	-9.09	21390	2	200.00	11390	11390	10000	12650	9350	11000	10695.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12200	20220707	-18.03	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
123	20230710	151040	57	100.00	KONEX			N	N	N	N		N	10000	-1000	5	-9.09	21390	2	200.00	11390	11390	10000	12650	9350	11000	10695.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12200	20220707	-18.03	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
124	20230710	141027	57	100.00	KONEX			N	N	N	N		N	10000	-1000	5	-9.09	21390	2	200.00	11390	11390	10000	12650	9350	11000	10695.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12200	20220707	-18.03	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
125	20230710	131016	57	100.00	KONEX			N	N	N	N		N	10000	-1000	5	-9.09	21390	2	200.00	11390	11390	10000	12650	9350	11000	10695.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12200	20220707	-18.03	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
126	20230710	121045	57	100.00	KONEX			N	N	N	N		N	10000	-1000	5	-9.09	21390	2	200.00	11390	11390	10000	12650	9350	11000	10695.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12200	20220707	-18.03	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
127	20230710	111040	57	100.00	KONEX			N	N	N	N		N	10000	-1000	5	-9.09	21390	2	200.00	11390	11390	10000	12650	9350	11000	10695.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12200	20220707	-18.03	7840	20230530	27.55	12000	-16.67	20230706	7840	27.55	20230530	12000	-16.67	20230706	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
128	20230710	101041	57	100.00	KONEX			N	N	N	N		N	11390	390	2	3.55	11390	1	100.00	11390	11390	11390	12650	9350	11000	11390.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	324	-104.50	3.21	12	0.00	-109.00	3550.00	12200	20220707	-6.64	7840	20230530	45.28	12000	-5.08	20230706	7840	45.28	20230530	12000	-5.08	20230706	7840	45.28	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
129	20230710	091033	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	14	1650	500	6820	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12200	20220707	-9.84	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12000	-8.33	20230706	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
130	20230707	161029	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
131	20230707	151029	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
132	20230707	141048	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
133	20230707	131036	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
134	20230707	121039	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
135	20230707	111046	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
136	20230707	101028	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
137	20230707	091031	00	50.00	KONEX			N	N	N	N	50	N	11000	110	2	1.01	11000	1	1.09	11000	11000	11000	12520	9260	10890	11000.00	0.00	0	0	12370	11630	11260	10520	10150	11445	10335	14	1630	500	6750	10	1	2841460	313	-100.92	3.10	12	0.00	-109.00	3550.00	12250	20220706	-10.20	7840	20230530	40.31	12000	-8.33	20230706	7840	40.31	20230530	12200	-9.84	20220707	7840	40.31	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
138	20230706	161031	00	50.00	KONEX			N	N	N	N	50	N	10890	390	2	3.71	1039890	92	9200.00	12000	12000	10890	12070	8930	10500	11303.15	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	309	-99.91	3.07	12	0.00	-109.00	3550.00	12300	20220705	-11.46	7840	20230530	38.90	12000	-9.25	20230706	7840	38.90	20230530	12250	-11.10	20220706	7840	38.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
139	20230706	151031	00	50.00	KONEX			N	N	N	N	50	N	10890	390	2	3.71	1039890	92	9200.00	12000	12000	10890	12070	8930	10500	11303.15	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	309	-99.91	3.07	12	0.00	-109.00	3550.00	12300	20220705	-11.46	7840	20230530	38.90	12000	-9.25	20230706	7840	38.90	20230530	12250	-11.10	20220706	7840	38.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
140	20230706	141032	00	50.00	KONEX			N	N	N	N	50	N	10890	390	2	3.71	1039890	92	9200.00	12000	12000	10890	12070	8930	10500	11303.15	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	309	-99.91	3.07	12	0.00	-109.00	3550.00	12300	20220705	-11.46	7840	20230530	38.90	12000	-9.25	20230706	7840	38.90	20230530	12250	-11.10	20220706	7840	38.90	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
141	20230706	131028	00	50.00	KONEX			N	N	N	N	50	N	11300	800	2	7.62	1029000	91	9100.00	12000	12000	11300	12070	8930	10500	11307.69	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	321	-103.67	3.18	12	0.00	-109.00	3550.00	12300	20220705	-8.13	7840	20230530	44.13	12000	-5.83	20230706	7840	44.13	20230530	12250	-7.76	20220706	7840	44.13	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
142	20230706	120956	00	50.00	KONEX			N	N	N	N	50	N	11300	800	2	7.62	1029000	91	9100.00	12000	12000	11300	12070	8930	10500	11307.69	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	321	-103.67	3.18	12	0.00	-109.00	3550.00	12300	20220705	-8.13	7840	20230530	44.13	12000	-5.83	20230706	7840	44.13	20230530	12250	-7.76	20220706	7840	44.13	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
143	20230706	111035	00	50.00	KONEX			N	N	N	N	50	N	11300	800	2	7.62	1029000	91	9100.00	12000	12000	11300	12070	8930	10500	11307.69	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	321	-103.67	3.18	12	0.00	-109.00	3550.00	12300	20220705	-8.13	7840	20230530	44.13	12000	-5.83	20230706	7840	44.13	20230530	12250	-7.76	20220706	7840	44.13	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
144	20230706	101031	00	50.00	KONEX			N	N	N	N	50	N	12000	1500	2	14.29	12000	1	100.00	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	341	-110.09	3.38	12	0.00	-109.00	3550.00	12300	20220705	-2.44	7840	20230530	53.06	12000	0.00	20230706	7840	53.06	20230530	12250	-2.04	20220706	7840	53.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
145	20230706	091030	00	50.00	KONEX			N	N	N	N	50	N	12000	1500	2	14.29	12000	1	100.00	12000	12000	12000	12070	8930	10500	12000.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	14	1570	500	6510	10	1	2841460	341	-110.09	3.38	12	0.00	-109.00	3550.00	12300	20220705	-2.44	7840	20230530	53.06	12000	0.00	20230706	7840	53.06	20230530	12250	-2.04	20220706	7840	53.06	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
146	20230705	161025	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
147	20230705	151022	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
148	20230705	141010	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
149	20230705	131013	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
150	20230705	121011	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
151	20230705	111022	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
152	20230705	101014	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
153	20230705	091013	00	50.00	KONEX			N	N	N	N	50	N	10500	500	2	5.00	10500	1	100.00	10500	10500	10500	11500	8500	10000	10500.00	0.00	0	0	10000	10000	10000	10000	10000	10000	10000	14	1500	500	6200	10	1	2841460	298	-96.33	2.96	12	0.00	-109.00	3550.00	12350	20220704	-14.98	7840	20230530	33.93	11260	-6.75	20230410	7840	33.93	20230530	12300	-14.63	20220705	7840	33.93	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
154	20230704	161007	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
155	20230704	150957	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
156	20230704	141001	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
157	20230704	130950	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
158	20230704	121000	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
159	20230704	110953	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
160	20230704	100948	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
161	20230704	090949	00	50.00	KONEX			N	N	N	N	50	N	10000	130	2	1.32	10000	1	100.00	10000	10000	10000	11350	8390	9870	10000.00	0.00	0	0	9870	9870	9870	9870	9870	9870	9870	14	1480	500	6110	10	1	2841460	284	-91.74	2.82	12	0.00	-109.00	3550.00	12400	20220701	-19.35	7840	20230530	27.55	11260	-11.19	20230410	7840	27.55	20230530	12350	-19.03	20220704	7840	27.55	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
162	20230703	160938	00	50.00	KONEX			N	N	N	N	50	N	9870	70	2	0.71	9870	1	100.00	9870	9870	9870	11270	8330	9800	9870.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12550	20220630	-21.35	7840	20230530	25.89	11260	-12.34	20230410	7840	25.89	20230530	12350	-20.08	20220704	7840	25.89	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
163	20230703	150949	00	50.00	KONEX			N	N	N	N	50	N	9870	70	2	0.71	9870	1	100.00	9870	9870	9870	11270	8330	9800	9870.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12550	20220630	-21.35	7840	20230530	25.89	11260	-12.34	20230410	7840	25.89	20230530	12350	-20.08	20220704	7840	25.89	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
164	20230703	140947	00	50.00	KONEX			N	N	N	N	50	N	9870	70	2	0.71	9870	1	100.00	9870	9870	9870	11270	8330	9800	9870.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12550	20220630	-21.35	7840	20230530	25.89	11260	-12.34	20230410	7840	25.89	20230530	12350	-20.08	20220704	7840	25.89	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
165	20230703	130941	00	50.00	KONEX			N	N	N	N	50	N	9870	70	2	0.71	9870	1	100.00	9870	9870	9870	11270	8330	9800	9870.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12550	20220630	-21.35	7840	20230530	25.89	11260	-12.34	20230410	7840	25.89	20230530	12350	-20.08	20220704	7840	25.89	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
166	20230703	120948	00	50.00	KONEX			N	N	N	N	50	N	9870	70	2	0.71	9870	1	100.00	9870	9870	9870	11270	8330	9800	9870.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12550	20220630	-21.35	7840	20230530	25.89	11260	-12.34	20230410	7840	25.89	20230530	12350	-20.08	20220704	7840	25.89	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
167	20230703	110942	00	50.00	KONEX			N	N	N	N	50	N	9870	70	2	0.71	9870	1	100.00	9870	9870	9870	11270	8330	9800	9870.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12550	20220630	-21.35	7840	20230530	25.89	11260	-12.34	20230410	7840	25.89	20230530	12350	-20.08	20220704	7840	25.89	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
168	20230703	100928	00	50.00	KONEX			N	N	N	N	50	N	9870	70	2	0.71	9870	1	100.00	9870	9870	9870	11270	8330	9800	9870.00	0.00	0	0	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	280	-90.55	2.78	12	0.00	-109.00	3550.00	12550	20220630	-21.35	7840	20230530	25.89	11260	-12.34	20230410	7840	25.89	20230530	12350	-20.08	20220704	7840	25.89	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N
169	20230703	090938	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	9800	9800	9800	9800	9800	9800	9800	14	1470	500	6070	10	1	2841460	278	-89.91	2.76	12	0.00	-109.00	3550.00	12550	20220630	-21.91	7840	20230530	25.00	11260	-12.97	20230410	7840	25.00	20230530	12350	-20.65	20220704	7840	25.00	20230530	0.00	N	379390	500	14 억		0	N	N	0	N	00	N