KissMeData/336040/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	161139	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	71400	6	300.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
3	20230731	151138	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	71400	6	300.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
4	20230731	141144	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	71400	6	300.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
5	20230731	131147	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	71400	6	300.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
6	20230731	121155	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	71400	6	300.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
7	20230731	111156	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	71400	6	300.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
8	20230731	101153	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	11900	1	50.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
9	20230731	091141	57	100.00	KONEX			N	N	N	N		N	11900	200	2	1.71	11900	1	50.00	11900	11900	11900	13450	9950	11700	11900.00	0.00	0	0	11833	11766	11633	11566	11433	11800	11600	21	1750	500	7480	10	1	4204105	500	-12.75	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.50	9050	20230516	31.49	14920	-20.24	20230615	9050	31.49	20230516	20000	-40.50	20220822	9050	31.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
10	20230728	161143	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	23200	2	18.18	11500	11700	11500	13220	9780	11500	11600.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	492	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
11	20230728	151141	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	23200	2	18.18	11500	11700	11500	13220	9780	11500	11600.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	492	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
12	20230728	141139	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	23200	2	18.18	11500	11700	11500	13220	9780	11500	11600.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	492	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
13	20230728	131142	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	23200	2	18.18	11500	11700	11500	13220	9780	11500	11600.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	492	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
14	20230728	121141	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	23200	2	18.18	11500	11700	11500	13220	9780	11500	11600.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	492	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
15	20230728	111146	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	23200	2	18.18	11500	11700	11500	13220	9780	11500	11600.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	492	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
16	20230728	101137	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	23200	2	18.18	11500	11700	11500	13220	9780	11500	11600.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	492	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
17	20230728	091146	57	100.00	KONEX			N	N	N	N		N	11500	0	3	0.00	11500	1	9.09	11500	11500	11500	13220	9780	11500	11500.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	21	1720	500	7360	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
18	20230727	161137	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	126500	11	17.46	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
19	20230727	151138	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	126500	11	17.46	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
20	20230727	141133	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	126500	11	17.46	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
21	20230727	131130	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	126500	11	17.46	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
22	20230727	121134	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	126500	11	17.46	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
23	20230727	111136	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	126500	11	17.46	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
24	20230727	101133	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	69000	6	9.52	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
25	20230727	091132	57	100.00	KONEX			N	N	N	N		N	11500	510	2	4.64	11500	1	1.59	11500	11500	11500	12630	9350	10990	11500.00	0.00	0	0	11263	11126	10863	10726	10463	10995	10595	21	1640	500	7030	10	1	4204105	483	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220822	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
26	20230726	161130	57	100.00	KONEX			N	N	N	N		N	10990	-1000	5	-8.34	680890	63	140.00	11000	11000	10600	13780	10200	11990	10807.78	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	462	-11.78	9.68	12	0.00	-933.00	1135.00	20000	20220822	-45.05	9050	20230516	21.44	14920	-26.34	20230615	9050	21.44	20230516	20000	-45.05	20220822	9050	21.44	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
27	20230726	151136	57	100.00	KONEX			N	N	N	N		N	10990	-1000	5	-8.34	570990	53	117.78	11000	11000	10600	13780	10200	11990	10773.40	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	462	-11.78	9.68	12	0.00	-933.00	1135.00	20000	20220822	-45.05	9050	20230516	21.44	14920	-26.34	20230615	9050	21.44	20230516	20000	-45.05	20220822	9050	21.44	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
28	20230726	141127	57	100.00	KONEX			N	N	N	N		N	10990	-1000	5	-8.34	570990	53	117.78	11000	11000	10600	13780	10200	11990	10773.40	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	462	-11.78	9.68	12	0.00	-933.00	1135.00	20000	20220822	-45.05	9050	20230516	21.44	14920	-26.34	20230615	9050	21.44	20230516	20000	-45.05	20220822	9050	21.44	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
29	20230726	131123	57	100.00	KONEX			N	N	N	N		N	10990	-1000	5	-8.34	570990	53	117.78	11000	11000	10600	13780	10200	11990	10773.40	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	462	-11.78	9.68	12	0.00	-933.00	1135.00	20000	20220822	-45.05	9050	20230516	21.44	14920	-26.34	20230615	9050	21.44	20230516	20000	-45.05	20220822	9050	21.44	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
30	20230726	121127	57	100.00	KONEX			N	N	N	N		N	10990	-1000	5	-8.34	570990	53	117.78	11000	11000	10600	13780	10200	11990	10773.40	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	462	-11.78	9.68	12	0.00	-933.00	1135.00	20000	20220822	-45.05	9050	20230516	21.44	14920	-26.34	20230615	9050	21.44	20230516	20000	-45.05	20220822	9050	21.44	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
31	20230726	111121	57	100.00	KONEX			N	N	N	N		N	11000	-990	5	-8.26	242000	22	48.89	11000	11000	11000	13780	10200	11990	11000.00	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	462	-11.79	9.69	12	0.00	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
32	20230726	101130	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
33	20230726	091124	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	13183	12586	11393	10796	9603	12885	11095	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
34	20230725	161121	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	508980	45	321.43	11990	11990	10200	13780	10200	11990	11310.67	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
35	20230725	151109	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	508980	45	321.43	11990	11990	10200	13780	10200	11990	11310.67	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
36	20230725	141107	57	100.00	KONEX			N	N	N	N		N	11840	-150	5	-1.25	71790	6	42.86	11990	11990	11840	13780	10200	11990	11965.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	498	-12.69	10.43	12	0.00	-933.00	1135.00	20000	20220822	-40.80	9050	20230516	30.83	14920	-20.64	20230615	9050	30.83	20230516	20000	-40.80	20220822	9050	30.83	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
37	20230725	131118	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	59950	5	35.71	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
38	20230725	121118	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	59950	5	35.71	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
39	20230725	111115	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	59950	5	35.71	11990	11990	11990	13780	10200	11990	11990.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
40	20230725	101115	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
41	20230725	091113	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
42	20230724	161115	57	100.00	KONEX			N	N	N	N		N	11990	20	2	0.17	168390	14	700.00	12000	12500	11990	13760	10180	11970	12027.86	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
43	20230724	151109	57	100.00	KONEX			N	N	N	N		N	11990	20	2	0.17	168390	14	700.00	12000	12500	11990	13760	10180	11970	12027.86	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
44	20230724	141108	57	100.00	KONEX			N	N	N	N		N	11990	20	2	0.17	168390	14	700.00	12000	12500	11990	13760	10180	11970	12027.86	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
45	20230724	131109	57	100.00	KONEX			N	N	N	N		N	12000	30	2	0.25	36500	3	150.00	12000	12500	12000	13760	10180	11970	12166.67	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
46	20230724	121111	57	100.00	KONEX			N	N	N	N		N	12000	30	2	0.25	36500	3	150.00	12000	12500	12000	13760	10180	11970	12166.67	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
47	20230724	111115	57	100.00	KONEX			N	N	N	N		N	12000	30	2	0.25	36500	3	150.00	12000	12500	12000	13760	10180	11970	12166.67	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
48	20230724	101104	57	100.00	KONEX			N	N	N	N		N	12000	30	2	0.25	36500	3	150.00	12000	12500	12000	13760	10180	11970	12166.67	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	504	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
49	20230724	091111	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	0.00	0	0	11983	11976	11973	11966	11963	11975	11965	21	1790	500	7660	10	1	4204105	503	-12.83	10.55	12	0.00	-933.00	1135.00	20000	20220822	-40.15	9050	20230516	32.27	14920	-19.77	20230615	9050	32.27	20230516	20000	-40.15	20220822	9050	32.27	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
50	20230721	161059	57	100.00	KONEX			N	N	N	N		N	11970	-10	5	-0.08	23950	2	50.00	11980	11980	11970	13770	10190	11980	11975.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	503	-12.83	10.55	12	0.00	-933.00	1135.00	20000	20220822	-40.15	9050	20230516	32.27	14920	-19.77	20230615	9050	32.27	20230516	20000	-40.15	20220822	9050	32.27	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
51	20230721	151101	57	100.00	KONEX			N	N	N	N		N	11970	-10	5	-0.08	23950	2	50.00	11980	11980	11970	13770	10190	11980	11975.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	503	-12.83	10.55	12	0.00	-933.00	1135.00	20000	20220822	-40.15	9050	20230516	32.27	14920	-19.77	20230615	9050	32.27	20230516	20000	-40.15	20220822	9050	32.27	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
52	20230721	141057	57	100.00	KONEX			N	N	N	N		N	11970	-10	5	-0.08	23950	2	50.00	11980	11980	11970	13770	10190	11980	11975.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	503	-12.83	10.55	12	0.00	-933.00	1135.00	20000	20220822	-40.15	9050	20230516	32.27	14920	-19.77	20230615	9050	32.27	20230516	20000	-40.15	20220822	9050	32.27	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
53	20230721	131102	57	100.00	KONEX			N	N	N	N		N	11970	-10	5	-0.08	23950	2	50.00	11980	11980	11970	13770	10190	11980	11975.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	503	-12.83	10.55	12	0.00	-933.00	1135.00	20000	20220822	-40.15	9050	20230516	32.27	14920	-19.77	20230615	9050	32.27	20230516	20000	-40.15	20220822	9050	32.27	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
54	20230721	121115	57	100.00	KONEX			N	N	N	N		N	11970	-10	5	-0.08	23950	2	50.00	11980	11980	11970	13770	10190	11980	11975.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	503	-12.83	10.55	12	0.00	-933.00	1135.00	20000	20220822	-40.15	9050	20230516	32.27	14920	-19.77	20230615	9050	32.27	20230516	20000	-40.15	20220822	9050	32.27	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
55	20230721	111112	57	100.00	KONEX			N	N	N	N		N	11970	-10	5	-0.08	23950	2	50.00	11980	11980	11970	13770	10190	11980	11975.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	503	-12.83	10.55	12	0.00	-933.00	1135.00	20000	20220822	-40.15	9050	20230516	32.27	14920	-19.77	20230615	9050	32.27	20230516	20000	-40.15	20220822	9050	32.27	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
56	20230721	101110	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	11980	1	25.00	11980	11980	11980	13770	10190	11980	11980.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	504	-12.84	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.10	9050	20230516	32.38	14920	-19.71	20230615	9050	32.38	20230516	20000	-40.10	20220822	9050	32.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
57	20230721	091106	57	100.00	KONEX			N	N	N	N		N	11980	0	3	0.00	0	0	0.00	0	0	0	13770	10190	11980	0.00	0.00	0	0	12793	12386	11943	11536	11093	12165	11315	21	1790	500	7660	10	1	4204105	504	-12.84	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.10	9050	20230516	32.38	14920	-19.71	20230615	9050	32.38	20230516	20000	-40.10	20220822	9050	32.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
58	20230720	161055	57	100.00	KONEX			N	N	N	N		N	11980	-10	5	-0.08	47810	4	30.77	12350	12350	11500	13780	10200	11990	11952.50	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.84	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.10	9050	20230516	32.38	14920	-19.71	20230615	9050	32.38	20230516	20000	-40.10	20220822	9050	32.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
59	20230720	151055	57	100.00	KONEX			N	N	N	N		N	11980	-10	5	-0.08	47810	4	30.77	12350	12350	11500	13780	10200	11990	11952.50	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.84	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.10	9050	20230516	32.38	14920	-19.71	20230615	9050	32.38	20230516	20000	-40.10	20220822	9050	32.38	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
60	20230720	141054	57	100.00	KONEX			N	N	N	N		N	12350	360	2	3.00	12350	1	7.69	12350	12350	12350	13780	10200	11990	12350.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	519	-13.24	10.88	12	0.00	-933.00	1135.00	20000	20220822	-38.25	9050	20230516	36.46	14920	-17.23	20230615	9050	36.46	20230516	20000	-38.25	20220822	9050	36.46	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
61	20230720	131056	57	100.00	KONEX			N	N	N	N		N	12350	360	2	3.00	12350	1	7.69	12350	12350	12350	13780	10200	11990	12350.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	519	-13.24	10.88	12	0.00	-933.00	1135.00	20000	20220822	-38.25	9050	20230516	36.46	14920	-17.23	20230615	9050	36.46	20230516	20000	-38.25	20220822	9050	36.46	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
62	20230720	121104	57	100.00	KONEX			N	N	N	N		N	12350	360	2	3.00	12350	1	7.69	12350	12350	12350	13780	10200	11990	12350.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	519	-13.24	10.88	12	0.00	-933.00	1135.00	20000	20220822	-38.25	9050	20230516	36.46	14920	-17.23	20230615	9050	36.46	20230516	20000	-38.25	20220822	9050	36.46	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
63	20230720	111101	57	100.00	KONEX			N	N	N	N		N	12350	360	2	3.00	12350	1	7.69	12350	12350	12350	13780	10200	11990	12350.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	519	-13.24	10.88	12	0.00	-933.00	1135.00	20000	20220822	-38.25	9050	20230516	36.46	14920	-17.23	20230615	9050	36.46	20230516	20000	-38.25	20220822	9050	36.46	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
64	20230720	101048	57	100.00	KONEX			N	N	N	N		N	12350	360	2	3.00	12350	1	7.69	12350	12350	12350	13780	10200	11990	12350.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	519	-13.24	10.88	12	0.00	-933.00	1135.00	20000	20220822	-38.25	9050	20230516	36.46	14920	-17.23	20230615	9050	36.46	20230516	20000	-38.25	20220822	9050	36.46	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
65	20230720	091051	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12670	12330	12160	11820	11650	12245	11735	21	1790	500	7670	10	1	4204105	504	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	21 억		0	N	N	0	N	00	N
66	20230719	161110	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	156390	13	650.00	12500	12500	11990	13780	10200	11990	12030.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
67	20230719	151110	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	156390	13	650.00	12500	12500	11990	13780	10200	11990	12030.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
68	20230719	141114	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	156390	13	650.00	12500	12500	11990	13780	10200	11990	12030.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
69	20230719	131059	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	144400	12	600.00	12500	12500	11990	13780	10200	11990	12033.33	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
70	20230719	121117	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	144400	12	600.00	12500	12500	11990	13780	10200	11990	12033.33	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
71	20230719	111113	57	100.00	KONEX			N	N	N	N		N	11990	0	3	0.00	144400	12	600.00	12500	12500	11990	13780	10200	11990	12033.33	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
72	20230719	101104	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	24500	2	100.00	12500	12500	12000	13780	10200	11990	12250.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
73	20230719	091102	57	100.00	KONEX			N	N	N	N		N	12000	10	2	0.08	24500	2	100.00	12500	12500	12000	13780	10200	11990	12250.00	0.00	0	0	11990	11990	11990	11990	11990	11990	11990	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
74	20230718	161102	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23980	2	18.18	11990	11990	11990	13800	10200	12000	11990.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
75	20230718	151102	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23980	2	18.18	11990	11990	11990	13800	10200	12000	11990.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
76	20230718	141057	57	100.00	KONEX			N	N	N	N		N	11990	-10	5	-0.08	23980	2	18.18	11990	11990	11990	13800	10200	12000	11990.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220822	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
77	20230718	131057	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
78	20230718	121109	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
79	20230718	111106	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
80	20230718	101058	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
81	20230718	091054	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
82	20230717	161058	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	132000	11	0.13	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
83	20230717	151052	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	132000	11	0.13	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
84	20230717	141056	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	132000	11	0.13	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
85	20230717	131046	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	132000	11	0.13	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
86	20230717	121056	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	132000	11	0.13	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
87	20230717	111047	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	132000	11	0.13	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
88	20230717	101047	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
89	20230717	091048	57	100.00	KONEX			N	N	N	N		N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12673	12336	11663	11326	10653	12505	11495	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
90	20230714	161046	57	100.00	KONEX			N	N	N	N		N	12000	130	2	1.10	90878790	8258	13996.61	11000	12000	10990	13650	10090	11870	11004.94	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	490	-12.86	10.57	12	0.20	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
91	20230714	151050	57	100.00	KONEX			N	N	N	N		N	12000	130	2	1.10	90878790	8258	13996.61	11000	12000	10990	13650	10090	11870	11004.94	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	490	-12.86	10.57	12	0.20	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
92	20230714	141057	57	100.00	KONEX			N	N	N	N		N	11000	-870	5	-7.33	11571040	1052	1783.05	11000	11000	10990	13650	10090	11870	10999.09	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	449	-11.79	9.69	12	0.03	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
93	20230714	131042	57	100.00	KONEX			N	N	N	N		N	11000	-870	5	-7.33	11560040	1051	1781.36	11000	11000	10990	13650	10090	11870	10999.09	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	449	-11.79	9.69	12	0.03	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
94	20230714	121042	57	100.00	KONEX			N	N	N	N		N	10990	-880	5	-7.41	10889640	990	1677.97	11000	11000	10990	13650	10090	11870	10999.64	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	449	-11.78	9.68	12	0.02	-933.00	1135.00	20000	20220822	-45.05	9050	20230516	21.44	14920	-26.34	20230615	9050	21.44	20230516	20000	-45.05	20220822	9050	21.44	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
95	20230714	111054	57	100.00	KONEX			N	N	N	N		N	10990	-880	5	-7.41	10889640	990	1677.97	11000	11000	10990	13650	10090	11870	10999.64	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	449	-11.78	9.68	12	0.02	-933.00	1135.00	20000	20220822	-45.05	9050	20230516	21.44	14920	-26.34	20230615	9050	21.44	20230516	20000	-45.05	20220822	9050	21.44	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
96	20230714	101054	57	100.00	KONEX			N	N	N	N		N	11000	-870	5	-7.33	10494000	954	1616.95	11000	11000	11000	13650	10090	11870	11000.00	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	449	-11.79	9.69	12	0.02	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
97	20230714	091050	57	100.00	KONEX			N	N	N	N		N	11000	-870	5	-7.33	1001000	91	154.24	11000	11000	11000	13650	10090	11870	11000.00	0.00	0	0	11890	11880	11870	11860	11850	11875	11855	20	1780	500	7590	10	1	4084133	449	-11.79	9.69	12	0.00	-933.00	1135.00	20000	20220822	-45.00	9050	20230516	21.55	14920	-26.27	20230615	9050	21.55	20230516	20000	-45.00	20220822	9050	21.55	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
98	20230713	161043	57	100.00	KONEX			N	N	N	N		N	11870	-20	5	-0.17	699780	59	57.28	11880	11880	11860	13670	10110	11890	11860.68	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	485	-12.72	10.46	12	0.00	-933.00	1135.00	20000	20220822	-40.65	9050	20230516	31.16	14920	-20.44	20230615	9050	31.16	20230516	20000	-40.65	20220822	9050	31.16	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
99	20230713	151039	57	100.00	KONEX			N	N	N	N		N	11870	-20	5	-0.17	699780	59	57.28	11880	11880	11860	13670	10110	11890	11860.68	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	485	-12.72	10.46	12	0.00	-933.00	1135.00	20000	20220822	-40.65	9050	20230516	31.16	14920	-20.44	20230615	9050	31.16	20230516	20000	-40.65	20220822	9050	31.16	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
100	20230713	141039	57	100.00	KONEX			N	N	N	N		N	11880	-10	5	-0.08	11880	1	0.97	11880	11880	11880	13670	10110	11890	11880.00	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	485	-12.73	10.47	12	0.00	-933.00	1135.00	20000	20220822	-40.60	9050	20230516	31.27	14920	-20.38	20230615	9050	31.27	20230516	20000	-40.60	20220822	9050	31.27	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
101	20230713	131043	57	100.00	KONEX			N	N	N	N		N	11880	-10	5	-0.08	11880	1	0.97	11880	11880	11880	13670	10110	11890	11880.00	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	485	-12.73	10.47	12	0.00	-933.00	1135.00	20000	20220822	-40.60	9050	20230516	31.27	14920	-20.38	20230615	9050	31.27	20230516	20000	-40.60	20220822	9050	31.27	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
102	20230713	121038	57	100.00	KONEX			N	N	N	N		N	11880	-10	5	-0.08	11880	1	0.97	11880	11880	11880	13670	10110	11890	11880.00	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	485	-12.73	10.47	12	0.00	-933.00	1135.00	20000	20220822	-40.60	9050	20230516	31.27	14920	-20.38	20230615	9050	31.27	20230516	20000	-40.60	20220822	9050	31.27	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
103	20230713	111041	57	100.00	KONEX			N	N	N	N		N	11880	-10	5	-0.08	11880	1	0.97	11880	11880	11880	13670	10110	11890	11880.00	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	485	-12.73	10.47	12	0.00	-933.00	1135.00	20000	20220822	-40.60	9050	20230516	31.27	14920	-20.38	20230615	9050	31.27	20230516	20000	-40.60	20220822	9050	31.27	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
104	20230713	101035	57	100.00	KONEX			N	N	N	N		N	11880	-10	5	-0.08	11880	1	0.97	11880	11880	11880	13670	10110	11890	11880.00	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	485	-12.73	10.47	12	0.00	-933.00	1135.00	20000	20220822	-40.60	9050	20230516	31.27	14920	-20.38	20230615	9050	31.27	20230516	20000	-40.60	20220822	9050	31.27	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
105	20230713	091037	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	0.00	0	0	12296	12092	11796	11592	11296	11945	11445	20	1780	500	7600	10	1	4084133	486	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
106	20230712	161034	57	100.00	KONEX			N	N	N	N		N	11890	190	2	1.62	1187310	103	156.06	12000	12000	11500	13450	9950	11700	11527.28	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	486	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
107	20230712	151024	57	100.00	KONEX			N	N	N	N		N	11890	190	2	1.62	1187310	103	156.06	12000	12000	11500	13450	9950	11700	11527.28	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	486	-12.74	10.48	12	0.00	-933.00	1135.00	20000	20220822	-40.55	9050	20230516	31.38	14920	-20.31	20230615	9050	31.38	20230516	20000	-40.55	20220822	9050	31.38	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
108	20230712	141022	57	100.00	KONEX			N	N	N	N		N	12000	300	2	2.56	12000	1	1.52	12000	12000	12000	13450	9950	11700	12000.00	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
109	20230712	131024	57	100.00	KONEX			N	N	N	N		N	12000	300	2	2.56	12000	1	1.52	12000	12000	12000	13450	9950	11700	12000.00	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
110	20230712	121029	57	100.00	KONEX			N	N	N	N		N	12000	300	2	2.56	12000	1	1.52	12000	12000	12000	13450	9950	11700	12000.00	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
111	20230712	111029	57	100.00	KONEX			N	N	N	N		N	12000	300	2	2.56	12000	1	1.52	12000	12000	12000	13450	9950	11700	12000.00	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
112	20230712	101029	57	100.00	KONEX			N	N	N	N		N	12000	300	2	2.56	12000	1	1.52	12000	12000	12000	13450	9950	11700	12000.00	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
113	20230712	091030	57	100.00	KONEX			N	N	N	N		N	12000	300	2	2.56	12000	1	1.52	12000	12000	12000	13450	9950	11700	12000.00	0.00	0	0	13900	12800	11400	10300	8900	13350	10850	20	1750	500	7480	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
114	20230711	161016	57	100.00	KONEX			N	N	N	N		N	11700	200	2	1.74	786600	66	178.38	11000	12500	10000	13220	9780	11500	11918.18	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	478	-12.54	10.31	12	0.00	-933.00	1135.00	20000	20220822	-41.50	9050	20230516	29.28	14920	-21.58	20230615	9050	29.28	20230516	20000	-41.50	20220822	9050	29.28	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
115	20230711	151012	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	751500	63	170.27	11000	12500	10000	13220	9780	11500	11928.57	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
116	20230711	141005	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	751500	63	170.27	11000	12500	10000	13220	9780	11500	11928.57	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
117	20230711	130955	57	100.00	KONEX			N	N	N	N		N	12500	1000	2	8.70	56000	5	13.51	11000	12500	10000	13220	9780	11500	11200.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
118	20230711	121018	57	100.00	KONEX			N	N	N	N		N	12500	1000	2	8.70	56000	5	13.51	11000	12500	10000	13220	9780	11500	11200.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
119	20230711	111022	57	100.00	KONEX			N	N	N	N		N	12500	1000	2	8.70	56000	5	13.51	11000	12500	10000	13220	9780	11500	11200.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
120	20230711	101021	57	100.00	KONEX			N	N	N	N		N	12500	1000	2	8.70	56000	5	13.51	11000	12500	10000	13220	9780	11500	11200.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220822	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220822	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
121	20230711	091016	57	100.00	KONEX			N	N	N	N		N	12000	500	2	4.35	43500	4	10.81	11000	12000	10000	13220	9780	11500	10875.00	0.00	0	0	12166	11832	11666	11332	11166	11750	11250	20	1720	500	7360	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220822	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
122	20230710	161008	57	100.00	KONEX			N	N	N	N		N	11500	-790	5	-6.43	427990	37	740.00	12000	12000	11500	14130	10450	12290	11567.30	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	470	-12.33	10.13	12	0.00	-933.00	1135.00	20000	20220707	-42.50	9050	20230516	27.07	14920	-22.92	20230615	9050	27.07	20230516	20000	-42.50	20220822	9050	27.07	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
123	20230710	151011	57	100.00	KONEX			N	N	N	N		N	11990	-300	5	-2.44	404990	35	700.00	12000	12000	11500	14130	10450	12290	11571.14	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220822	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
124	20230710	140959	57	100.00	KONEX			N	N	N	N		N	12000	-290	5	-2.36	48000	4	80.00	12000	12000	12000	14130	10450	12290	12000.00	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
125	20230710	130948	57	100.00	KONEX			N	N	N	N		N	12000	-290	5	-2.36	48000	4	80.00	12000	12000	12000	14130	10450	12290	12000.00	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
126	20230710	121016	57	100.00	KONEX			N	N	N	N		N	12000	-290	5	-2.36	36000	3	60.00	12000	12000	12000	14130	10450	12290	12000.00	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
127	20230710	111012	57	100.00	KONEX			N	N	N	N		N	12000	-290	5	-2.36	36000	3	60.00	12000	12000	12000	14130	10450	12290	12000.00	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
128	20230710	101013	57	100.00	KONEX			N	N	N	N		N	12000	-290	5	-2.36	36000	3	60.00	12000	12000	12000	14130	10450	12290	12000.00	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220822	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
129	20230710	091004	57	100.00	KONEX			N	N	N	N		N	12290	0	3	0.00	0	0	0.00	0	0	0	14130	10450	12290	0.00	0.00	0	0	12543	12416	12353	12226	12163	12385	12195	20	1840	500	7860	10	1	4084133	502	-13.17	10.83	12	0.00	-933.00	1135.00	20000	20220707	-38.55	9050	20230516	35.80	14920	-17.63	20230615	9050	35.80	20230516	20000	-38.55	20220822	9050	35.80	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
130	20230707	161001	00	50.00	KONEX			N	N	N	N	50	N	12290	-200	5	-1.60	61830	5	0.21	12480	12480	12290	14360	10620	12490	12366.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	502	-13.17	10.83	12	0.00	-933.00	1135.00	20000	20220707	-38.55	9050	20230516	35.80	14920	-17.63	20230615	9050	35.80	20230516	20000	-38.55	20220707	9050	35.80	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
131	20230707	151001	00	50.00	KONEX			N	N	N	N	50	N	12290	-200	5	-1.60	61830	5	0.21	12480	12480	12290	14360	10620	12490	12366.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	502	-13.17	10.83	12	0.00	-933.00	1135.00	20000	20220707	-38.55	9050	20230516	35.80	14920	-17.63	20230615	9050	35.80	20230516	20000	-38.55	20220707	9050	35.80	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
132	20230707	141018	00	50.00	KONEX			N	N	N	N	50	N	12480	-10	5	-0.08	24960	2	0.08	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	510	-13.38	11.00	12	0.00	-933.00	1135.00	20000	20220707	-37.60	9050	20230516	37.90	14920	-16.35	20230615	9050	37.90	20230516	20000	-37.60	20220707	9050	37.90	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
133	20230707	131006	00	50.00	KONEX			N	N	N	N	50	N	12480	-10	5	-0.08	24960	2	0.08	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	510	-13.38	11.00	12	0.00	-933.00	1135.00	20000	20220707	-37.60	9050	20230516	37.90	14920	-16.35	20230615	9050	37.90	20230516	20000	-37.60	20220707	9050	37.90	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
134	20230707	121010	00	50.00	KONEX			N	N	N	N	50	N	12480	-10	5	-0.08	24960	2	0.08	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	510	-13.38	11.00	12	0.00	-933.00	1135.00	20000	20220707	-37.60	9050	20230516	37.90	14920	-16.35	20230615	9050	37.90	20230516	20000	-37.60	20220707	9050	37.90	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
135	20230707	111017	00	50.00	KONEX			N	N	N	N	50	N	12480	-10	5	-0.08	24960	2	0.08	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	510	-13.38	11.00	12	0.00	-933.00	1135.00	20000	20220707	-37.60	9050	20230516	37.90	14920	-16.35	20230615	9050	37.90	20230516	20000	-37.60	20220707	9050	37.90	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
136	20230707	101000	00	50.00	KONEX			N	N	N	N	50	N	12480	-10	5	-0.08	12480	1	0.04	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	510	-13.38	11.00	12	0.00	-933.00	1135.00	20000	20220707	-37.60	9050	20230516	37.90	14920	-16.35	20230615	9050	37.90	20230516	20000	-37.60	20220707	9050	37.90	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
137	20230707	091002	00	50.00	KONEX			N	N	N	N	50	N	12480	-10	5	-0.08	12480	1	0.04	12480	12480	12480	14360	10620	12490	12480.00	0.00	0	0	12836	12662	12326	12152	11816	12495	11985	20	1870	500	7990	10	1	4084133	510	-13.38	11.00	12	0.00	-933.00	1135.00	20000	20220707	-37.60	9050	20230516	37.90	14920	-16.35	20230615	9050	37.90	20230516	20000	-37.60	20220707	9050	37.90	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
138	20230706	161002	00	50.00	KONEX			N	N	N	N	50	N	12490	540	2	4.52	28260980	2355	636.49	12500	12500	11990	13740	10160	11950	12000.42	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	510	-13.39	11.00	12	0.06	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
139	20230706	151002	00	50.00	KONEX			N	N	N	N	50	N	12490	540	2	4.52	28260980	2355	636.49	12500	12500	11990	13740	10160	11950	12000.42	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	510	-13.39	11.00	12	0.06	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
140	20230706	141003	00	50.00	KONEX			N	N	N	N	50	N	12490	540	2	4.52	28260980	2355	636.49	12500	12500	11990	13740	10160	11950	12000.42	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	510	-13.39	11.00	12	0.06	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
141	20230706	131000	00	50.00	KONEX			N	N	N	N	50	N	12490	540	2	4.52	28260980	2355	636.49	12500	12500	11990	13740	10160	11950	12000.42	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	510	-13.39	11.00	12	0.06	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
142	20230706	120932	00	50.00	KONEX			N	N	N	N	50	N	12490	540	2	4.52	28260980	2355	636.49	12500	12500	11990	13740	10160	11950	12000.42	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	510	-13.39	11.00	12	0.06	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
143	20230706	111007	00	50.00	KONEX			N	N	N	N	50	N	12490	540	2	4.52	28260980	2355	636.49	12500	12500	11990	13740	10160	11950	12000.42	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	510	-13.39	11.00	12	0.06	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
144	20230706	101003	00	50.00	KONEX			N	N	N	N	50	N	12490	540	2	4.52	28260980	2355	636.49	12500	12500	11990	13740	10160	11950	12000.42	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	510	-13.39	11.00	12	0.06	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
145	20230706	091001	00	50.00	KONEX			N	N	N	N	50	N	12500	550	2	4.60	12500	1	0.27	12500	12500	12500	13740	10160	11950	12500.00	0.00	0	0	12263	12106	11843	11686	11423	11975	11555	20	1790	500	7640	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
146	20230705	160957	00	50.00	KONEX			N	N	N	N	50	N	11950	-50	5	-0.42	4418400	370	37000.00	12000	12000	11580	13800	10200	12000	11941.62	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	488	-12.81	10.53	12	0.01	-933.00	1135.00	20000	20220707	-40.25	9050	20230516	32.04	14920	-19.91	20230615	9050	32.04	20230516	20000	-40.25	20220707	9050	32.04	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
147	20230705	150953	00	50.00	KONEX			N	N	N	N	50	N	11950	-50	5	-0.42	4418400	370	37000.00	12000	12000	11580	13800	10200	12000	11941.62	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	488	-12.81	10.53	12	0.01	-933.00	1135.00	20000	20220707	-40.25	9050	20230516	32.04	14920	-19.91	20230615	9050	32.04	20230516	20000	-40.25	20220707	9050	32.04	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
148	20230705	140943	00	50.00	KONEX			N	N	N	N	50	N	11950	-50	5	-0.42	4418400	370	37000.00	12000	12000	11580	13800	10200	12000	11941.62	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	488	-12.81	10.53	12	0.01	-933.00	1135.00	20000	20220707	-40.25	9050	20230516	32.04	14920	-19.91	20230615	9050	32.04	20230516	20000	-40.25	20220707	9050	32.04	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
149	20230705	130946	00	50.00	KONEX			N	N	N	N	50	N	11580	-420	5	-3.50	4406450	369	36900.00	12000	12000	11580	13800	10200	12000	11941.60	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	473	-12.41	10.20	12	0.01	-933.00	1135.00	20000	20220707	-42.10	9050	20230516	27.96	14920	-22.39	20230615	9050	27.96	20230516	20000	-42.10	20220707	9050	27.96	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
150	20230705	120943	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	3827450	319	31900.00	12000	12000	11990	13800	10200	12000	11998.28	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.01	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
151	20230705	110954	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	3827450	319	31900.00	12000	12000	11990	13800	10200	12000	11998.28	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.01	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
152	20230705	100946	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	12000	1	100.00	12000	12000	12000	13800	10200	12000	12000.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
153	20230705	090945	00	50.00	KONEX			N	N	N	N	50	N	12000	0	3	0.00	0	0	0.00	0	0	0	13800	10200	12000	0.00	0.00	0	0	12000	12000	12000	12000	12000	12000	12000	20	1800	500	7680	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
154	20230704	160940	00	50.00	KONEX			N	N	N	N	50	N	12000	10	2	0.08	12000	1	0.44	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
155	20230704	150929	00	50.00	KONEX			N	N	N	N	50	N	12000	10	2	0.08	12000	1	0.44	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
156	20230704	140935	00	50.00	KONEX			N	N	N	N	50	N	12000	10	2	0.08	12000	1	0.44	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
157	20230704	130923	00	50.00	KONEX			N	N	N	N	50	N	12000	10	2	0.08	12000	1	0.44	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
158	20230704	120934	00	50.00	KONEX			N	N	N	N	50	N	12000	10	2	0.08	12000	1	0.44	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
159	20230704	110927	00	50.00	KONEX			N	N	N	N	50	N	12000	10	2	0.08	12000	1	0.44	12000	12000	12000	13780	10200	11990	12000.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
160	20230704	100922	00	50.00	KONEX			N	N	N	N	50	N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220707	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
161	20230704	090922	00	50.00	KONEX			N	N	N	N	50	N	11990	0	3	0.00	0	0	0.00	0	0	0	13780	10200	11990	0.00	0.00	0	0	12996	12492	11996	11492	10996	12745	11745	20	1790	500	7670	10	1	4084133	490	-12.85	10.56	12	0.00	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220707	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
162	20230703	160913	00	50.00	KONEX			N	N	N	N	50	N	11990	-450	5	-3.62	2647330	227	118.85	11500	12500	11500	14300	10580	12440	11662.25	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	490	-12.85	10.56	12	0.01	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220707	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
163	20230703	150923	00	50.00	KONEX			N	N	N	N	50	N	11990	-450	5	-3.62	2647330	227	118.85	11500	12500	11500	14300	10580	12440	11662.25	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	490	-12.85	10.56	12	0.01	-933.00	1135.00	20000	20220707	-40.05	9050	20230516	32.49	14920	-19.64	20230615	9050	32.49	20230516	20000	-40.05	20220707	9050	32.49	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
164	20230703	140921	00	50.00	KONEX			N	N	N	N	50	N	11650	-790	5	-6.35	2635340	226	118.32	11500	12500	11500	14300	10580	12440	11660.80	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	476	-12.49	10.26	12	0.01	-933.00	1135.00	20000	20220707	-41.75	9050	20230516	28.73	14920	-21.92	20230615	9050	28.73	20230516	20000	-41.75	20220707	9050	28.73	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
165	20230703	130916	00	50.00	KONEX			N	N	N	N	50	N	11600	-840	5	-6.75	1819840	156	81.68	11500	12500	11500	14300	10580	12440	11665.64	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	474	-12.43	10.22	12	0.00	-933.00	1135.00	20000	20220707	-42.00	9050	20230516	28.18	14920	-22.25	20230615	9050	28.18	20230516	20000	-42.00	20220707	9050	28.18	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
166	20230703	120922	00	50.00	KONEX			N	N	N	N	50	N	12490	50	2	0.40	1529840	131	68.59	11500	12500	11500	14300	10580	12440	11678.17	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	510	-13.39	11.00	12	0.00	-933.00	1135.00	20000	20220707	-37.55	9050	20230516	38.01	14920	-16.29	20230615	9050	38.01	20230516	20000	-37.55	20220707	9050	38.01	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
167	20230703	110916	00	50.00	KONEX			N	N	N	N	50	N	12000	-440	5	-3.54	48000	4	2.09	11500	12500	11500	14300	10580	12440	12000.00	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	490	-12.86	10.57	12	0.00	-933.00	1135.00	20000	20220707	-40.00	9050	20230516	32.60	14920	-19.57	20230615	9050	32.60	20230516	20000	-40.00	20220707	9050	32.60	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
168	20230703	100903	00	50.00	KONEX			N	N	N	N	50	N	12500	60	2	0.48	36000	3	1.57	11500	12500	11500	14300	10580	12440	12000.00	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N
169	20230703	090913	00	50.00	KONEX			N	N	N	N	50	N	12500	60	2	0.48	36000	3	1.57	11500	12500	11500	14300	10580	12440	12000.00	0.00	0	0	13400	12920	11960	11480	10520	13160	11720	20	1860	500	7960	10	1	4084133	511	-13.40	11.01	12	0.00	-933.00	1135.00	20000	20220707	-37.50	9050	20230516	38.12	14920	-16.22	20230615	9050	38.12	20230516	20000	-37.50	20220707	9050	38.12	20230516	0.00	N	336040	500	20 억		0	N	N	0	N	00	N