KissMeData/086460/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	160700	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
3	20230731	150701	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
4	20230731	140704	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
5	20230731	130702	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
6	20230731	120709	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
7	20230731	110712	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
8	20230731	100708	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
9	20230731	090701	57	100.00	KONEX			N	N	N	N		N	8600	1110	2	14.82	8600	1	0.00	8600	8600	8600	8610	6370	7490	8600.00	0.00	0	0	7490	7490	7490	7490	7490	7490	7490	15	1120	500	4490	10	1	2939400	253	-18.38	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.86	5160	20230607	66.67	9780	-12.07	20230321	5160	66.67	20230607	11600	-25.86	20221004	5160	66.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
10	20230728	160703	57	100.00	KONEX			N	N	N	N		N	7490	-440	5	-5.55	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
11	20230728	150703	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
12	20230728	140700	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
13	20230728	130702	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
14	20230728	120700	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
15	20230728	110706	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
16	20230728	100658	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
17	20230728	090705	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
18	20230727	160658	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	23790	3	0.00	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
19	20230727	150700	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	23790	3	0.00	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
20	20230727	140656	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	23790	3	0.00	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
21	20230727	130655	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	23790	3	0.00	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
22	20230727	120658	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	23790	3	0.00	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
23	20230727	110700	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	23790	3	0.00	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
24	20230727	100657	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	23790	3	0.00	7930	7930	7930	9110	6750	7930	7930.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
25	20230727	090655	57	100.00	KONEX			N	N	N	N		N	7930	0	3	0.00	0	0	0.00	0	0	0	9110	6750	7930	0.00	0.00	0	0	7930	7930	7930	7930	7930	7930	7930	15	1180	500	4750	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
26	20230726	160655	57	100.00	KONEX			N	N	N	N		N	7930	-10	5	-0.13	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.94	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.64	5160	20230607	53.68	9780	-18.92	20230321	5160	53.68	20230607	11600	-31.64	20221004	5160	53.68	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
27	20230726	150658	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
28	20230726	140655	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
29	20230726	130653	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
30	20230726	120655	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
31	20230726	110649	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
32	20230726	100656	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
33	20230726	090650	57	100.00	KONEX			N	N	N	N		N	7940	0	3	0.00	0	0	0.00	0	0	0	9130	6750	7940	0.00	0.00	0	0	7940	7940	7940	7940	7940	7940	7940	15	1190	500	4760	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
34	20230725	160649	57	100.00	KONEX			N	N	N	N		N	7940	-10	5	-0.13	7940	1	100.00	7940	7940	7940	9140	6760	7950	7940.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	233	-16.97	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.55	5160	20230607	53.88	9780	-18.81	20230321	5160	53.88	20230607	11600	-31.55	20221004	5160	53.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
35	20230725	150643	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
36	20230725	140643	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
37	20230725	130650	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
38	20230725	120649	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
39	20230725	110647	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
40	20230725	100647	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
41	20230725	090646	57	100.00	KONEX			N	N	N	N		N	7950	0	3	0.00	0	0	0.00	0	0	0	9140	6760	7950	0.00	0.00	0	0	7950	7950	7950	7950	7950	7950	7950	15	1190	500	4770	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
42	20230724	160649	57	100.00	KONEX			N	N	N	N		N	7950	1030	1	14.88	7950	1	33.33	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
43	20230724	150645	57	100.00	KONEX			N	N	N	N		N	7950	1030	1	14.88	7950	1	33.33	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
44	20230724	140642	57	100.00	KONEX			N	N	N	N		N	7950	1030	1	14.88	7950	1	33.33	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
45	20230724	130644	57	100.00	KONEX			N	N	N	N		N	7950	1030	1	14.88	7950	1	33.33	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
46	20230724	120644	57	100.00	KONEX			N	N	N	N		N	7950	1030	1	14.88	7950	1	33.33	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
47	20230724	110648	57	100.00	KONEX			N	N	N	N		N	7950	1030	1	14.88	7950	1	33.33	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
48	20230724	100642	57	100.00	KONEX			N	N	N	N		N	7950	1030	1	14.88	7950	1	33.33	7950	7950	7950	7950	5890	6920	7950.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	234	-16.99	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.47	5160	20230607	54.07	9780	-18.71	20230321	5160	54.07	20230607	11600	-31.47	20221004	5160	54.07	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
49	20230724	090644	57	100.00	KONEX			N	N	N	N		N	6920	0	3	0.00	0	0	0.00	0	0	0	7950	5890	6920	0.00	0.00	0	0	7520	7220	6620	6320	5720	7370	6470	15	1030	500	4150	10	1	2939400	203	-14.79	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.34	5160	20230607	34.11	9780	-29.24	20230321	5160	34.11	20230607	11600	-40.34	20221004	5160	34.11	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
50	20230721	160638	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	18960	3	0.00	6020	6920	6020	6920	5120	6020	6320.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	203	-14.79	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.34	5160	20230607	34.11	9780	-29.24	20230321	5160	34.11	20230607	11600	-40.34	20221004	5160	34.11	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
51	20230721	150641	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	18960	3	0.00	6020	6920	6020	6920	5120	6020	6320.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	203	-14.79	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.34	5160	20230607	34.11	9780	-29.24	20230321	5160	34.11	20230607	11600	-40.34	20221004	5160	34.11	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
52	20230721	140638	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	18960	3	0.00	6020	6920	6020	6920	5120	6020	6320.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	203	-14.79	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.34	5160	20230607	34.11	9780	-29.24	20230321	5160	34.11	20230607	11600	-40.34	20221004	5160	34.11	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
53	20230721	130640	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	18960	3	0.00	6020	6920	6020	6920	5120	6020	6320.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	203	-14.79	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.34	5160	20230607	34.11	9780	-29.24	20230321	5160	34.11	20230607	11600	-40.34	20221004	5160	34.11	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
54	20230721	120648	57	100.00	KONEX			N	N	N	N		N	6920	900	1	14.95	18960	3	0.00	6020	6920	6020	6920	5120	6020	6320.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	203	-14.79	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.34	5160	20230607	34.11	9780	-29.24	20230321	5160	34.11	20230607	11600	-40.34	20221004	5160	34.11	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
55	20230721	110644	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	177	-12.86	0.91	12	0.00	-468.00	6614.00	11600	20221004	-48.10	5160	20230607	16.67	9780	-38.45	20230321	5160	16.67	20230607	11600	-48.10	20221004	5160	16.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
56	20230721	100643	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	177	-12.86	0.91	12	0.00	-468.00	6614.00	11600	20221004	-48.10	5160	20230607	16.67	9780	-38.45	20230321	5160	16.67	20230607	11600	-48.10	20221004	5160	16.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
57	20230721	090642	57	100.00	KONEX			N	N	N	N		N	6020	0	3	0.00	0	0	0.00	0	0	0	6920	5120	6020	0.00	0.00	0	0	6020	6020	6020	6020	6020	6020	6020	15	900	500	3610	10	1	2939400	177	-12.86	0.91	12	0.00	-468.00	6614.00	11600	20221004	-48.10	5160	20230607	16.67	9780	-38.45	20230321	5160	16.67	20230607	11600	-48.10	20221004	5160	16.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
58	20230720	160637	57	100.00	KONEX			N	N	N	N		N	6020	-1060	4	-14.97	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	177	-12.86	0.91	12	0.00	-468.00	6614.00	11600	20221004	-48.10	5160	20230607	16.67	9780	-38.45	20230321	5160	16.67	20230607	11600	-48.10	20221004	5160	16.67	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
59	20230720	150637	57	100.00	KONEX			N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
60	20230720	140636	57	100.00	KONEX			N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
61	20230720	130635	57	100.00	KONEX			N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
62	20230720	120641	57	100.00	KONEX			N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
63	20230720	110639	57	100.00	KONEX			N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
64	20230720	100633	57	100.00	KONEX			N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
65	20230720	090634	57	100.00	KONEX			N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	8140	6020	7080	0.00	0.00	0	0	7080	7080	7080	7080	7080	7080	7080	15	1060	500	4240	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
66	20230719	160646	57	100.00	KONEX			N	N	N	N		N	7080	-150	5	-2.07	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	208	-15.13	1.07	12	0.00	-468.00	6614.00	11600	20221004	-38.97	5160	20230607	37.21	9780	-27.61	20230321	5160	37.21	20230607	11600	-38.97	20221004	5160	37.21	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
67	20230719	150645	57	100.00	KONEX			N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
68	20230719	140646	57	100.00	KONEX			N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
69	20230719	130640	57	100.00	KONEX			N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
70	20230719	120647	57	100.00	KONEX			N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
71	20230719	110646	57	100.00	KONEX			N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
72	20230719	100641	57	100.00	KONEX			N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
73	20230719	090641	57	100.00	KONEX			N	N	N	N		N	7230	0	3	0.00	0	0	0.00	0	0	0	8310	6150	7230	0.00	0.00	0	0	7230	7230	7230	7230	7230	7230	7230	15	1080	500	4330	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
74	20230718	160640	57	100.00	KONEX			N	N	N	N		N	7230	-10	5	-0.14	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.45	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.67	5160	20230607	40.12	9780	-26.07	20230321	5160	40.12	20230607	11600	-37.67	20221004	5160	40.12	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
75	20230718	150640	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
76	20230718	140637	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
77	20230718	130637	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
78	20230718	120642	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
79	20230718	110643	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
80	20230718	100635	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
81	20230718	090635	57	100.00	KONEX			N	N	N	N		N	7240	0	3	0.00	0	0	0.00	0	0	0	8320	6160	7240	0.00	0.00	0	0	7240	7240	7240	7240	7240	7240	7240	15	1080	500	4340	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
82	20230717	160638	57	100.00	KONEX			N	N	N	N		N	7240	-40	5	-0.55	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	213	-15.47	1.09	12	0.00	-468.00	6614.00	11600	20221004	-37.59	5160	20230607	40.31	9780	-25.97	20230321	5160	40.31	20230607	11600	-37.59	20221004	5160	40.31	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
83	20230717	150633	57	100.00	KONEX			N	N	N	N		N	7280	0	3	0.00	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
84	20230717	140636	57	100.00	KONEX			N	N	N	N		N	7280	0	3	0.00	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
85	20230717	130631	57	100.00	KONEX			N	N	N	N		N	7280	0	3	0.00	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
86	20230717	120639	57	100.00	KONEX			N	N	N	N		N	7280	0	3	0.00	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
87	20230717	110631	57	100.00	KONEX			N	N	N	N		N	7280	0	3	0.00	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
88	20230717	100632	57	100.00	KONEX			N	N	N	N		N	7280	0	3	0.00	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
89	20230717	090631	57	100.00	KONEX			N	N	N	N		N	7280	0	3	0.00	0	0	0.00	0	0	0	8370	6190	7280	0.00	0.00	0	0	7280	7280	7280	7280	7280	7280	7280	15	1090	500	4360	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
90	20230714	160630	57	100.00	KONEX			N	N	N	N		N	7280	-1280	4	-14.95	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	214	-15.56	1.10	12	0.00	-468.00	6614.00	11600	20221004	-37.24	5160	20230607	41.09	9780	-25.56	20230321	5160	41.09	20230607	11600	-37.24	20221004	5160	41.09	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
91	20230714	150635	57	100.00	KONEX			N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
92	20230714	140637	57	100.00	KONEX			N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
93	20230714	130628	57	100.00	KONEX			N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
94	20230714	120630	57	100.00	KONEX			N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
95	20230714	110634	57	100.00	KONEX			N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
96	20230714	100636	57	100.00	KONEX			N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
97	20230714	090633	57	100.00	KONEX			N	N	N	N		N	8560	0	3	0.00	0	0	0.00	0	0	0	9840	7280	8560	0.00	0.00	0	0	10086	9322	7846	7082	5606	8585	6345	15	1280	500	5130	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
98	20230713	160629	57	100.00	KONEX			N	N	N	N		N	8560	1070	2	14.29	23540	3	100.00	8610	8610	6370	8610	6370	7490	7846.67	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
99	20230713	150626	57	100.00	KONEX			N	N	N	N		N	8560	1070	2	14.29	23540	3	100.00	8610	8610	6370	8610	6370	7490	7846.67	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
100	20230713	140625	57	100.00	KONEX			N	N	N	N		N	8560	1070	2	14.29	23540	3	100.00	8610	8610	6370	8610	6370	7490	7846.67	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
101	20230713	130628	57	100.00	KONEX			N	N	N	N		N	8560	1070	2	14.29	23540	3	100.00	8610	8610	6370	8610	6370	7490	7846.67	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
102	20230713	120623	57	100.00	KONEX			N	N	N	N		N	8560	1070	2	14.29	23540	3	100.00	8610	8610	6370	8610	6370	7490	7846.67	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
103	20230713	110628	57	100.00	KONEX			N	N	N	N		N	8560	1070	2	14.29	23540	3	100.00	8610	8610	6370	8610	6370	7490	7846.67	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	252	-18.29	1.29	12	0.00	-468.00	6614.00	11600	20221004	-26.21	5160	20230607	65.89	9780	-12.47	20230321	5160	65.89	20230607	11600	-26.21	20221004	5160	65.89	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
104	20230713	100625	57	100.00	KONEX			N	N	N	N		N	8610	1120	1	14.95	8610	1	33.33	8610	8610	8610	8610	6370	7490	8610.00	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	253	-18.40	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.78	5160	20230607	66.86	9780	-11.96	20230321	5160	66.86	20230607	11600	-25.78	20221004	5160	66.86	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
105	20230713	090600	57	100.00	KONEX			N	N	N	N		N	8610	1120	1	14.95	8610	1	33.33	8610	8610	8610	8610	6370	7490	8610.00	0.00	0	0	9143	8316	7083	6256	5023	7700	5640	15	1120	500	4490	10	1	2939400	253	-18.40	1.30	12	0.00	-468.00	6614.00	11600	20221004	-25.78	5160	20230607	66.86	9780	-11.96	20230321	5160	66.86	20230607	11600	-25.78	20221004	5160	66.86	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
106	20230712	160623	57	100.00	KONEX			N	N	N	N		N	7490	610	2	8.87	21250	3	300.00	7910	7910	5850	7910	5850	6880	7083.33	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
107	20230712	150619	57	100.00	KONEX			N	N	N	N		N	7490	610	2	8.87	21250	3	300.00	7910	7910	5850	7910	5850	6880	7083.33	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
108	20230712	140619	57	100.00	KONEX			N	N	N	N		N	7490	610	2	8.87	21250	3	300.00	7910	7910	5850	7910	5850	6880	7083.33	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
109	20230712	130621	57	100.00	KONEX			N	N	N	N		N	7490	610	2	8.87	21250	3	300.00	7910	7910	5850	7910	5850	6880	7083.33	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
110	20230712	120621	57	100.00	KONEX			N	N	N	N		N	7490	610	2	8.87	21250	3	300.00	7910	7910	5850	7910	5850	6880	7083.33	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
111	20230712	110620	57	100.00	KONEX			N	N	N	N		N	7490	610	2	8.87	21250	3	300.00	7910	7910	5850	7910	5850	6880	7083.33	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
112	20230712	100622	57	100.00	KONEX			N	N	N	N		N	7490	610	2	8.87	21250	3	300.00	7910	7910	5850	7910	5850	6880	7083.33	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	220	-16.00	1.13	12	0.00	-468.00	6614.00	11600	20221004	-35.43	5160	20230607	45.16	9780	-23.42	20230321	5160	45.16	20230607	11600	-35.43	20221004	5160	45.16	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
113	20230712	090622	57	100.00	KONEX			N	N	N	N		N	7910	1030	1	14.97	7910	1	100.00	7910	7910	7910	7910	5850	6880	7910.00	0.00	0	0	6880	6880	6880	6880	6880	6880	6880	15	1030	500	4120	10	1	2939400	233	-16.90	1.20	12	0.00	-468.00	6614.00	11600	20221004	-31.81	5160	20230607	53.29	9780	-19.12	20230321	5160	53.29	20230607	11600	-31.81	20221004	5160	53.29	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
114	20230711	160612	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	6880	1	0.00	6880	6880	6880	7990	5910	6950	6880.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	202	-14.70	1.04	12	0.00	-468.00	6614.00	11600	20221004	-40.69	5160	20230607	33.33	9780	-29.65	20230321	5160	33.33	20230607	11600	-40.69	20221004	5160	33.33	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
115	20230711	150613	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	6880	1	0.00	6880	6880	6880	7990	5910	6950	6880.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	202	-14.70	1.04	12	0.00	-468.00	6614.00	11600	20221004	-40.69	5160	20230607	33.33	9780	-29.65	20230321	5160	33.33	20230607	11600	-40.69	20221004	5160	33.33	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
116	20230711	140608	57	100.00	KONEX			N	N	N	N		N	6880	-70	5	-1.01	6880	1	0.00	6880	6880	6880	7990	5910	6950	6880.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	202	-14.70	1.04	12	0.00	-468.00	6614.00	11600	20221004	-40.69	5160	20230607	33.33	9780	-29.65	20230321	5160	33.33	20230607	11600	-40.69	20221004	5160	33.33	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
117	20230711	130601	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	204	-14.85	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	9780	-28.94	20230321	5160	34.69	20230607	11600	-40.09	20221004	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
118	20230711	120616	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	204	-14.85	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	9780	-28.94	20230321	5160	34.69	20230607	11600	-40.09	20221004	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
119	20230711	110618	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	204	-14.85	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	9780	-28.94	20230321	5160	34.69	20230607	11600	-40.09	20221004	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
120	20230711	100616	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	204	-14.85	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	9780	-28.94	20230321	5160	34.69	20230607	11600	-40.09	20221004	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
121	20230711	090616	57	100.00	KONEX			N	N	N	N		N	6950	0	3	0.00	0	0	0.00	0	0	0	7990	5910	6950	0.00	0.00	0	0	6950	6950	6950	6950	6950	6950	6950	15	1040	500	4170	10	1	2939400	204	-14.85	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	9780	-28.94	20230321	5160	34.69	20230607	11600	-40.09	20221004	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
122	20230710	160611	57	100.00	KONEX			N	N	N	N		N	6950	-10	5	-0.14	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	204	-14.85	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.09	5160	20230607	34.69	9780	-28.94	20230321	5160	34.69	20230607	11600	-40.09	20221004	5160	34.69	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
123	20230710	150611	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
124	20230710	140605	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
125	20230710	130559	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
126	20230710	120612	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
127	20230710	110612	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
128	20230710	100613	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
129	20230710	090606	57	100.00	KONEX			N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	8000	5920	6960	0.00	0.00	0	0	6960	6960	6960	6960	6960	6960	6960	15	1040	500	4170	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
130	20230707	160603	00	50.00	KONEX			N	N	N	N	50	N	6960	-10	5	-0.14	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.87	1.05	12	0.00	-468.00	6614.00	11600	20221004	-40.00	5160	20230607	34.88	9780	-28.83	20230321	5160	34.88	20230607	11600	-40.00	20221004	5160	34.88	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
131	20230707	150605	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
132	20230707	140615	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
133	20230707	130610	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
134	20230707	120610	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
135	20230707	110611	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
136	20230707	100605	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
137	20230707	090605	00	50.00	KONEX			N	N	N	N	50	N	6970	0	3	0.00	0	0	0.00	0	0	0	8010	5930	6970	0.00	0.00	0	0	6970	6970	6970	6970	6970	6970	6970	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
138	20230706	160606	00	50.00	KONEX			N	N	N	N	50	N	6970	-10	5	-0.14	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.89	1.05	12	0.00	-468.00	6614.00	11600	20221004	-39.91	5160	20230607	35.08	9780	-28.73	20230321	5160	35.08	20230607	11600	-39.91	20221004	5160	35.08	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
139	20230706	150607	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
140	20230706	140607	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
141	20230706	130606	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
142	20230706	120604	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
143	20230706	110610	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
144	20230706	100605	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
145	20230706	090605	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
146	20230705	160602	00	50.00	KONEX			N	N	N	N	50	N	6980	-10	5	-0.14	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
147	20230705	150602	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
148	20230705	140556	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
149	20230705	130557	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
150	20230705	120555	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
151	20230705	110601	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
152	20230705	100557	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
153	20230705	090556	00	50.00	KONEX			N	N	N	N	50	N	6990	0	3	0.00	0	0	0.00	0	0	0	8030	5950	6990	0.00	0.00	0	0	7690	7340	6640	6290	5590	7515	6465	15	1040	500	4190	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
154	20230704	160554	00	50.00	KONEX			N	N	N	N	50	N	6990	10	2	0.14	258550	43	0.00	6980	6990	5940	8020	5940	6980	6012.79	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
155	20230704	150548	00	50.00	KONEX			N	N	N	N	50	N	6990	10	2	0.14	258550	43	0.00	6980	6990	5940	8020	5940	6980	6012.79	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
156	20230704	140553	00	50.00	KONEX			N	N	N	N	50	N	6990	10	2	0.14	258550	43	0.00	6980	6990	5940	8020	5940	6980	6012.79	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
157	20230704	130544	00	50.00	KONEX			N	N	N	N	50	N	6990	10	2	0.14	258550	43	0.00	6980	6990	5940	8020	5940	6980	6012.79	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
158	20230704	120550	00	50.00	KONEX			N	N	N	N	50	N	6990	10	2	0.14	258550	43	0.00	6980	6990	5940	8020	5940	6980	6012.79	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
159	20230704	110545	00	50.00	KONEX			N	N	N	N	50	N	6990	10	2	0.14	258550	43	0.00	6980	6990	5940	8020	5940	6980	6012.79	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
160	20230704	100544	00	50.00	KONEX			N	N	N	N	50	N	6990	10	2	0.14	258550	43	0.00	6980	6990	5940	8020	5940	6980	6012.79	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.94	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.74	5160	20230607	35.47	9780	-28.53	20230321	5160	35.47	20230607	11600	-39.74	20221004	5160	35.47	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
161	20230704	090544	00	50.00	KONEX			N	N	N	N	50	N	6980	0	3	0.00	0	0	0.00	0	0	0	8020	5940	6980	0.00	0.00	0	0	6980	6980	6980	6980	6980	6980	6980	15	1040	500	4180	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
162	20230703	160537	00	50.00	KONEX			N	N	N	N	50	N	6980	-20	5	-0.29	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	205	-14.91	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.83	5160	20230607	35.27	9780	-28.63	20230321	5160	35.27	20230607	11600	-39.83	20221004	5160	35.27	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
163	20230703	150543	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
164	20230703	140543	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
165	20230703	130538	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
166	20230703	120545	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
167	20230703	110539	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
168	20230703	100531	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N
169	20230703	090535	00	50.00	KONEX			N	N	N	N	50	N	7000	0	3	0.00	0	0	0.00	0	0	0	8050	5950	7000	0.00	0.00	0	0	7000	7000	7000	7000	7000	7000	7000	15	1050	500	4200	10	1	2939400	206	-14.96	1.06	12	0.00	-468.00	6614.00	11600	20221004	-39.66	5160	20230607	35.66	9780	-28.43	20230321	5160	35.66	20230607	11600	-39.66	20221004	5160	35.66	20230607	0.00	N	086460	500	14 억		0	N	N	0	N	00	N