KissMeData/254160/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	161025	57	100.00	KONEX			N	N	N	N		N	2570	75	2	3.01	1128480	449	14.40	2500	2645	2500	2865	2125	2495	2513.32	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	133	-47.59	1.89	12	0.01	-54.00	1361.00	6960	20220803	-63.07	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	6960	-63.07	20220803	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
3	20230731	151024	57	100.00	KONEX			N	N	N	N		N	2570	75	2	3.01	1128480	449	14.40	2500	2645	2500	2865	2125	2495	2513.32	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	133	-47.59	1.89	12	0.01	-54.00	1361.00	6960	20220803	-63.07	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	6960	-63.07	20220803	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
4	20230731	141031	57	100.00	KONEX			N	N	N	N		N	2570	75	2	3.01	1128480	449	14.40	2500	2645	2500	2865	2125	2495	2513.32	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	133	-47.59	1.89	12	0.01	-54.00	1361.00	6960	20220803	-63.07	1900	20230706	35.26	4340	-40.78	20230516	1900	35.26	20230706	6960	-63.07	20220803	1900	35.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
5	20230731	131030	57	100.00	KONEX			N	N	N	N		N	2645	150	2	6.01	1059090	422	13.53	2500	2645	2500	2865	2125	2495	2509.69	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	136	-48.98	1.94	12	0.01	-54.00	1361.00	6960	20220803	-62.00	1900	20230706	39.21	4340	-39.06	20230516	1900	39.21	20230706	6960	-62.00	20220803	1900	39.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
6	20230731	121039	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	375000	150	4.81	2500	2500	2500	2865	2125	2495	2500.00	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	129	-46.30	1.84	12	0.00	-54.00	1361.00	6960	20220803	-64.08	1900	20230706	31.58	4340	-42.40	20230516	1900	31.58	20230706	6960	-64.08	20220803	1900	31.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
7	20230731	111041	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	250000	100	3.21	2500	2500	2500	2865	2125	2495	2500.00	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	129	-46.30	1.84	12	0.00	-54.00	1361.00	6960	20220803	-64.08	1900	20230706	31.58	4340	-42.40	20230516	1900	31.58	20230706	6960	-64.08	20220803	1900	31.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
8	20230731	101037	57	100.00	KONEX			N	N	N	N		N	2500	5	2	0.20	250000	100	3.21	2500	2500	2500	2865	2125	2495	2500.00	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	129	-46.30	1.84	12	0.00	-54.00	1361.00	6960	20220803	-64.08	1900	20230706	31.58	4340	-42.40	20230516	1900	31.58	20230706	6960	-64.08	20220803	1900	31.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
9	20230731	091026	57	100.00	KONEX			N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	2865	2125	2495	0.00	0.00	0	0	2691	2592	2396	2297	2101	2642	2347	26	370	500	1490	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	6960	20220803	-64.15	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	6960	-64.15	20220803	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
10	20230728	161028	57	100.00	KONEX			N	N	N	N		N	2495	200	2	8.71	7293725	3118	38975.00	2300	2495	2200	2635	1955	2295	2339.23	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	129	-46.20	1.83	12	0.06	-54.00	1361.00	6960	20220803	-64.15	1900	20230706	31.32	4340	-42.51	20230516	1900	31.32	20230706	6960	-64.15	20220803	1900	31.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
11	20230728	151026	57	100.00	KONEX			N	N	N	N		N	2210	-85	5	-3.70	7248815	3100	38750.00	2300	2465	2200	2635	1955	2295	2338.33	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	114	-40.93	1.62	12	0.06	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
12	20230728	141024	57	100.00	KONEX			N	N	N	N		N	2210	-85	5	-3.70	7248815	3100	38750.00	2300	2465	2200	2635	1955	2295	2338.33	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	114	-40.93	1.62	12	0.06	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
13	20230728	131028	57	100.00	KONEX			N	N	N	N		N	2465	170	2	7.41	7012235	3001	37512.50	2300	2465	2200	2635	1955	2295	2336.63	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	127	-45.65	1.81	12	0.06	-54.00	1361.00	6960	20220803	-64.58	1900	20230706	29.74	4340	-43.20	20230516	1900	29.74	20230706	6960	-64.58	20220803	1900	29.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
14	20230728	121025	57	100.00	KONEX			N	N	N	N		N	2465	170	2	7.41	7012235	3001	37512.50	2300	2465	2200	2635	1955	2295	2336.63	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	127	-45.65	1.81	12	0.06	-54.00	1361.00	6960	20220803	-64.58	1900	20230706	29.74	4340	-43.20	20230516	1900	29.74	20230706	6960	-64.58	20220803	1900	29.74	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
15	20230728	111033	57	100.00	KONEX			N	N	N	N		N	2300	5	2	0.22	3160755	1366	17075.00	2300	2450	2200	2635	1955	2295	2313.88	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	119	-42.59	1.69	12	0.03	-54.00	1361.00	6960	20220803	-66.95	1900	20230706	21.05	4340	-47.00	20230516	1900	21.05	20230706	6960	-66.95	20220803	1900	21.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
16	20230728	101022	57	100.00	KONEX			N	N	N	N		N	2445	150	2	6.54	1816555	782	9775.00	2300	2450	2200	2635	1955	2295	2322.96	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	126	-45.28	1.80	12	0.02	-54.00	1361.00	6960	20220803	-64.87	1900	20230706	28.68	4340	-43.66	20230516	1900	28.68	20230706	6960	-64.87	20220803	1900	28.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
17	20230728	091031	57	100.00	KONEX			N	N	N	N		N	2450	155	2	6.75	690950	301	3762.50	2300	2450	2290	2635	1955	2295	2295.51	0.00	0	0	2485	2390	2200	2105	1915	2437	2152	26	340	500	1370	5	1	5160000	126	-45.37	1.80	12	0.01	-54.00	1361.00	6960	20220803	-64.80	1900	20230706	28.95	4340	-43.55	20230516	1900	28.95	20230706	6960	-64.80	20220803	1900	28.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
18	20230727	161023	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	18070	8	1.07	2290	2295	2010	2585	1915	2250	2258.75	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	118	-42.50	1.69	12	0.00	-54.00	1361.00	6960	20220803	-67.03	1900	20230706	20.79	4340	-47.12	20230516	1900	20.79	20230706	6960	-67.03	20220803	1900	20.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
19	20230727	151023	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	18070	8	1.07	2290	2295	2010	2585	1915	2250	2258.75	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	118	-42.50	1.69	12	0.00	-54.00	1361.00	6960	20220803	-67.03	1900	20230706	20.79	4340	-47.12	20230516	1900	20.79	20230706	6960	-67.03	20220803	1900	20.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
20	20230727	141018	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	18070	8	1.07	2290	2295	2010	2585	1915	2250	2258.75	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	118	-42.50	1.69	12	0.00	-54.00	1361.00	6960	20220803	-67.03	1900	20230706	20.79	4340	-47.12	20230516	1900	20.79	20230706	6960	-67.03	20220803	1900	20.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
21	20230727	131017	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	18070	8	1.07	2290	2295	2010	2585	1915	2250	2258.75	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	118	-42.50	1.69	12	0.00	-54.00	1361.00	6960	20220803	-67.03	1900	20230706	20.79	4340	-47.12	20230516	1900	20.79	20230706	6960	-67.03	20220803	1900	20.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
22	20230727	121020	57	100.00	KONEX			N	N	N	N		N	2295	45	2	2.00	6595	3	0.40	2290	2295	2010	2585	1915	2250	2198.33	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	118	-42.50	1.69	12	0.00	-54.00	1361.00	6960	20220803	-67.03	1900	20230706	20.79	4340	-47.12	20230516	1900	20.79	20230706	6960	-67.03	20220803	1900	20.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
23	20230727	111023	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	1900	20230706	18.42	4340	-48.16	20230516	1900	18.42	20230706	6960	-67.67	20220803	1900	18.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
24	20230727	101020	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	1900	20230706	18.42	4340	-48.16	20230516	1900	18.42	20230706	6960	-67.67	20220803	1900	18.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
25	20230727	091018	57	100.00	KONEX			N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2730	2490	2350	2110	1970	2420	2040	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	1900	20230706	18.42	4340	-48.16	20230516	1900	18.42	20230706	6960	-67.67	20220803	1900	18.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
26	20230726	161016	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	1652220	747	150.60	2590	2590	2210	2595	1925	2260	2211.81	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	6960	20220803	-67.67	1900	20230706	18.42	4340	-48.16	20230516	1900	18.42	20230706	6960	-67.67	20220803	1900	18.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
27	20230726	151022	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	1652220	747	150.60	2590	2590	2210	2595	1925	2260	2211.81	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	6960	20220803	-67.67	1900	20230706	18.42	4340	-48.16	20230516	1900	18.42	20230706	6960	-67.67	20220803	1900	18.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
28	20230726	141014	57	100.00	KONEX			N	N	N	N		N	2250	-10	5	-0.44	1649970	746	150.40	2590	2590	2210	2595	1925	2260	2211.76	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	6960	20220803	-67.67	1900	20230706	18.42	4340	-48.16	20230516	1900	18.42	20230706	6960	-67.67	20220803	1900	18.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
29	20230726	131011	57	100.00	KONEX			N	N	N	N		N	2220	-40	5	-1.77	111370	50	10.08	2590	2590	2220	2595	1925	2260	2227.40	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	115	-41.11	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.10	1900	20230706	16.84	4340	-48.85	20230516	1900	16.84	20230706	6960	-68.10	20220803	1900	16.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
30	20230726	121014	57	100.00	KONEX			N	N	N	N		N	2220	-40	5	-1.77	111370	50	10.08	2590	2590	2220	2595	1925	2260	2227.40	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	115	-41.11	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.10	1900	20230706	16.84	4340	-48.85	20230516	1900	16.84	20230706	6960	-68.10	20220803	1900	16.84	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
31	20230726	111009	57	100.00	KONEX			N	N	N	N		N	2590	330	2	14.60	2590	1	0.20	2590	2590	2590	2595	1925	2260	2590.00	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	134	-47.96	1.90	12	0.00	-54.00	1361.00	6960	20220803	-62.79	1900	20230706	36.32	4340	-40.32	20230516	1900	36.32	20230706	6960	-62.79	20220803	1900	36.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
32	20230726	101017	57	100.00	KONEX			N	N	N	N		N	2590	330	2	14.60	2590	1	0.20	2590	2590	2590	2595	1925	2260	2590.00	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	134	-47.96	1.90	12	0.00	-54.00	1361.00	6960	20220803	-62.79	1900	20230706	36.32	4340	-40.32	20230516	1900	36.32	20230706	6960	-62.79	20220803	1900	36.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
33	20230726	091012	57	100.00	KONEX			N	N	N	N		N	2590	330	2	14.60	2590	1	0.20	2590	2590	2590	2595	1925	2260	2590.00	0.00	0	0	2366	2312	2206	2152	2046	2340	2180	26	335	500	1350	5	1	5160000	134	-47.96	1.90	12	0.00	-54.00	1361.00	6960	20220803	-62.79	1900	20230706	36.32	4340	-40.32	20230516	1900	36.32	20230706	6960	-62.79	20220803	1900	36.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
34	20230725	161009	57	100.00	KONEX			N	N	N	N		N	2260	160	2	7.62	1059615	496	36.34	2250	2260	2100	2415	1785	2100	2136.32	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	117	-41.85	1.66	12	0.01	-54.00	1361.00	6960	20220803	-67.53	1900	20230706	18.95	4340	-47.93	20230516	1900	18.95	20230706	6960	-67.53	20220803	1900	18.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
35	20230725	150957	57	100.00	KONEX			N	N	N	N		N	2260	160	2	7.62	1059615	496	36.34	2250	2260	2100	2415	1785	2100	2136.32	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	117	-41.85	1.66	12	0.01	-54.00	1361.00	6960	20220803	-67.53	1900	20230706	18.95	4340	-47.93	20230516	1900	18.95	20230706	6960	-67.53	20220803	1900	18.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
36	20230725	140955	57	100.00	KONEX			N	N	N	N		N	2260	160	2	7.62	1059615	496	36.34	2250	2260	2100	2415	1785	2100	2136.32	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	117	-41.85	1.66	12	0.01	-54.00	1361.00	6960	20220803	-67.53	1900	20230706	18.95	4340	-47.93	20230516	1900	18.95	20230706	6960	-67.53	20220803	1900	18.95	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
37	20230725	131006	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	1015465	476	34.87	2250	2250	2100	2415	1785	2100	2133.33	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	108	-38.89	1.54	12	0.01	-54.00	1361.00	6960	20220803	-69.83	1900	20230706	10.53	4340	-51.61	20230516	1900	10.53	20230706	6960	-69.83	20220803	1900	10.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
38	20230725	121006	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	815965	381	27.91	2250	2250	2100	2415	1785	2100	2141.64	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	108	-38.89	1.54	12	0.01	-54.00	1361.00	6960	20220803	-69.83	1900	20230706	10.53	4340	-51.61	20230516	1900	10.53	20230706	6960	-69.83	20220803	1900	10.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
39	20230725	111004	57	100.00	KONEX			N	N	N	N		N	2250	150	2	7.14	22500	10	0.73	2250	2250	2250	2415	1785	2100	2250.00	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	1900	20230706	18.42	4340	-48.16	20230516	1900	18.42	20230706	6960	-67.67	20220803	1900	18.42	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
40	20230725	101004	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	108	-38.89	1.54	12	0.00	-54.00	1361.00	6960	20220803	-69.83	1900	20230706	10.53	4340	-51.61	20230516	1900	10.53	20230706	6960	-69.83	20220803	1900	10.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
41	20230725	091002	57	100.00	KONEX			N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2415	1785	2100	0.00	0.00	0	0	2363	2231	2153	2021	1943	2192	1982	26	315	500	1260	5	1	5160000	108	-38.89	1.54	12	0.00	-54.00	1361.00	6960	20220803	-69.83	1900	20230706	10.53	4340	-51.61	20230516	1900	10.53	20230706	6960	-69.83	20220803	1900	10.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
42	20230724	161004	57	100.00	KONEX			N	N	N	N		N	2100	55	2	2.69	2921300	1365	2625.00	2285	2285	2075	2350	1740	2045	2140.15	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	108	-38.89	1.54	12	0.03	-54.00	1361.00	6960	20220803	-69.83	1900	20230706	10.53	4340	-51.61	20230516	1900	10.53	20230706	6960	-69.83	20220803	1900	10.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
43	20230724	151000	57	100.00	KONEX			N	N	N	N		N	2075	30	2	1.47	128860	62	119.23	2285	2285	2075	2350	1740	2045	2078.39	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	107	-38.43	1.52	12	0.00	-54.00	1361.00	6960	20220803	-70.19	1900	20230706	9.21	4340	-52.19	20230516	1900	9.21	20230706	6960	-70.19	20220803	1900	9.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
44	20230724	140958	57	100.00	KONEX			N	N	N	N		N	2075	30	2	1.47	128860	62	119.23	2285	2285	2075	2350	1740	2045	2078.39	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	107	-38.43	1.52	12	0.00	-54.00	1361.00	6960	20220803	-70.19	1900	20230706	9.21	4340	-52.19	20230516	1900	9.21	20230706	6960	-70.19	20220803	1900	9.21	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
45	20230724	130959	57	100.00	KONEX			N	N	N	N		N	2285	240	2	11.74	2285	1	1.92	2285	2285	2285	2350	1740	2045	2285.00	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	118	-42.31	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.17	1900	20230706	20.26	4340	-47.35	20230516	1900	20.26	20230706	6960	-67.17	20220803	1900	20.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
46	20230724	120959	57	100.00	KONEX			N	N	N	N		N	2285	240	2	11.74	2285	1	1.92	2285	2285	2285	2350	1740	2045	2285.00	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	118	-42.31	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.17	1900	20230706	20.26	4340	-47.35	20230516	1900	20.26	20230706	6960	-67.17	20220803	1900	20.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
47	20230724	111004	57	100.00	KONEX			N	N	N	N		N	2285	240	2	11.74	2285	1	1.92	2285	2285	2285	2350	1740	2045	2285.00	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	118	-42.31	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.17	1900	20230706	20.26	4340	-47.35	20230516	1900	20.26	20230706	6960	-67.17	20220803	1900	20.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
48	20230724	100954	57	100.00	KONEX			N	N	N	N		N	2285	240	2	11.74	2285	1	1.92	2285	2285	2285	2350	1740	2045	2285.00	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	118	-42.31	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.17	1900	20230706	20.26	4340	-47.35	20230516	1900	20.26	20230706	6960	-67.17	20220803	1900	20.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
49	20230724	091000	57	100.00	KONEX			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2350	1740	2045	0.00	0.00	0	0	2358	2201	2123	1966	1888	2162	1927	26	305	500	1220	5	1	5160000	106	-37.87	1.50	12	0.00	-54.00	1361.00	6960	20220803	-70.62	1900	20230706	7.63	4340	-52.88	20230516	1900	7.63	20230706	6960	-70.62	20220803	1900	7.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
50	20230721	160950	57	100.00	KONEX			N	N	N	N		N	2045	-50	5	-2.39	109075	52	472.73	2095	2280	2045	2405	1785	2095	2097.60	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	106	-37.87	1.50	12	0.00	-54.00	1361.00	6960	20220803	-70.62	1900	20230706	7.63	4340	-52.88	20230516	1900	7.63	20230706	6960	-70.62	20220803	1900	7.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
51	20230721	150952	57	100.00	KONEX			N	N	N	N		N	2045	-50	5	-2.39	109075	52	472.73	2095	2280	2045	2405	1785	2095	2097.60	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	106	-37.87	1.50	12	0.00	-54.00	1361.00	6960	20220803	-70.62	1900	20230706	7.63	4340	-52.88	20230516	1900	7.63	20230706	6960	-70.62	20220803	1900	7.63	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
52	20230721	140949	57	100.00	KONEX			N	N	N	N		N	2280	185	2	8.83	107030	51	463.64	2095	2280	2095	2405	1785	2095	2098.63	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	118	-42.22	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.24	1900	20230706	20.00	4340	-47.47	20230516	1900	20.00	20230706	6960	-67.24	20220803	1900	20.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
53	20230721	130951	57	100.00	KONEX			N	N	N	N		N	2280	185	2	8.83	107030	51	463.64	2095	2280	2095	2405	1785	2095	2098.63	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	118	-42.22	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.24	1900	20230706	20.00	4340	-47.47	20230516	1900	20.00	20230706	6960	-67.24	20220803	1900	20.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
54	20230721	121004	57	100.00	KONEX			N	N	N	N		N	2280	185	2	8.83	107030	51	463.64	2095	2280	2095	2405	1785	2095	2098.63	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	118	-42.22	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.24	1900	20230706	20.00	4340	-47.47	20230516	1900	20.00	20230706	6960	-67.24	20220803	1900	20.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
55	20230721	111000	57	100.00	KONEX			N	N	N	N		N	2280	185	2	8.83	107030	51	463.64	2095	2280	2095	2405	1785	2095	2098.63	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	118	-42.22	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.24	1900	20230706	20.00	4340	-47.47	20230516	1900	20.00	20230706	6960	-67.24	20220803	1900	20.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
56	20230721	100959	57	100.00	KONEX			N	N	N	N		N	2280	185	2	8.83	107030	51	463.64	2095	2280	2095	2405	1785	2095	2098.63	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	118	-42.22	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.24	1900	20230706	20.00	4340	-47.47	20230516	1900	20.00	20230706	6960	-67.24	20220803	1900	20.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
57	20230721	090956	57	100.00	KONEX			N	N	N	N		N	2280	185	2	8.83	107030	51	463.64	2095	2280	2095	2405	1785	2095	2098.63	0.00	0	0	2355	2225	2160	2030	1965	2192	1997	26	310	500	1250	5	1	5160000	118	-42.22	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.24	1900	20230706	20.00	4340	-47.47	20230516	1900	20.00	20230706	6960	-67.24	20220803	1900	20.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
58	20230720	160947	57	100.00	KONEX			N	N	N	N		N	2095	-65	5	-3.01	23240	11	0.00	2290	2290	2095	2480	1840	2160	2112.73	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	108	-38.80	1.54	12	0.00	-54.00	1361.00	6960	20220803	-69.90	1900	20230706	10.26	4340	-51.73	20230516	1900	10.26	20230706	6960	-69.90	20220803	1900	10.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
59	20230720	150947	57	100.00	KONEX			N	N	N	N		N	2095	-65	5	-3.01	23240	11	0.00	2290	2290	2095	2480	1840	2160	2112.73	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	108	-38.80	1.54	12	0.00	-54.00	1361.00	6960	20220803	-69.90	1900	20230706	10.26	4340	-51.73	20230516	1900	10.26	20230706	6960	-69.90	20220803	1900	10.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
60	20230720	140946	57	100.00	KONEX			N	N	N	N		N	2290	130	2	6.02	2290	1	0.00	2290	2290	2290	2480	1840	2160	2290.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	118	-42.41	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.10	1900	20230706	20.53	4340	-47.24	20230516	1900	20.53	20230706	6960	-67.10	20220803	1900	20.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
61	20230720	130947	57	100.00	KONEX			N	N	N	N		N	2290	130	2	6.02	2290	1	0.00	2290	2290	2290	2480	1840	2160	2290.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	118	-42.41	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.10	1900	20230706	20.53	4340	-47.24	20230516	1900	20.53	20230706	6960	-67.10	20220803	1900	20.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
62	20230720	120955	57	100.00	KONEX			N	N	N	N		N	2290	130	2	6.02	2290	1	0.00	2290	2290	2290	2480	1840	2160	2290.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	118	-42.41	1.68	12	0.00	-54.00	1361.00	6960	20220803	-67.10	1900	20230706	20.53	4340	-47.24	20230516	1900	20.53	20230706	6960	-67.10	20220803	1900	20.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
63	20230720	110951	57	100.00	KONEX			N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2480	1840	2160	0.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	111	-40.00	1.59	12	0.00	-54.00	1361.00	6960	20220803	-68.97	1900	20230706	13.68	4340	-50.23	20230516	1900	13.68	20230706	6960	-68.97	20220803	1900	13.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
64	20230720	100940	57	100.00	KONEX			N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2480	1840	2160	0.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	111	-40.00	1.59	12	0.00	-54.00	1361.00	6960	20220803	-68.97	1900	20230706	13.68	4340	-50.23	20230516	1900	13.68	20230706	6960	-68.97	20220803	1900	13.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
65	20230720	090943	57	100.00	KONEX			N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2480	1840	2160	0.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	111	-40.00	1.59	12	0.00	-54.00	1361.00	6960	20220803	-68.97	1900	20230706	13.68	4340	-50.23	20230516	1900	13.68	20230706	6960	-68.97	20220803	1900	13.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
66	20230719	161000	57	100.00	KONEX			N	N	N	N		N	2160	-30	5	-1.37	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	111	-40.00	1.59	12	0.00	-54.00	1361.00	6960	20220803	-68.97	1900	20230706	13.68	4340	-50.23	20230516	1900	13.68	20230706	6960	-68.97	20220803	1900	13.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
67	20230719	151000	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
68	20230719	141003	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
69	20230719	130948	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
70	20230719	121005	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
71	20230719	111002	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
72	20230719	100954	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
73	20230719	090954	57	100.00	KONEX			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2515	1865	2190	0.00	0.00	0	0	2409	2299	2100	1990	1791	2200	1891	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
74	20230718	160952	57	100.00	KONEX			N	N	N	N		N	2190	5	2	0.23	377772	172	491.43	2205	2210	1901	2510	1860	2185	2196.35	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
75	20230718	150951	57	100.00	KONEX			N	N	N	N		N	2190	5	2	0.23	377772	172	491.43	2205	2210	1901	2510	1860	2185	2196.35	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
76	20230718	140948	57	100.00	KONEX			N	N	N	N		N	2190	5	2	0.23	377772	172	491.43	2205	2210	1901	2510	1860	2185	2196.35	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
77	20230718	130948	57	100.00	KONEX			N	N	N	N		N	2190	5	2	0.23	377772	172	491.43	2205	2210	1901	2510	1860	2185	2196.35	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
78	20230718	120958	57	100.00	KONEX			N	N	N	N		N	2210	25	2	1.14	187815	85	242.86	2205	2210	2205	2510	1860	2185	2209.59	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
79	20230718	110955	57	100.00	KONEX			N	N	N	N		N	2210	25	2	1.14	187815	85	242.86	2205	2210	2205	2510	1860	2185	2209.59	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
80	20230718	100949	57	100.00	KONEX			N	N	N	N		N	2210	25	2	1.14	187815	85	242.86	2205	2210	2205	2510	1860	2185	2209.59	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
81	20230718	090946	57	100.00	KONEX			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2510	1860	2185	0.00	0.00	0	0	2191	2187	2186	2182	2181	2187	2182	26	325	500	1310	5	1	5160000	113	-40.46	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.61	1900	20230706	15.00	4340	-49.65	20230516	1900	15.00	20230706	6960	-68.61	20220803	1900	15.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
82	20230717	160948	57	100.00	KONEX			N	N	N	N		N	2185	25	2	1.16	76550	35	0.00	2190	2190	2185	2480	1840	2160	2187.14	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.46	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.61	1900	20230706	15.00	4340	-49.65	20230516	1900	15.00	20230706	6960	-68.61	20220803	1900	15.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
83	20230717	150944	57	100.00	KONEX			N	N	N	N		N	2185	25	2	1.16	76550	35	0.00	2190	2190	2185	2480	1840	2160	2187.14	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.46	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.61	1900	20230706	15.00	4340	-49.65	20230516	1900	15.00	20230706	6960	-68.61	20220803	1900	15.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
84	20230717	140947	57	100.00	KONEX			N	N	N	N		N	2185	25	2	1.16	76550	35	0.00	2190	2190	2185	2480	1840	2160	2187.14	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.46	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.61	1900	20230706	15.00	4340	-49.65	20230516	1900	15.00	20230706	6960	-68.61	20220803	1900	15.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
85	20230717	130937	57	100.00	KONEX			N	N	N	N		N	2185	25	2	1.16	76550	35	0.00	2190	2190	2185	2480	1840	2160	2187.14	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.46	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.61	1900	20230706	15.00	4340	-49.65	20230516	1900	15.00	20230706	6960	-68.61	20220803	1900	15.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
86	20230717	120948	57	100.00	KONEX			N	N	N	N		N	2185	25	2	1.16	76550	35	0.00	2190	2190	2185	2480	1840	2160	2187.14	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.46	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.61	1900	20230706	15.00	4340	-49.65	20230516	1900	15.00	20230706	6960	-68.61	20220803	1900	15.00	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
87	20230717	110939	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	32850	15	0.00	2190	2190	2190	2480	1840	2160	2190.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
88	20230717	100939	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	32850	15	0.00	2190	2190	2190	2480	1840	2160	2190.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
89	20230717	090939	57	100.00	KONEX			N	N	N	N		N	2190	30	2	1.39	32850	15	0.00	2190	2190	2190	2480	1840	2160	2190.00	0.00	0	0	2160	2160	2160	2160	2160	2160	2160	26	320	500	1290	5	1	5160000	113	-40.56	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.53	1900	20230706	15.26	4340	-49.54	20230516	1900	15.26	20230706	6960	-68.53	20220803	1900	15.26	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
90	20230714	160939	57	100.00	KONEX			N	N	N	N		N	2160	-15	5	-0.69	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	111	-40.00	1.59	12	0.00	-54.00	1361.00	6960	20220803	-68.97	1900	20230706	13.68	4340	-50.23	20230516	1900	13.68	20230706	6960	-68.97	20220803	1900	13.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
91	20230714	150942	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
92	20230714	140948	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
93	20230714	130934	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
94	20230714	120934	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
95	20230714	110945	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
96	20230714	100946	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
97	20230714	090941	57	100.00	KONEX			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2500	1850	2175	0.00	0.00	0	0	2175	2175	2175	2175	2175	2175	2175	26	325	500	1300	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
98	20230713	160936	57	100.00	KONEX			N	N	N	N		N	2175	-20	5	-0.91	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	112	-40.28	1.60	12	0.00	-54.00	1361.00	6960	20220803	-68.75	1900	20230706	14.47	4340	-49.88	20230516	1900	14.47	20230706	6960	-68.75	20220803	1900	14.47	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
99	20230713	150931	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
100	20230713	140930	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
101	20230713	130935	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
102	20230713	120931	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
103	20230713	110934	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
104	20230713	100928	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
105	20230713	090930	57	100.00	KONEX			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2520	1870	2195	0.00	0.00	0	0	2195	2195	2195	2195	2195	2195	2195	26	325	500	1310	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
106	20230712	160927	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	2195	1	12.50	2195	2195	2195	2540	1880	2210	2195.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
107	20230712	150920	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	2195	1	12.50	2195	2195	2195	2540	1880	2210	2195.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
108	20230712	140918	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	2195	1	12.50	2195	2195	2195	2540	1880	2210	2195.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
109	20230712	130919	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	2195	1	12.50	2195	2195	2195	2540	1880	2210	2195.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
110	20230712	120924	57	100.00	KONEX			N	N	N	N		N	2195	-15	5	-0.68	2195	1	12.50	2195	2195	2195	2540	1880	2210	2195.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	113	-40.65	1.61	12	0.00	-54.00	1361.00	6960	20220803	-68.46	1900	20230706	15.53	4340	-49.42	20230516	1900	15.53	20230706	6960	-68.46	20220803	1900	15.53	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
111	20230712	110924	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2540	1880	2210	0.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
112	20230712	100924	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2540	1880	2210	0.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
113	20230712	090924	57	100.00	KONEX			N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2540	1880	2210	0.00	0.00	0	0	2256	2232	2221	2197	2186	2227	2192	26	330	500	1320	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
114	20230711	160911	57	100.00	KONEX			N	N	N	N		N	2210	10	2	0.45	17865	8	29.63	2245	2245	2210	2530	1870	2200	2233.12	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
115	20230711	150908	57	100.00	KONEX			N	N	N	N		N	2210	10	2	0.45	17865	8	29.63	2245	2245	2210	2530	1870	2200	2233.12	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
116	20230711	140902	57	100.00	KONEX			N	N	N	N		N	2210	10	2	0.45	17865	8	29.63	2245	2245	2210	2530	1870	2200	2233.12	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	114	-40.93	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.25	1900	20230706	16.32	4340	-49.08	20230516	1900	16.32	20230706	6960	-68.25	20220803	1900	16.32	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
117	20230711	130853	57	100.00	KONEX			N	N	N	N		N	2215	15	2	0.68	15655	7	25.93	2245	2245	2215	2530	1870	2200	2236.43	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	114	-41.02	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.18	1900	20230706	16.58	4340	-48.96	20230516	1900	16.58	20230706	6960	-68.18	20220803	1900	16.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
118	20230711	120913	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	11225	5	18.52	2245	2245	2245	2530	1870	2200	2245.00	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	116	-41.57	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.74	1900	20230706	18.16	4340	-48.27	20230516	1900	18.16	20230706	6960	-67.74	20220803	1900	18.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
119	20230711	110918	57	100.00	KONEX			N	N	N	N		N	2245	45	2	2.05	11225	5	18.52	2245	2245	2245	2530	1870	2200	2245.00	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	116	-41.57	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.74	1900	20230706	18.16	4340	-48.27	20230516	1900	18.16	20230706	6960	-67.74	20220803	1900	18.16	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
120	20230711	100916	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	114	-40.74	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.39	1900	20230706	15.79	4340	-49.31	20230516	1900	15.79	20230706	6960	-68.39	20220803	1900	15.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
121	20230711	090912	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2530	1870	2200	0.00	0.00	0	0	2220	2210	2205	2195	2190	2207	2192	26	330	500	1320	5	1	5160000	114	-40.74	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.39	1900	20230706	15.79	4340	-49.31	20230516	1900	15.79	20230706	6960	-68.39	20220803	1900	15.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
122	20230710	160905	57	100.00	KONEX			N	N	N	N		N	2200	-25	5	-1.12	59615	27	0.00	2215	2215	2200	2555	1895	2225	2207.96	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	114	-40.74	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.39	1900	20230706	15.79	4340	-49.31	20230516	1900	15.79	20230706	6960	-68.39	20220803	1900	15.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
123	20230710	150907	57	100.00	KONEX			N	N	N	N		N	2200	-25	5	-1.12	59615	27	0.00	2215	2215	2200	2555	1895	2225	2207.96	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	114	-40.74	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.39	1900	20230706	15.79	4340	-49.31	20230516	1900	15.79	20230706	6960	-68.39	20220803	1900	15.79	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
124	20230710	140858	57	100.00	KONEX			N	N	N	N		N	2205	-20	5	-0.90	46415	21	0.00	2215	2215	2205	2555	1895	2225	2210.24	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	114	-40.83	1.62	12	0.00	-54.00	1361.00	6960	20220803	-68.32	1900	20230706	16.05	4340	-49.19	20230516	1900	16.05	20230706	6960	-68.32	20220803	1900	16.05	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
125	20230710	130847	57	100.00	KONEX			N	N	N	N		N	2215	-10	5	-0.45	24365	11	0.00	2215	2215	2215	2555	1895	2225	2215.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	114	-41.02	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.18	1900	20230706	16.58	4340	-48.96	20230516	1900	16.58	20230706	6960	-68.18	20220803	1900	16.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
126	20230710	120911	57	100.00	KONEX			N	N	N	N		N	2215	-10	5	-0.45	22150	10	0.00	2215	2215	2215	2555	1895	2225	2215.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	114	-41.02	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.18	1900	20230706	16.58	4340	-48.96	20230516	1900	16.58	20230706	6960	-68.18	20220803	1900	16.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
127	20230710	110908	57	100.00	KONEX			N	N	N	N		N	2215	-10	5	-0.45	22150	10	0.00	2215	2215	2215	2555	1895	2225	2215.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	114	-41.02	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.18	1900	20230706	16.58	4340	-48.96	20230516	1900	16.58	20230706	6960	-68.18	20220803	1900	16.58	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
128	20230710	100910	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2555	1895	2225	0.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	115	-41.20	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.03	1900	20230706	17.11	4340	-48.73	20230516	1900	17.11	20230706	6960	-68.03	20220803	1900	17.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
129	20230710	090901	57	100.00	KONEX			N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2555	1895	2225	0.00	0.00	0	0	2225	2225	2225	2225	2225	2225	2225	26	330	500	1330	5	1	5160000	115	-41.20	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.03	1900	20230706	17.11	4340	-48.73	20230516	1900	17.11	20230706	6960	-68.03	20220803	1900	17.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
130	20230707	160859	00	50.00	KONEX			N	N	N	N	50	N	2225	-5	5	-0.22	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.20	1.63	12	0.00	-54.00	1361.00	6960	20220803	-68.03	1900	20230706	17.11	4340	-48.73	20230516	1900	17.11	20230706	6960	-68.03	20220803	1900	17.11	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
131	20230707	150858	00	50.00	KONEX			N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
132	20230707	140915	00	50.00	KONEX			N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
133	20230707	130903	00	50.00	KONEX			N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
134	20230707	120907	00	50.00	KONEX			N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
135	20230707	110911	00	50.00	KONEX			N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
136	20230707	100858	00	50.00	KONEX			N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
137	20230707	090900	00	50.00	KONEX			N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2560	1900	2230	0.00	0.00	0	0	2790	2510	2205	1925	1620	2357	1772	26	330	500	1330	5	1	5160000	115	-41.30	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
138	20230706	160859	00	50.00	KONEX	신저가		N	N	N	N	50	N	2230	-5	5	-0.22	856930	450	384.62	2485	2485	1900	2570	1900	2235	1904.29	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	115	-41.30	1.64	12	0.01	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
139	20230706	150900	00	50.00	KONEX	신저가		N	N	N	N	50	N	2230	-5	5	-0.22	856930	450	384.62	2485	2485	1900	2570	1900	2235	1904.29	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	115	-41.30	1.64	12	0.01	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
140	20230706	140901	00	50.00	KONEX	신저가		N	N	N	N	50	N	2230	-5	5	-0.22	856930	450	384.62	2485	2485	1900	2570	1900	2235	1904.29	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	115	-41.30	1.64	12	0.01	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
141	20230706	130858	00	50.00	KONEX	신저가		N	N	N	N	50	N	2230	-5	5	-0.22	856930	450	384.62	2485	2485	1900	2570	1900	2235	1904.29	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	115	-41.30	1.64	12	0.01	-54.00	1361.00	6960	20220803	-67.96	1900	20230706	17.37	4340	-48.62	20230516	1900	17.37	20230706	6960	-67.96	20220803	1900	17.37	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
142	20230706	120841	00	50.00	KONEX	신저가		N	N	N	N	50	N	2255	20	2	0.89	850240	447	382.05	2485	2485	1900	2570	1900	2235	1902.10	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	116	-41.76	1.66	12	0.01	-54.00	1361.00	6960	20220803	-67.60	1900	20230706	18.68	4340	-48.04	20230516	1900	18.68	20230706	6960	-67.60	20220803	1900	18.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
143	20230706	110905	00	50.00	KONEX	신저가		N	N	N	N	50	N	2255	20	2	0.89	850240	447	382.05	2485	2485	1900	2570	1900	2235	1902.10	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	116	-41.76	1.66	12	0.01	-54.00	1361.00	6960	20220803	-67.60	1900	20230706	18.68	4340	-48.04	20230516	1900	18.68	20230706	6960	-67.60	20220803	1900	18.68	20230706	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
144	20230706	100900	00	50.00	KONEX			N	N	N	N	50	N	2485	250	2	11.19	2485	1	0.85	2485	2485	2485	2570	1900	2235	2485.00	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	128	-46.02	1.83	12	0.00	-54.00	1361.00	6960	20220803	-64.30	1917	20230705	29.63	4340	-42.74	20230516	1917	29.63	20230705	6960	-64.30	20220803	1917	29.63	20230705	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
145	20230706	090858	00	50.00	KONEX			N	N	N	N	50	N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	0.00	0	0	2447	2341	2129	2023	1811	2394	2076	26	335	500	1340	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.89	1917	20230705	16.59	4340	-48.50	20230516	1917	16.59	20230705	6960	-67.89	20220803	1917	16.59	20230705	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
146	20230705	160855	00	50.00	KONEX	신저가		N	N	N	N	50	N	2235	-15	5	-0.67	224648	117	26.23	1937	2235	1917	2585	1915	2250	1920.07	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.89	1917	20230705	16.59	4340	-48.50	20230516	1917	16.59	20230705	6960	-67.89	20220803	1917	16.59	20230705	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
147	20230705	150851	00	50.00	KONEX	신저가		N	N	N	N	50	N	2235	-15	5	-0.67	224648	117	26.23	1937	2235	1917	2585	1915	2250	1920.07	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.89	1917	20230705	16.59	4340	-48.50	20230516	1917	16.59	20230705	6960	-67.89	20220803	1917	16.59	20230705	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
148	20230705	140842	00	50.00	KONEX	신저가		N	N	N	N	50	N	2235	-15	5	-0.67	224648	117	26.23	1937	2235	1917	2585	1915	2250	1920.07	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.89	1917	20230705	16.59	4340	-48.50	20230516	1917	16.59	20230705	6960	-67.89	20220803	1917	16.59	20230705	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
149	20230705	130845	00	50.00	KONEX			N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	2000	20230620	12.50	4340	-48.16	20230516	2000	12.50	20230620	6960	-67.67	20220803	2000	12.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
150	20230705	120843	00	50.00	KONEX			N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	2000	20230620	12.50	4340	-48.16	20230516	2000	12.50	20230620	6960	-67.67	20220803	2000	12.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
151	20230705	110852	00	50.00	KONEX			N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	2000	20230620	12.50	4340	-48.16	20230516	2000	12.50	20230620	6960	-67.67	20220803	2000	12.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
152	20230705	100845	00	50.00	KONEX			N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	2000	20230620	12.50	4340	-48.16	20230516	2000	12.50	20230620	6960	-67.67	20220803	2000	12.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
153	20230705	090844	00	50.00	KONEX			N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2585	1915	2250	0.00	0.00	0	0	2580	2415	2330	2165	2080	2372	2122	26	335	500	1350	5	1	5160000	116	-41.67	1.65	12	0.00	-54.00	1361.00	6960	20220803	-67.67	2000	20230620	12.50	4340	-48.16	20230516	2000	12.50	20230620	6960	-67.67	20220803	2000	12.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
154	20230704	160841	00	50.00	KONEX			N	N	N	N	50	N	2250	15	2	0.67	1003250	446	14866.67	2495	2495	2245	2570	1900	2235	2249.44	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	6960	20220803	-67.67	2000	20230620	12.50	4340	-48.16	20230516	2000	12.50	20230620	6960	-67.67	20220803	2000	12.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
155	20230704	150831	00	50.00	KONEX			N	N	N	N	50	N	2250	15	2	0.67	1003250	446	14866.67	2495	2495	2245	2570	1900	2235	2249.44	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	116	-41.67	1.65	12	0.01	-54.00	1361.00	6960	20220803	-67.67	2000	20230620	12.50	4340	-48.16	20230516	2000	12.50	20230620	6960	-67.67	20220803	2000	12.50	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
156	20230704	140836	00	50.00	KONEX			N	N	N	N	50	N	2495	260	2	11.63	2495	1	33.33	2495	2495	2495	2570	1900	2235	2495.00	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	6960	20220803	-64.15	2000	20230620	24.75	4340	-42.51	20230516	2000	24.75	20230620	6960	-64.15	20220803	2000	24.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
157	20230704	130824	00	50.00	KONEX			N	N	N	N	50	N	2495	260	2	11.63	2495	1	33.33	2495	2495	2495	2570	1900	2235	2495.00	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	6960	20220803	-64.15	2000	20230620	24.75	4340	-42.51	20230516	2000	24.75	20230620	6960	-64.15	20220803	2000	24.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
158	20230704	120835	00	50.00	KONEX			N	N	N	N	50	N	2495	260	2	11.63	2495	1	33.33	2495	2495	2495	2570	1900	2235	2495.00	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	6960	20220803	-64.15	2000	20230620	24.75	4340	-42.51	20230516	2000	24.75	20230620	6960	-64.15	20220803	2000	24.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
159	20230704	110828	00	50.00	KONEX			N	N	N	N	50	N	2495	260	2	11.63	2495	1	33.33	2495	2495	2495	2570	1900	2235	2495.00	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	129	-46.20	1.83	12	0.00	-54.00	1361.00	6960	20220803	-64.15	2000	20230620	24.75	4340	-42.51	20230516	2000	24.75	20230620	6960	-64.15	20220803	2000	24.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
160	20230704	100824	00	50.00	KONEX			N	N	N	N	50	N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.89	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	6960	-67.89	20220803	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
161	20230704	090824	00	50.00	KONEX			N	N	N	N	50	N	2235	0	3	0.00	0	0	0.00	0	0	0	2570	1900	2235	0.00	0.00	0	0	2241	2237	2236	2232	2231	2237	2232	26	335	500	1340	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	6960	20220803	-67.89	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	6960	-67.89	20220803	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
162	20230703	160816	00	50.00	KONEX			N	N	N	N	50	N	2235	-30	5	-1.32	6715	3	300.00	2240	2240	2235	2600	1930	2265	2238.33	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7700	20220630	-70.97	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	6960	-67.89	20220803	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
163	20230703	150825	00	50.00	KONEX			N	N	N	N	50	N	2235	-30	5	-1.32	6715	3	300.00	2240	2240	2235	2600	1930	2265	2238.33	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7700	20220630	-70.97	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	6960	-67.89	20220803	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
164	20230703	140823	00	50.00	KONEX			N	N	N	N	50	N	2235	-30	5	-1.32	6715	3	300.00	2240	2240	2235	2600	1930	2265	2238.33	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7700	20220630	-70.97	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	6960	-67.89	20220803	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
165	20230703	130817	00	50.00	KONEX			N	N	N	N	50	N	2235	-30	5	-1.32	6715	3	300.00	2240	2240	2235	2600	1930	2265	2238.33	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	115	-41.39	1.64	12	0.00	-54.00	1361.00	7700	20220630	-70.97	2000	20230620	11.75	4340	-48.50	20230516	2000	11.75	20230620	6960	-67.89	20220803	2000	11.75	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
166	20230703	120826	00	50.00	KONEX			N	N	N	N	50	N	2240	-25	5	-1.10	2240	1	100.00	2240	2240	2240	2600	1930	2265	2240.00	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	116	-41.48	1.65	12	0.00	-54.00	1361.00	7700	20220630	-70.91	2000	20230620	12.00	4340	-48.39	20230516	2000	12.00	20230620	6960	-67.82	20220803	2000	12.00	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
167	20230703	110819	00	50.00	KONEX			N	N	N	N	50	N	2265	0	3	0.00	0	0	0.00	0	0	0	2600	1930	2265	0.00	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	6960	-67.46	20220803	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
168	20230703	100806	00	50.00	KONEX			N	N	N	N	50	N	2265	0	3	0.00	0	0	0.00	0	0	0	2600	1930	2265	0.00	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	6960	-67.46	20220803	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N
169	20230703	090816	00	50.00	KONEX			N	N	N	N	50	N	2265	0	3	0.00	0	0	0.00	0	0	0	2600	1930	2265	0.00	0.00	0	0	2265	2265	2265	2265	2265	2265	2265	26	335	500	1350	5	1	5160000	117	-41.94	1.66	12	0.00	-54.00	1361.00	7700	20220630	-70.58	2000	20230620	13.25	4340	-47.81	20230516	2000	13.25	20230620	6960	-67.46	20220803	2000	13.25	20230620	0.00	N	254160	500	25 억		0	N	N	0	N	00	N