KissMeData/390110/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	161221	57	100.00	KONEX			N	N	N	N		N	5180	-20	5	-0.38	6049380	1368	648.34	4430	5200	4420	5980	4420	5200	4422.06	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	10	1	8975797	465	-7.74	11.02	12	0.02	-669.00	470.00	12650	20230127	-59.05	3050	20230524	69.84	12650	-59.05	20230127	3050	69.84	20230524	12650	-59.05	20230127	3050	69.84	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
3	20230731	151218	57	100.00	KONEX			N	N	N	N		N	5180	-20	5	-0.38	6049380	1368	648.34	4430	5200	4420	5980	4420	5200	4422.06	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	10	1	8975797	465	-7.74	11.02	12	0.02	-669.00	470.00	12650	20230127	-59.05	3050	20230524	69.84	12650	-59.05	20230127	3050	69.84	20230524	12650	-59.05	20230127	3050	69.84	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
4	20230731	141225	57	100.00	KONEX			N	N	N	N		N	4420	-780	4	-15.00	5950800	1346	637.91	4430	5200	4420	5980	4420	5200	4421.10	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	5	1	8975797	397	-6.61	9.40	12	0.01	-669.00	470.00	12650	20230127	-65.06	3050	20230524	44.92	12650	-65.06	20230127	3050	44.92	20230524	12650	-65.06	20230127	3050	44.92	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
5	20230731	131229	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	5906600	1336	633.18	4430	5200	4420	5980	4420	5200	4421.11	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	10	1	8975797	467	-7.77	11.06	12	0.01	-669.00	470.00	12650	20230127	-58.89	3050	20230524	70.49	12650	-58.89	20230127	3050	70.49	20230524	12650	-58.89	20230127	3050	70.49	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
6	20230731	121235	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	10	1	8975797	467	-7.77	11.06	12	0.00	-669.00	470.00	12650	20230127	-58.89	3050	20230524	70.49	12650	-58.89	20230127	3050	70.49	20230524	12650	-58.89	20230127	3050	70.49	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
7	20230731	111238	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	10	1	8975797	467	-7.77	11.06	12	0.00	-669.00	470.00	12650	20230127	-58.89	3050	20230524	70.49	12650	-58.89	20230127	3050	70.49	20230524	12650	-58.89	20230127	3050	70.49	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
8	20230731	101234	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	10	1	8975797	467	-7.77	11.06	12	0.00	-669.00	470.00	12650	20230127	-58.89	3050	20230524	70.49	12650	-58.89	20230127	3050	70.49	20230524	12650	-58.89	20230127	3050	70.49	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
9	20230731	091222	57	100.00	KONEX			N	N	N	N		N	5200	0	3	0.00	0	0	0.00	0	0	0	5980	4420	5200	0.00	0.00	0	0	5710	5455	4945	4690	4180	5582	4817	45	780	500	3120	10	1	8975797	467	-7.77	11.06	12	0.00	-669.00	470.00	12650	20230127	-58.89	3050	20230524	70.49	12650	-58.89	20230127	3050	70.49	20230524	12650	-58.89	20230127	3050	70.49	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
10	20230728	161225	57	100.00	KONEX			N	N	N	N		N	5200	-10	5	-0.19	937700	211	345.90	4440	5200	4435	5990	4430	5210	4444.08	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	10	1	8975797	467	-7.77	11.06	12	0.00	-669.00	470.00	12650	20230127	-58.89	3050	20230524	70.49	12650	-58.89	20230127	3050	70.49	20230524	12650	-58.89	20230127	3050	70.49	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
11	20230728	151221	57	100.00	KONEX			N	N	N	N		N	4435	-775	5	-14.88	932500	210	344.26	4440	4500	4435	5990	4430	5210	4440.48	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	5	1	8975797	398	-6.63	9.44	12	0.00	-669.00	470.00	12650	20230127	-64.94	3050	20230524	45.41	12650	-64.94	20230127	3050	45.41	20230524	12650	-64.94	20230127	3050	45.41	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
12	20230728	141219	57	100.00	KONEX			N	N	N	N		N	4435	-775	5	-14.88	932500	210	344.26	4440	4500	4435	5990	4430	5210	4440.48	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	5	1	8975797	398	-6.63	9.44	12	0.00	-669.00	470.00	12650	20230127	-64.94	3050	20230524	45.41	12650	-64.94	20230127	3050	45.41	20230524	12650	-64.94	20230127	3050	45.41	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
13	20230728	131223	57	100.00	KONEX			N	N	N	N		N	4435	-775	5	-14.88	932500	210	344.26	4440	4500	4435	5990	4430	5210	4440.48	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	5	1	8975797	398	-6.63	9.44	12	0.00	-669.00	470.00	12650	20230127	-64.94	3050	20230524	45.41	12650	-64.94	20230127	3050	45.41	20230524	12650	-64.94	20230127	3050	45.41	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
14	20230728	121221	57	100.00	KONEX			N	N	N	N		N	4435	-775	5	-14.88	932500	210	344.26	4440	4500	4435	5990	4430	5210	4440.48	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	5	1	8975797	398	-6.63	9.44	12	0.00	-669.00	470.00	12650	20230127	-64.94	3050	20230524	45.41	12650	-64.94	20230127	3050	45.41	20230524	12650	-64.94	20230127	3050	45.41	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
15	20230728	111226	57	100.00	KONEX			N	N	N	N		N	4440	-770	5	-14.78	444000	100	163.93	4440	4440	4440	5990	4430	5210	4440.00	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	5	1	8975797	399	-6.64	9.45	12	0.00	-669.00	470.00	12650	20230127	-64.90	3050	20230524	45.57	12650	-64.90	20230127	3050	45.57	20230524	12650	-64.90	20230127	3050	45.57	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
16	20230728	101218	57	100.00	KONEX			N	N	N	N		N	4440	-770	5	-14.78	444000	100	163.93	4440	4440	4440	5990	4430	5210	4440.00	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	5	1	8975797	399	-6.64	9.45	12	0.00	-669.00	470.00	12650	20230127	-64.90	3050	20230524	45.57	12650	-64.90	20230127	3050	45.57	20230524	12650	-64.90	20230127	3050	45.57	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
17	20230728	091227	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5723	5466	4953	4696	4183	5595	4825	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
18	20230727	161217	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	271710	61	6100.00	4445	5210	4440	5990	4430	5210	4454.26	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
19	20230727	151219	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	271710	61	6100.00	4445	5210	4440	5990	4430	5210	4454.26	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
20	20230727	141213	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	271710	61	6100.00	4445	5210	4440	5990	4430	5210	4454.26	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
21	20230727	131210	57	100.00	KONEX			N	N	N	N		N	4440	-770	5	-14.78	266500	60	6000.00	4445	4445	4440	5990	4430	5210	4441.67	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	5	1	8975797	399	-6.64	9.45	12	0.00	-669.00	470.00	12650	20230127	-64.90	3050	20230524	45.57	12650	-64.90	20230127	3050	45.57	20230524	12650	-64.90	20230127	3050	45.57	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
22	20230727	121214	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
23	20230727	111216	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
24	20230727	101213	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
25	20230727	091211	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5210	5210	5210	5210	5210	5210	5210	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
26	20230726	161210	57	100.00	KONEX			N	N	N	N		N	5210	500	2	10.62	5210	1	0.00	5210	5210	5210	5410	4005	4710	5210.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
27	20230726	151215	57	100.00	KONEX			N	N	N	N		N	5210	500	2	10.62	5210	1	0.00	5210	5210	5210	5410	4005	4710	5210.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
28	20230726	141206	57	100.00	KONEX			N	N	N	N		N	5210	500	2	10.62	5210	1	0.00	5210	5210	5210	5410	4005	4710	5210.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
29	20230726	131201	57	100.00	KONEX			N	N	N	N		N	5210	500	2	10.62	5210	1	0.00	5210	5210	5210	5410	4005	4710	5210.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
30	20230726	121207	57	100.00	KONEX			N	N	N	N		N	5210	500	2	10.62	5210	1	0.00	5210	5210	5210	5410	4005	4710	5210.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
31	20230726	111202	57	100.00	KONEX			N	N	N	N		N	4710	0	3	0.00	0	0	0.00	0	0	0	5410	4005	4710	0.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	5	1	8975797	423	-7.04	10.02	12	0.00	-669.00	470.00	12650	20230127	-62.77	3050	20230524	54.43	12650	-62.77	20230127	3050	54.43	20230524	12650	-62.77	20230127	3050	54.43	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
32	20230726	101209	57	100.00	KONEX			N	N	N	N		N	4710	0	3	0.00	0	0	0.00	0	0	0	5410	4005	4710	0.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	5	1	8975797	423	-7.04	10.02	12	0.00	-669.00	470.00	12650	20230127	-62.77	3050	20230524	54.43	12650	-62.77	20230127	3050	54.43	20230524	12650	-62.77	20230127	3050	54.43	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
33	20230726	091205	57	100.00	KONEX			N	N	N	N		N	4710	0	3	0.00	0	0	0.00	0	0	0	5410	4005	4710	0.00	0.00	0	0	4710	4710	4710	4710	4710	4710	4710	45	702	500	2820	5	1	8975797	423	-7.04	10.02	12	0.00	-669.00	470.00	12650	20230127	-62.77	3050	20230524	54.43	12650	-62.77	20230127	3050	54.43	20230524	12650	-62.77	20230127	3050	54.43	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
34	20230725	161201	57	100.00	KONEX			N	N	N	N		N	4710	-500	5	-9.60	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	5	1	8975797	423	-7.04	10.02	12	0.00	-669.00	470.00	12650	20230127	-62.77	3050	20230524	54.43	12650	-62.77	20230127	3050	54.43	20230524	12650	-62.77	20230127	3050	54.43	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
35	20230725	151148	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
36	20230725	141146	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
37	20230725	131157	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
38	20230725	121157	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
39	20230725	111154	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
40	20230725	101155	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
41	20230725	091152	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5710	5460	4960	4710	4210	5585	4835	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
42	20230724	161153	57	100.00	KONEX			N	N	N	N		N	5210	-10	5	-0.19	451210	101	505.00	4460	5210	4460	6000	4440	5220	4467.43	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
43	20230724	151148	57	100.00	KONEX			N	N	N	N		N	5210	-10	5	-0.19	451210	101	505.00	4460	5210	4460	6000	4440	5220	4467.43	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
44	20230724	141147	57	100.00	KONEX			N	N	N	N		N	5210	-10	5	-0.19	451210	101	505.00	4460	5210	4460	6000	4440	5220	4467.43	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
45	20230724	131147	57	100.00	KONEX			N	N	N	N		N	5210	-10	5	-0.19	451210	101	505.00	4460	5210	4460	6000	4440	5220	4467.43	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
46	20230724	121150	57	100.00	KONEX			N	N	N	N		N	4460	-760	5	-14.56	446000	100	500.00	4460	4460	4460	6000	4440	5220	4460.00	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	5	1	8975797	400	-6.67	9.49	12	0.00	-669.00	470.00	12650	20230127	-64.74	3050	20230524	46.23	12650	-64.74	20230127	3050	46.23	20230524	12650	-64.74	20230127	3050	46.23	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
47	20230724	111153	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	10	1	8975797	469	-7.80	11.11	12	0.00	-669.00	470.00	12650	20230127	-58.74	3050	20230524	71.15	12650	-58.74	20230127	3050	71.15	20230524	12650	-58.74	20230127	3050	71.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
48	20230724	101142	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	10	1	8975797	469	-7.80	11.11	12	0.00	-669.00	470.00	12650	20230127	-58.74	3050	20230524	71.15	12650	-58.74	20230127	3050	71.15	20230524	12650	-58.74	20230127	3050	71.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
49	20230724	091151	57	100.00	KONEX			N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6000	4440	5220	0.00	0.00	0	0	5233	5226	5213	5206	5193	5230	5210	45	780	500	3130	10	1	8975797	469	-7.80	11.11	12	0.00	-669.00	470.00	12650	20230127	-58.74	3050	20230524	71.15	12650	-58.74	20230127	3050	71.15	20230524	12650	-58.74	20230127	3050	71.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
50	20230721	161137	57	100.00	KONEX			N	N	N	N		N	5220	10	2	0.19	104380	20	90.91	5200	5220	5200	5990	4430	5210	5219.00	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	469	-7.80	11.11	12	0.00	-669.00	470.00	12650	20230127	-58.74	3050	20230524	71.15	12650	-58.74	20230127	3050	71.15	20230524	12650	-58.74	20230127	3050	71.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
51	20230721	151140	57	100.00	KONEX			N	N	N	N		N	5220	10	2	0.19	83500	16	72.73	5200	5220	5200	5990	4430	5210	5218.75	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	469	-7.80	11.11	12	0.00	-669.00	470.00	12650	20230127	-58.74	3050	20230524	71.15	12650	-58.74	20230127	3050	71.15	20230524	12650	-58.74	20230127	3050	71.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
52	20230721	141134	57	100.00	KONEX			N	N	N	N		N	5220	10	2	0.19	83500	16	72.73	5200	5220	5200	5990	4430	5210	5218.75	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	469	-7.80	11.11	12	0.00	-669.00	470.00	12650	20230127	-58.74	3050	20230524	71.15	12650	-58.74	20230127	3050	71.15	20230524	12650	-58.74	20230127	3050	71.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
53	20230721	131139	57	100.00	KONEX			N	N	N	N		N	5220	10	2	0.19	83500	16	72.73	5200	5220	5200	5990	4430	5210	5218.75	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	469	-7.80	11.11	12	0.00	-669.00	470.00	12650	20230127	-58.74	3050	20230524	71.15	12650	-58.74	20230127	3050	71.15	20230524	12650	-58.74	20230127	3050	71.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
54	20230721	121153	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
55	20230721	111151	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
56	20230721	101150	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
57	20230721	091145	57	100.00	KONEX			N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	5990	4430	5210	0.00	0.00	0	0	5483	5346	5073	4936	4663	5415	5005	45	780	500	3120	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
58	20230720	161133	57	100.00	KONEX			N	N	N	N		N	5210	20	2	0.39	106010	22	0.74	4800	5210	4800	5960	4420	5190	4818.64	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
59	20230720	151133	57	100.00	KONEX			N	N	N	N		N	5210	20	2	0.39	106010	22	0.74	4800	5210	4800	5960	4420	5190	4818.64	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	10	1	8975797	468	-7.79	11.09	12	0.00	-669.00	470.00	12650	20230127	-58.81	3050	20230524	70.82	12650	-58.81	20230127	3050	70.82	20230524	12650	-58.81	20230127	3050	70.82	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
60	20230720	141131	57	100.00	KONEX			N	N	N	N		N	4800	-390	5	-7.51	100800	21	0.71	4800	4800	4800	5960	4420	5190	4800.00	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	5	1	8975797	431	-7.17	10.21	12	0.00	-669.00	470.00	12650	20230127	-62.06	3050	20230524	57.38	12650	-62.06	20230127	3050	57.38	20230524	12650	-62.06	20230127	3050	57.38	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
61	20230720	131133	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	10	1	8975797	466	-7.76	11.04	12	0.00	-669.00	470.00	12650	20230127	-58.97	3050	20230524	70.16	12650	-58.97	20230127	3050	70.16	20230524	12650	-58.97	20230127	3050	70.16	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
62	20230720	121143	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	10	1	8975797	466	-7.76	11.04	12	0.00	-669.00	470.00	12650	20230127	-58.97	3050	20230524	70.16	12650	-58.97	20230127	3050	70.16	20230524	12650	-58.97	20230127	3050	70.16	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
63	20230720	111139	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	10	1	8975797	466	-7.76	11.04	12	0.00	-669.00	470.00	12650	20230127	-58.97	3050	20230524	70.16	12650	-58.97	20230127	3050	70.16	20230524	12650	-58.97	20230127	3050	70.16	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
64	20230720	101125	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	10	1	8975797	466	-7.76	11.04	12	0.00	-669.00	470.00	12650	20230127	-58.97	3050	20230524	70.16	12650	-58.97	20230127	3050	70.16	20230524	12650	-58.97	20230127	3050	70.16	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
65	20230720	091129	57	100.00	KONEX			N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	5960	4420	5190	0.00	0.00	0	0	5850	5520	4860	4530	3870	5685	4695	45	770	500	3110	10	1	8975797	466	-7.76	11.04	12	0.00	-669.00	470.00	12650	20230127	-58.97	3050	20230524	70.16	12650	-58.97	20230127	3050	70.16	20230524	12650	-58.97	20230127	3050	70.16	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
66	20230719	161148	57	100.00	KONEX			N	N	N	N		N	5190	360	2	7.45	13141130	2968	7420.00	5000	5190	4200	5550	4110	4830	4427.60	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	10	1	8975797	466	-7.76	11.04	12	0.03	-669.00	470.00	12650	20230127	-58.97	3050	20230524	70.16	12650	-58.97	20230127	3050	70.16	20230524	12650	-58.97	20230127	3050	70.16	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
67	20230719	151148	57	100.00	KONEX			N	N	N	N		N	4200	-630	5	-13.04	13009940	2937	7342.50	5000	5000	4200	5550	4110	4830	4429.67	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	5	1	8975797	377	-6.28	8.94	12	0.03	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
68	20230719	141153	57	100.00	KONEX			N	N	N	N		N	5000	170	2	3.52	5000	1	2.50	5000	5000	5000	5550	4110	4830	5000.00	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	10	1	8975797	449	-7.47	10.64	12	0.00	-669.00	470.00	12650	20230127	-60.47	3050	20230524	63.93	12650	-60.47	20230127	3050	63.93	20230524	12650	-60.47	20230127	3050	63.93	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
69	20230719	131136	57	100.00	KONEX			N	N	N	N		N	5000	170	2	3.52	5000	1	2.50	5000	5000	5000	5550	4110	4830	5000.00	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	10	1	8975797	449	-7.47	10.64	12	0.00	-669.00	470.00	12650	20230127	-60.47	3050	20230524	63.93	12650	-60.47	20230127	3050	63.93	20230524	12650	-60.47	20230127	3050	63.93	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
70	20230719	121156	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	5	1	8975797	434	-7.22	10.28	12	0.00	-669.00	470.00	12650	20230127	-61.82	3050	20230524	58.36	12650	-61.82	20230127	3050	58.36	20230524	12650	-61.82	20230127	3050	58.36	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
71	20230719	111152	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	5	1	8975797	434	-7.22	10.28	12	0.00	-669.00	470.00	12650	20230127	-61.82	3050	20230524	58.36	12650	-61.82	20230127	3050	58.36	20230524	12650	-61.82	20230127	3050	58.36	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
72	20230719	101142	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	5	1	8975797	434	-7.22	10.28	12	0.00	-669.00	470.00	12650	20230127	-61.82	3050	20230524	58.36	12650	-61.82	20230127	3050	58.36	20230524	12650	-61.82	20230127	3050	58.36	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
73	20230719	091141	57	100.00	KONEX			N	N	N	N		N	4830	0	3	0.00	0	0	0.00	0	0	0	5550	4110	4830	0.00	0.00	0	0	5023	4926	4733	4636	4443	4975	4685	45	720	500	2890	5	1	8975797	434	-7.22	10.28	12	0.00	-669.00	470.00	12650	20230127	-61.82	3050	20230524	58.36	12650	-61.82	20230127	3050	58.36	20230524	12650	-61.82	20230127	3050	58.36	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
74	20230718	161140	57	100.00	KONEX			N	N	N	N		N	4830	290	2	6.39	187400	40	173.91	4540	4830	4540	5220	3860	4540	4685.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	434	-7.22	10.28	12	0.00	-669.00	470.00	12650	20230127	-61.82	3050	20230524	58.36	12650	-61.82	20230127	3050	58.36	20230524	12650	-61.82	20230127	3050	58.36	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
75	20230718	151140	57	100.00	KONEX			N	N	N	N		N	4830	290	2	6.39	187400	40	173.91	4540	4830	4540	5220	3860	4540	4685.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	434	-7.22	10.28	12	0.00	-669.00	470.00	12650	20230127	-61.82	3050	20230524	58.36	12650	-61.82	20230127	3050	58.36	20230524	12650	-61.82	20230127	3050	58.36	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
76	20230718	141135	57	100.00	KONEX			N	N	N	N		N	4830	290	2	6.39	187400	40	173.91	4540	4830	4540	5220	3860	4540	4685.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	434	-7.22	10.28	12	0.00	-669.00	470.00	12650	20230127	-61.82	3050	20230524	58.36	12650	-61.82	20230127	3050	58.36	20230524	12650	-61.82	20230127	3050	58.36	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
77	20230718	131135	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
78	20230718	121147	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
79	20230718	111145	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
80	20230718	101137	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
81	20230718	091132	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
82	20230717	161136	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	104420	23	104.55	4540	4540	4540	5220	3860	4540	4540.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
83	20230717	151130	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	104420	23	104.55	4540	4540	4540	5220	3860	4540	4540.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
84	20230717	141134	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	104420	23	104.55	4540	4540	4540	5220	3860	4540	4540.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
85	20230717	131123	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	31780	7	31.82	4540	4540	4540	5220	3860	4540	4540.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
86	20230717	121133	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	31780	7	31.82	4540	4540	4540	5220	3860	4540	4540.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
87	20230717	111125	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	31780	7	31.82	4540	4540	4540	5220	3860	4540	4540.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
88	20230717	101124	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
89	20230717	091125	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4543	4541	4538	4536	4533	4542	4537	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
90	20230714	161124	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	99875	22	2200.00	4535	4540	4535	5220	3860	4540	4539.77	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
91	20230714	151127	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	99875	22	2200.00	4535	4540	4535	5220	3860	4540	4539.77	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
92	20230714	141134	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	99875	22	2200.00	4535	4540	4535	5220	3860	4540	4539.77	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
93	20230714	131119	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
94	20230714	121118	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
95	20230714	111132	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
96	20230714	101132	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
97	20230714	091127	57	100.00	KONEX			N	N	N	N		N	4540	0	3	0.00	0	0	0.00	0	0	0	5220	3860	4540	0.00	0.00	0	0	4540	4540	4540	4540	4540	4540	4540	45	680	500	2720	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
98	20230713	161120	57	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	4540	1	7.14	4540	4540	4540	4600	3400	4000	4540.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
99	20230713	151116	57	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	4540	1	7.14	4540	4540	4540	4600	3400	4000	4540.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
100	20230713	141116	57	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	4540	1	7.14	4540	4540	4540	4600	3400	4000	4540.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
101	20230713	131120	57	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	4540	1	7.14	4540	4540	4540	4600	3400	4000	4540.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
102	20230713	121114	57	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	4540	1	7.14	4540	4540	4540	4600	3400	4000	4540.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
103	20230713	111118	57	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	4540	1	7.14	4540	4540	4540	4600	3400	4000	4540.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
104	20230713	101111	57	100.00	KONEX			N	N	N	N		N	4540	540	2	13.50	4540	1	7.14	4540	4540	4540	4600	3400	4000	4540.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	408	-6.79	9.66	12	0.00	-669.00	470.00	12650	20230127	-64.11	3050	20230524	48.85	12650	-64.11	20230127	3050	48.85	20230524	12650	-64.11	20230127	3050	48.85	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
105	20230713	091114	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
106	20230712	161111	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	56000	14	21.88	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
107	20230712	151101	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	56000	14	21.88	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
108	20230712	141058	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	56000	14	21.88	4000	4000	4000	4600	3400	4000	4000.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
109	20230712	131059	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
110	20230712	121106	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
111	20230712	111105	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
112	20230712	101105	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
113	20230712	091107	57	100.00	KONEX			N	N	N	N		N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4000	4000	4000	4000	4000	4000	4000	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
114	20230711	161051	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	256000	64	128.00	4000	4000	4000	4830	3570	4200	4000.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
115	20230711	151047	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	256000	64	128.00	4000	4000	4000	4830	3570	4200	4000.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
116	20230711	141039	57	100.00	KONEX			N	N	N	N		N	4000	-200	5	-4.76	256000	64	128.00	4000	4000	4000	4830	3570	4200	4000.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
117	20230711	131029	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
118	20230711	121052	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
119	20230711	111057	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
120	20230711	101056	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
121	20230711	091050	57	100.00	KONEX			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	4830	3570	4200	0.00	0.00	0	0	4313	4256	4143	4086	3973	4285	4115	45	630	500	2520	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
122	20230710	161042	57	100.00	KONEX			N	N	N	N		N	4200	245	2	6.19	208130	50	5.00	4030	4200	4030	4545	3365	3955	4162.60	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
123	20230710	151046	57	100.00	KONEX			N	N	N	N		N	4200	245	2	6.19	208130	50	5.00	4030	4200	4030	4545	3365	3955	4162.60	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
124	20230710	141033	57	100.00	KONEX			N	N	N	N		N	4200	245	2	6.19	208130	50	5.00	4030	4200	4030	4545	3365	3955	4162.60	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	377	-6.28	8.94	12	0.00	-669.00	470.00	12650	20230127	-66.80	3050	20230524	37.70	12650	-66.80	20230127	3050	37.70	20230524	12650	-66.80	20230127	3050	37.70	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
125	20230710	131022	57	100.00	KONEX			N	N	N	N		N	4030	75	2	1.90	44330	11	1.10	4030	4030	4030	4545	3365	3955	4030.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	362	-6.02	8.57	12	0.00	-669.00	470.00	12650	20230127	-68.14	3050	20230524	32.13	12650	-68.14	20230127	3050	32.13	20230524	12650	-68.14	20230127	3050	32.13	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
126	20230710	121051	57	100.00	KONEX			N	N	N	N		N	4030	75	2	1.90	44330	11	1.10	4030	4030	4030	4545	3365	3955	4030.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	362	-6.02	8.57	12	0.00	-669.00	470.00	12650	20230127	-68.14	3050	20230524	32.13	12650	-68.14	20230127	3050	32.13	20230524	12650	-68.14	20230127	3050	32.13	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
127	20230710	111046	57	100.00	KONEX			N	N	N	N		N	4030	75	2	1.90	44330	11	1.10	4030	4030	4030	4545	3365	3955	4030.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	362	-6.02	8.57	12	0.00	-669.00	470.00	12650	20230127	-68.14	3050	20230524	32.13	12650	-68.14	20230127	3050	32.13	20230524	12650	-68.14	20230127	3050	32.13	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
128	20230710	101047	57	100.00	KONEX			N	N	N	N		N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
129	20230710	091038	57	100.00	KONEX			N	N	N	N		N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
130	20230707	161035	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	3955000	1000	205.76	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
131	20230707	151035	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	3955000	1000	205.76	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
132	20230707	141054	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	3955000	1000	205.76	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
133	20230707	131042	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	3955000	1000	205.76	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
134	20230707	121045	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
135	20230707	111052	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
136	20230707	101034	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
137	20230707	091037	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	0.00	0	0	3955	3955	3955	3955	3955	3955	3955	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
138	20230706	161036	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	1922130	486	7.33	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
139	20230706	151037	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	1922130	486	7.33	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
140	20230706	141038	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	1882580	476	7.18	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
141	20230706	131034	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	1882580	476	7.18	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
142	20230706	121000	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	1882580	476	7.18	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
143	20230706	111041	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	1783705	451	6.81	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.01	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
144	20230706	101037	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	1582000	400	6.04	3955	3955	3955	4545	3365	3955	3955.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
145	20230706	091036	00	50.00	KONEX			N	N	N	N	50	N	3955	0	3	0.00	0	0	0.00	0	0	0	4545	3365	3955	0.00	0.00	0	0	5801	4877	4416	3492	3031	4647	3262	45	590	500	2370	5	1	8975797	355	-5.91	8.41	12	0.00	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
146	20230705	161030	00	50.00	KONEX			N	N	N	N	50	N	3955	-695	4	-14.95	26426955	6626	5476.03	5340	5340	3955	5340	3955	4650	3988.37	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	5	1	8975797	355	-5.91	8.41	12	0.07	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
147	20230705	151027	00	50.00	KONEX			N	N	N	N	50	N	3955	-695	4	-14.95	26423000	6625	5475.21	5340	5340	3955	5340	3955	4650	3988.38	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	5	1	8975797	355	-5.91	8.41	12	0.07	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
148	20230705	141016	00	50.00	KONEX			N	N	N	N	50	N	3955	-695	4	-14.95	26264800	6585	5442.15	5340	5340	3955	5340	3955	4650	3988.58	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	5	1	8975797	355	-5.91	8.41	12	0.07	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
149	20230705	131018	00	50.00	KONEX			N	N	N	N	50	N	3955	-695	4	-14.95	23701960	5937	4906.61	5340	5340	3955	5340	3955	4650	3992.25	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	5	1	8975797	355	-5.91	8.41	12	0.07	-669.00	470.00	12650	20230127	-68.74	3050	20230524	29.67	12650	-68.74	20230127	3050	29.67	20230524	12650	-68.74	20230127	3050	29.67	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
150	20230705	121017	00	50.00	KONEX			N	N	N	N	50	N	5290	640	2	13.76	616200	125	103.31	5340	5340	4600	5340	3955	4650	4929.60	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	10	1	8975797	475	-7.91	11.26	12	0.00	-669.00	470.00	12650	20230127	-58.18	3050	20230524	73.44	12650	-58.18	20230127	3050	73.44	20230524	12650	-58.18	20230127	3050	73.44	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
151	20230705	111028	00	50.00	KONEX			N	N	N	N	50	N	5340	690	1	14.84	240300	45	37.19	5340	5340	5340	5340	3955	4650	5340.00	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	10	1	8975797	479	-7.98	11.36	12	0.00	-669.00	470.00	12650	20230127	-57.79	3050	20230524	75.08	12650	-57.79	20230127	3050	75.08	20230524	12650	-57.79	20230127	3050	75.08	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
152	20230705	101020	00	50.00	KONEX			N	N	N	N	50	N	5340	690	1	14.84	53400	10	8.26	5340	5340	5340	5340	3955	4650	5340.00	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	10	1	8975797	479	-7.98	11.36	12	0.00	-669.00	470.00	12650	20230127	-57.79	3050	20230524	75.08	12650	-57.79	20230127	3050	75.08	20230524	12650	-57.79	20230127	3050	75.08	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
153	20230705	091018	00	50.00	KONEX			N	N	N	N	50	N	4650	0	3	0.00	0	0	0.00	0	0	0	5340	3955	4650	0.00	0.00	0	0	4683	4666	4633	4616	4583	4675	4625	45	692	500	2790	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
154	20230704	161013	00	50.00	KONEX			N	N	N	N	50	N	4650	55	2	1.20	562600	121	192.06	4600	4650	4600	5280	3910	4595	4649.59	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
155	20230704	151002	00	50.00	KONEX			N	N	N	N	50	N	4650	55	2	1.20	562600	121	192.06	4600	4650	4600	5280	3910	4595	4649.59	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
156	20230704	141006	00	50.00	KONEX			N	N	N	N	50	N	4650	55	2	1.20	51100	11	17.46	4600	4650	4600	5280	3910	4595	4645.45	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
157	20230704	130955	00	50.00	KONEX			N	N	N	N	50	N	4650	55	2	1.20	51100	11	17.46	4600	4650	4600	5280	3910	4595	4645.45	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
158	20230704	121006	00	50.00	KONEX			N	N	N	N	50	N	4650	55	2	1.20	51100	11	17.46	4600	4650	4600	5280	3910	4595	4645.45	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
159	20230704	110959	00	50.00	KONEX			N	N	N	N	50	N	4650	55	2	1.20	51100	11	17.46	4600	4650	4600	5280	3910	4595	4645.45	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
160	20230704	100953	00	50.00	KONEX			N	N	N	N	50	N	4650	55	2	1.20	51100	11	17.46	4600	4650	4600	5280	3910	4595	4645.45	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	417	-6.95	9.89	12	0.00	-669.00	470.00	12650	20230127	-63.24	3050	20230524	52.46	12650	-63.24	20230127	3050	52.46	20230524	12650	-63.24	20230127	3050	52.46	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
161	20230704	090954	00	50.00	KONEX			N	N	N	N	50	N	4595	0	3	0.00	0	0	0.00	0	0	0	5280	3910	4595	0.00	0.00	0	0	4985	4790	4405	4210	3825	4887	4307	45	685	500	2750	5	1	8975797	412	-6.87	9.78	12	0.00	-669.00	470.00	12650	20230127	-63.68	3050	20230524	50.66	12650	-63.68	20230127	3050	50.66	20230524	12650	-63.68	20230127	3050	50.66	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
162	20230703	160944	00	50.00	KONEX			N	N	N	N	50	N	4595	595	2	14.88	267760	63	15.67	4020	4600	4020	4600	3400	4000	4250.16	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	412	-6.87	9.78	12	0.00	-669.00	470.00	12650	20230127	-63.68	3050	20230524	50.66	12650	-63.68	20230127	3050	50.66	20230524	12650	-63.68	20230127	3050	50.66	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
163	20230703	150954	00	50.00	KONEX			N	N	N	N	50	N	4065	65	2	1.62	212620	51	12.69	4020	4600	4020	4600	3400	4000	4169.02	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	365	-6.08	8.65	12	0.00	-669.00	470.00	12650	20230127	-67.87	3050	20230524	33.28	12650	-67.87	20230127	3050	33.28	20230524	12650	-67.87	20230127	3050	33.28	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
164	20230703	140953	00	50.00	KONEX			N	N	N	N	50	N	4065	65	2	1.62	212620	51	12.69	4020	4600	4020	4600	3400	4000	4169.02	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	365	-6.08	8.65	12	0.00	-669.00	470.00	12650	20230127	-67.87	3050	20230524	33.28	12650	-67.87	20230127	3050	33.28	20230524	12650	-67.87	20230127	3050	33.28	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
165	20230703	130947	00	50.00	KONEX			N	N	N	N	50	N	4020	20	2	0.50	4020	1	0.25	4020	4020	4020	4600	3400	4000	4020.00	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	361	-6.01	8.55	12	0.00	-669.00	470.00	12650	20230127	-68.22	3050	20230524	31.80	12650	-68.22	20230127	3050	31.80	20230524	12650	-68.22	20230127	3050	31.80	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
166	20230703	120953	00	50.00	KONEX			N	N	N	N	50	N	4020	20	2	0.50	4020	1	0.25	4020	4020	4020	4600	3400	4000	4020.00	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	361	-6.01	8.55	12	0.00	-669.00	470.00	12650	20230127	-68.22	3050	20230524	31.80	12650	-68.22	20230127	3050	31.80	20230524	12650	-68.22	20230127	3050	31.80	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
167	20230703	110948	00	50.00	KONEX			N	N	N	N	50	N	4020	20	2	0.50	4020	1	0.25	4020	4020	4020	4600	3400	4000	4020.00	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	361	-6.01	8.55	12	0.00	-669.00	470.00	12650	20230127	-68.22	3050	20230524	31.80	12650	-68.22	20230127	3050	31.80	20230524	12650	-68.22	20230127	3050	31.80	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
168	20230703	100934	00	50.00	KONEX			N	N	N	N	50	N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N
169	20230703	090944	00	50.00	KONEX			N	N	N	N	50	N	4000	0	3	0.00	0	0	0.00	0	0	0	4600	3400	4000	0.00	0.00	0	0	4126	4062	3936	3872	3746	4095	3905	45	600	500	2400	5	1	8975797	359	-5.98	8.51	12	0.00	-669.00	470.00	12650	20230127	-68.38	3050	20230524	31.15	12650	-68.38	20230127	3050	31.15	20230524	12650	-68.38	20230127	3050	31.15	20230524	0.00	N	390110	500	44 억		0	N	N	0	N	00	N