KissMeData/140660/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	160836	57	100.00	KONEX			N	N	N	N		N	1308	8	2	0.62	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	33	2.55	0.41	12	0.00	513.00	3221.00	2955	20220803	-55.74	1300	20230320	0.62	1999	-34.57	20230508	1300	0.62	20230320	2955	-55.74	20220803	1300	0.62	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
3	20230731	150837	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230320	0.00	1999	-34.97	20230508	1300	0.00	20230320	2955	-56.01	20220803	1300	0.00	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
4	20230731	140840	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230320	0.00	1999	-34.97	20230508	1300	0.00	20230320	2955	-56.01	20220803	1300	0.00	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
5	20230731	130841	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230320	0.00	1999	-34.97	20230508	1300	0.00	20230320	2955	-56.01	20220803	1300	0.00	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
6	20230731	120848	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230320	0.00	1999	-34.97	20230508	1300	0.00	20230320	2955	-56.01	20220803	1300	0.00	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
7	20230731	110851	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230320	0.00	1999	-34.97	20230508	1300	0.00	20230320	2955	-56.01	20220803	1300	0.00	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
8	20230731	100848	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230320	0.00	1999	-34.97	20230508	1300	0.00	20230320	2955	-56.01	20220803	1300	0.00	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
9	20230731	090838	57	100.00	KONEX			N	N	N	N		N	1300	0	3	0.00	0	0	0.00	0	0	0	1495	1105	1300	0.00	0.00	0	0	1300	1300	1300	1300	1300	1300	1300	12	195	500	780	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230320	0.00	1999	-34.97	20230508	1300	0.00	20230320	2955	-56.01	20220803	1300	0.00	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
10	20230728	160839	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-200	5	-13.33	1300	1	0.00	1300	1300	1300	1725	1275	1500	1300.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230728	0.00	1999	-34.97	20230508	1300	0.00	20230728	2955	-56.01	20220803	1300	0.00	20230728	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
11	20230728	150839	57	100.00	KONEX	신저가		N	N	N	N		N	1300	-200	5	-13.33	1300	1	0.00	1300	1300	1300	1725	1275	1500	1300.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	32	2.53	0.40	12	0.00	513.00	3221.00	2955	20220803	-56.01	1300	20230728	0.00	1999	-34.97	20230508	1300	0.00	20230728	2955	-56.01	20220803	1300	0.00	20230728	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
12	20230728	140837	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
13	20230728	130840	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
14	20230728	120837	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
15	20230728	110844	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
16	20230728	100834	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
17	20230728	090842	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
18	20230727	160836	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
19	20230727	150836	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
20	20230727	140832	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
21	20230727	130832	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
22	20230727	120833	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
23	20230727	110835	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
24	20230727	100833	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
25	20230727	090830	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
26	20230726	160830	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
27	20230726	150835	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
28	20230726	140828	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
29	20230726	130827	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
30	20230726	120829	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
31	20230726	110824	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
32	20230726	100832	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
33	20230726	090825	57	100.00	KONEX			N	N	N	N		N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1500	1500	1500	1500	1500	1500	1500	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
34	20230725	160823	57	100.00	KONEX			N	N	N	N		N	1500	55	2	3.81	1500	1	0.00	1500	1500	1500	1661	1229	1445	1500.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
35	20230725	150813	57	100.00	KONEX			N	N	N	N		N	1500	55	2	3.81	1500	1	0.00	1500	1500	1500	1661	1229	1445	1500.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
36	20230725	140814	57	100.00	KONEX			N	N	N	N		N	1500	55	2	3.81	1500	1	0.00	1500	1500	1500	1661	1229	1445	1500.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
37	20230725	130822	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
38	20230725	120821	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
39	20230725	110820	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
40	20230725	100818	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
41	20230725	090819	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
42	20230724	160820	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
43	20230724	150817	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
44	20230724	140815	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
45	20230724	130816	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
46	20230724	120817	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
47	20230724	110820	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
48	20230724	100811	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
49	20230724	090817	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
50	20230721	160808	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
51	20230721	150812	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
52	20230721	140808	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
53	20230721	130810	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
54	20230721	120820	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
55	20230721	110817	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
56	20230721	100816	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
57	20230721	090814	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1445	1445	1445	1445	1445	1445	1445	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
58	20230720	160807	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
59	20230720	150807	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
60	20230720	140806	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
61	20230720	130806	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
62	20230720	120812	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
63	20230720	110810	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
64	20230720	100802	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
65	20230720	090803	57	100.00	KONEX			N	N	N	N		N	1445	0	3	0.00	0	0	0.00	0	0	0	1661	1229	1445	0.00	0.00	0	0	1518	1481	1463	1426	1408	1472	1417	12	216	500	860	1	1	2487252	36	2.82	0.45	12	0.00	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
66	20230719	160817	57	100.00	KONEX			N	N	N	N		N	1445	-254	4	-14.95	698535	483	0.00	1500	1500	1445	1953	1445	1699	1446.24	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	36	2.82	0.45	12	0.02	513.00	3221.00	2955	20220803	-51.10	1300	20230320	11.15	1999	-27.71	20230508	1300	11.15	20230320	2955	-51.10	20220803	1300	11.15	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
67	20230719	150818	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
68	20230719	140819	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
69	20230719	130809	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
70	20230719	120821	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
71	20230719	110819	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
72	20230719	100813	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
73	20230719	090813	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
74	20230718	160811	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
75	20230718	150810	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
76	20230718	140806	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
77	20230718	130807	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
78	20230718	120814	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
79	20230718	110815	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
80	20230718	100807	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
81	20230718	090805	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
82	20230717	160807	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
83	20230717	150804	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
84	20230717	140807	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
85	20230717	130759	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
86	20230717	120809	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
87	20230717	110800	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
88	20230717	100800	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
89	20230717	090800	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
90	20230714	160759	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
91	20230714	150803	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
92	20230714	140808	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
93	20230714	130755	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
94	20230714	120756	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
95	20230714	110804	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
96	20230714	100806	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
97	20230714	090802	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
98	20230713	160758	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
99	20230713	150754	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
100	20230713	140753	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
101	20230713	130756	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
102	20230713	120752	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
103	20230713	110756	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
104	20230713	100751	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
105	20230713	090740	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
106	20230712	160749	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	16990	10	1000.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
107	20230712	150745	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	16990	10	1000.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
108	20230712	140743	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	16990	10	1000.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
109	20230712	130745	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	16990	10	1000.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
110	20230712	120747	57	100.00	KONEX			N	N	N	N		N	1699	-1	5	-0.06	16990	10	1000.00	1699	1699	1699	1955	1445	1700	1699.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
111	20230712	110747	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.47	1300	20230320	30.77	1999	-14.96	20230508	1300	30.77	20230320	2955	-42.47	20220803	1300	30.77	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
112	20230712	100747	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.47	1300	20230320	30.77	1999	-14.96	20230508	1300	30.77	20230320	2955	-42.47	20220803	1300	30.77	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
113	20230712	090748	57	100.00	KONEX			N	N	N	N		N	1700	0	3	0.00	0	0	0.00	0	0	0	1955	1445	1700	0.00	0.00	0	0	1700	1700	1700	1700	1700	1700	1700	12	255	500	1020	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.47	1300	20230320	30.77	1999	-14.96	20230508	1300	30.77	20230320	2955	-42.47	20220803	1300	30.77	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
114	20230711	160737	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	1700	1	0.00	1700	1700	1700	1953	1445	1699	1700.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.47	1300	20230320	30.77	1999	-14.96	20230508	1300	30.77	20230320	2955	-42.47	20220803	1300	30.77	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
115	20230711	150734	57	100.00	KONEX			N	N	N	N		N	1700	1	2	0.06	1700	1	0.00	1700	1700	1700	1953	1445	1699	1700.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.47	1300	20230320	30.77	1999	-14.96	20230508	1300	30.77	20230320	2955	-42.47	20220803	1300	30.77	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
116	20230711	140730	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
117	20230711	130722	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
118	20230711	120739	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
119	20230711	110744	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
120	20230711	100740	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
121	20230711	090739	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
122	20230710	160733	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
123	20230710	150735	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
124	20230710	140727	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
125	20230710	130719	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
126	20230710	120738	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
127	20230710	110735	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
128	20230710	100736	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
129	20230710	090729	57	100.00	KONEX			N	N	N	N		N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
130	20230707	160726	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
131	20230707	150726	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
132	20230707	140740	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
133	20230707	130731	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
134	20230707	120735	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
135	20230707	110737	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
136	20230707	100728	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
137	20230707	090728	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
138	20230706	160727	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
139	20230706	150728	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
140	20230706	140729	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
141	20230706	130728	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
142	20230706	120724	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
143	20230706	110732	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
144	20230706	100728	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
145	20230706	090727	00	50.00	KONEX			N	N	N	N	50	N	1699	0	3	0.00	0	0	0.00	0	0	0	1953	1445	1699	0.00	0.00	0	0	1699	1699	1699	1699	1699	1699	1699	12	254	500	1010	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
146	20230705	160724	00	50.00	KONEX			N	N	N	N	50	N	1699	199	2	13.27	1699	1	33.33	1699	1699	1699	1725	1275	1500	1699.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
147	20230705	150721	00	50.00	KONEX			N	N	N	N	50	N	1699	199	2	13.27	1699	1	33.33	1699	1699	1699	1725	1275	1500	1699.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
148	20230705	140714	00	50.00	KONEX			N	N	N	N	50	N	1699	199	2	13.27	1699	1	33.33	1699	1699	1699	1725	1275	1500	1699.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
149	20230705	130716	00	50.00	KONEX			N	N	N	N	50	N	1699	199	2	13.27	1699	1	33.33	1699	1699	1699	1725	1275	1500	1699.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
150	20230705	120715	00	50.00	KONEX			N	N	N	N	50	N	1699	199	2	13.27	1699	1	33.33	1699	1699	1699	1725	1275	1500	1699.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	42	3.31	0.53	12	0.00	513.00	3221.00	2955	20220803	-42.50	1300	20230320	30.69	1999	-15.01	20230508	1300	30.69	20230320	2955	-42.50	20220803	1300	30.69	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
151	20230705	110723	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
152	20230705	100717	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
153	20230705	090715	00	50.00	KONEX			N	N	N	N	50	N	1500	0	3	0.00	0	0	0.00	0	0	0	1725	1275	1500	0.00	0.00	0	0	1766	1632	1566	1432	1366	1600	1400	12	225	500	900	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
154	20230704	160713	00	50.00	KONEX			N	N	N	N	50	N	1500	-100	5	-6.25	4700	3	18.75	1500	1700	1500	1840	1360	1600	1566.67	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
155	20230704	150705	00	50.00	KONEX			N	N	N	N	50	N	1500	-100	5	-6.25	4700	3	18.75	1500	1700	1500	1840	1360	1600	1566.67	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
156	20230704	140710	00	50.00	KONEX			N	N	N	N	50	N	1500	-100	5	-6.25	1500	1	6.25	1500	1500	1500	1840	1360	1600	1500.00	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
157	20230704	130700	00	50.00	KONEX			N	N	N	N	50	N	1500	-100	5	-6.25	1500	1	6.25	1500	1500	1500	1840	1360	1600	1500.00	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
158	20230704	120707	00	50.00	KONEX			N	N	N	N	50	N	1500	-100	5	-6.25	1500	1	6.25	1500	1500	1500	1840	1360	1600	1500.00	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	37	2.92	0.47	12	0.00	513.00	3221.00	2955	20220803	-49.24	1300	20230320	15.38	1999	-24.96	20230508	1300	15.38	20230320	2955	-49.24	20220803	1300	15.38	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
159	20230704	110703	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
160	20230704	100700	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
161	20230704	090658	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1932	1766	1633	1467	1334	1749	1450	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
162	20230703	160652	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	25399	16	1600.00	1600	1799	1500	1840	1360	1600	1587.44	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
163	20230703	150700	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	25399	16	1600.00	1600	1799	1500	1840	1360	1600	1587.44	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
164	20230703	140659	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	25399	16	1600.00	1600	1799	1500	1840	1360	1600	1587.44	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
165	20230703	130654	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	1600	1	100.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
166	20230703	120701	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	1600	1	100.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
167	20230703	110655	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	1600	1	100.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
168	20230703	100645	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	1600	1	100.00	1600	1600	1600	1840	1360	1600	1600.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N
169	20230703	090653	00	50.00	KONEX			N	N	N	N	50	N	1600	0	3	0.00	0	0	0.00	0	0	0	1840	1360	1600	0.00	0.00	0	0	1600	1600	1600	1600	1600	1600	1600	12	240	500	960	1	1	2487252	40	3.12	0.50	12	0.00	513.00	3221.00	2955	20220803	-45.85	1300	20230320	23.08	1999	-19.96	20230508	1300	23.08	20230320	2955	-45.85	20220803	1300	23.08	20230320	0.00	N	140660	500	12 억		0	N	N	0	N	00	N