KissMeData/317860/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	161124	57	100.00	KONEX			N	N	N	N		N	5500	-230	5	-4.01	61020	12	100.00	5500	5500	4880	6580	4880	5730	5085.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
3	20230731	151123	57	100.00	KONEX			N	N	N	N		N	5500	-230	5	-4.01	61020	12	100.00	5500	5500	4880	6580	4880	5730	5085.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
4	20230731	141130	57	100.00	KONEX			N	N	N	N		N	5500	-230	5	-4.01	61020	12	100.00	5500	5500	4880	6580	4880	5730	5085.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
5	20230731	131131	57	100.00	KONEX			N	N	N	N		N	5490	-240	5	-4.19	40880	8	66.67	5500	5500	4880	6580	4880	5730	5110.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
6	20230731	121140	57	100.00	KONEX			N	N	N	N		N	5490	-240	5	-4.19	40880	8	66.67	5500	5500	4880	6580	4880	5730	5110.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
7	20230731	111141	57	100.00	KONEX			N	N	N	N		N	5490	-240	5	-4.19	40880	8	66.67	5500	5500	4880	6580	4880	5730	5110.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
8	20230731	101138	57	100.00	KONEX			N	N	N	N		N	5490	-240	5	-4.19	40880	8	66.67	5500	5500	4880	6580	4880	5730	5110.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	243	-9.35	1.97	12	0.00	-587.00	2782.00	8800	20220819	-37.61	4150	20230526	32.29	7990	-31.29	20230103	4150	32.29	20230526	8800	-37.61	20220819	4150	32.29	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
9	20230731	091127	57	100.00	KONEX			N	N	N	N		N	5500	-230	5	-4.01	5500	1	8.33	5500	5500	5500	6580	4880	5730	5500.00	0.00	0	0	5756	5742	5736	5722	5716	5740	5720	22	850	500	3430	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
10	20230728	161129	57	100.00	KONEX			N	N	N	N		N	5730	730	2	14.60	68800	12	1200.00	5750	5750	5730	5750	4250	5000	5733.33	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	254	-9.76	2.06	12	0.00	-587.00	2782.00	8800	20220819	-34.89	4150	20230526	38.07	7990	-28.29	20230103	4150	38.07	20230526	8800	-34.89	20220819	4150	38.07	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
11	20230728	151126	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	11500	2	200.00	5750	5750	5750	5750	4250	5000	5750.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	255	-9.80	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.66	4150	20230526	38.55	7990	-28.04	20230103	4150	38.55	20230526	8800	-34.66	20220819	4150	38.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
12	20230728	141125	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	11500	2	200.00	5750	5750	5750	5750	4250	5000	5750.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	255	-9.80	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.66	4150	20230526	38.55	7990	-28.04	20230103	4150	38.55	20230526	8800	-34.66	20220819	4150	38.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
13	20230728	131128	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	11500	2	200.00	5750	5750	5750	5750	4250	5000	5750.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	255	-9.80	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.66	4150	20230526	38.55	7990	-28.04	20230103	4150	38.55	20230526	8800	-34.66	20220819	4150	38.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
14	20230728	121126	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	11500	2	200.00	5750	5750	5750	5750	4250	5000	5750.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	255	-9.80	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.66	4150	20230526	38.55	7990	-28.04	20230103	4150	38.55	20230526	8800	-34.66	20220819	4150	38.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
15	20230728	111132	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	11500	2	200.00	5750	5750	5750	5750	4250	5000	5750.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	255	-9.80	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.66	4150	20230526	38.55	7990	-28.04	20230103	4150	38.55	20230526	8800	-34.66	20220819	4150	38.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
16	20230728	101123	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	11500	2	200.00	5750	5750	5750	5750	4250	5000	5750.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	255	-9.80	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.66	4150	20230526	38.55	7990	-28.04	20230103	4150	38.55	20230526	8800	-34.66	20220819	4150	38.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
17	20230728	091131	57	100.00	KONEX			N	N	N	N		N	5750	750	1	15.00	11500	2	200.00	5750	5750	5750	5750	4250	5000	5750.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	255	-9.80	2.07	12	0.00	-587.00	2782.00	8800	20220819	-34.66	4150	20230526	38.55	7990	-28.04	20230103	4150	38.55	20230526	8800	-34.66	20220819	4150	38.55	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
18	20230727	161123	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
19	20230727	151123	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
20	20230727	141118	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
21	20230727	131116	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
22	20230727	121119	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
23	20230727	111122	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
24	20230727	101119	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
25	20230727	091118	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	100.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
26	20230726	161116	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	25.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
27	20230726	151122	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	25.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
28	20230726	141113	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	5000	1	25.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
29	20230726	131109	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
30	20230726	121114	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
31	20230726	111107	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
32	20230726	101115	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
33	20230726	091109	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
34	20230725	161107	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	20000	4	200.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
35	20230725	151056	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	20000	4	200.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
36	20230725	141053	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	20000	4	200.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
37	20230725	131104	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	20000	4	200.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
38	20230725	121104	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	20000	4	200.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
39	20230725	111101	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	20000	4	200.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
40	20230725	101101	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	20000	4	200.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
41	20230725	091059	57	100.00	KONEX			N	N	N	N		N	5000	-790	5	-13.64	5000	1	50.00	5000	5000	5000	6650	4930	5790	5000.00	0.00	0	0	5796	5792	5786	5782	5776	5795	5785	22	860	500	3470	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
42	20230724	161102	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	11570	2	66.67	5780	5790	5780	6650	4930	5790	5785.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
43	20230724	151056	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	11570	2	66.67	5780	5790	5780	6650	4930	5790	5785.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
44	20230724	141055	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	11570	2	66.67	5780	5790	5780	6650	4930	5790	5785.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
45	20230724	131056	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	11570	2	66.67	5780	5790	5780	6650	4930	5790	5785.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
46	20230724	121057	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	11570	2	66.67	5780	5790	5780	6650	4930	5790	5785.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
47	20230724	111102	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	11570	2	66.67	5780	5790	5780	6650	4930	5790	5785.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
48	20230724	101051	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	11570	2	66.67	5780	5790	5780	6650	4930	5790	5785.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
49	20230724	091058	57	100.00	KONEX			N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	6650	4930	5790	0.00	0.00	0	0	7303	6546	5653	4896	4003	6100	4450	22	860	500	3470	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
50	20230721	161046	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	16960	3	300.00	6410	6410	4760	6440	4760	5600	5653.33	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
51	20230721	151048	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	16960	3	300.00	6410	6410	4760	6440	4760	5600	5653.33	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
52	20230721	141043	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	16960	3	300.00	6410	6410	4760	6440	4760	5600	5653.33	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
53	20230721	131049	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	16960	3	300.00	6410	6410	4760	6440	4760	5600	5653.33	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
54	20230721	121102	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	16960	3	300.00	6410	6410	4760	6440	4760	5600	5653.33	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
55	20230721	111058	57	100.00	KONEX			N	N	N	N		N	5790	190	2	3.39	16960	3	300.00	6410	6410	4760	6440	4760	5600	5653.33	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	256	-9.86	2.08	12	0.00	-587.00	2782.00	8800	20220819	-34.20	4150	20230526	39.52	7990	-27.53	20230103	4150	39.52	20230526	8800	-34.20	20220819	4150	39.52	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
56	20230721	101057	57	100.00	KONEX			N	N	N	N		N	6410	810	2	14.46	6410	1	100.00	6410	6410	6410	6440	4760	5600	6410.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	284	-10.92	2.30	12	0.00	-587.00	2782.00	8800	20220819	-27.16	4150	20230526	54.46	7990	-19.77	20230103	4150	54.46	20230526	8800	-27.16	20220819	4150	54.46	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
57	20230721	091052	57	100.00	KONEX			N	N	N	N		N	6410	810	2	14.46	6410	1	100.00	6410	6410	6410	6440	4760	5600	6410.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	284	-10.92	2.30	12	0.00	-587.00	2782.00	8800	20220819	-27.16	4150	20230526	54.46	7990	-19.77	20230103	4150	54.46	20230526	8800	-27.16	20220819	4150	54.46	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
58	20230720	161042	57	100.00	KONEX			N	N	N	N		N	5600	-80	5	-1.41	5600	1	100.00	5600	5600	5600	6530	4830	5680	5600.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
59	20230720	151043	57	100.00	KONEX			N	N	N	N		N	5600	-80	5	-1.41	5600	1	100.00	5600	5600	5600	6530	4830	5680	5600.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
60	20230720	141041	57	100.00	KONEX			N	N	N	N		N	5600	-80	5	-1.41	5600	1	100.00	5600	5600	5600	6530	4830	5680	5600.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
61	20230720	131043	57	100.00	KONEX			N	N	N	N		N	5600	-80	5	-1.41	5600	1	100.00	5600	5600	5600	6530	4830	5680	5600.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
62	20230720	121051	57	100.00	KONEX			N	N	N	N		N	5600	-80	5	-1.41	5600	1	100.00	5600	5600	5600	6530	4830	5680	5600.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
63	20230720	111048	57	100.00	KONEX			N	N	N	N		N	5600	-80	5	-1.41	5600	1	100.00	5600	5600	5600	6530	4830	5680	5600.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
64	20230720	101035	57	100.00	KONEX			N	N	N	N		N	5600	-80	5	-1.41	5600	1	100.00	5600	5600	5600	6530	4830	5680	5600.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
65	20230720	091039	57	100.00	KONEX			N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	6530	4830	5680	0.00	0.00	0	0	5680	5680	5680	5680	5680	5680	5680	22	850	500	3400	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
66	20230719	161057	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
67	20230719	151057	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
68	20230719	141101	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
69	20230719	131045	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
70	20230719	121103	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
71	20230719	111100	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
72	20230719	101051	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
73	20230719	091049	57	100.00	KONEX			N	N	N	N		N	5680	730	2	14.75	5680	1	33.33	5680	5680	5680	5690	4210	4950	5680.00	0.00	0	0	6003	5476	5213	4686	4423	5345	4555	22	740	500	2970	10	1	4429715	252	-9.68	2.04	12	0.00	-587.00	2782.00	8800	20220819	-35.45	4150	20230526	36.87	7990	-28.91	20230103	4150	36.87	20230526	8800	-35.45	20220819	4150	36.87	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
74	20230718	161049	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	15690	3	0.00	5740	5740	4950	5750	4250	5000	5230.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	8800	20220819	-43.75	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	8800	-43.75	20220819	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
75	20230718	151048	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	15690	3	0.00	5740	5740	4950	5750	4250	5000	5230.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	8800	20220819	-43.75	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	8800	-43.75	20220819	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
76	20230718	141044	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	15690	3	0.00	5740	5740	4950	5750	4250	5000	5230.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	8800	20220819	-43.75	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	8800	-43.75	20220819	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
77	20230718	131044	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	15690	3	0.00	5740	5740	4950	5750	4250	5000	5230.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	8800	20220819	-43.75	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	8800	-43.75	20220819	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
78	20230718	121055	57	100.00	KONEX			N	N	N	N		N	4950	-50	5	-1.00	15690	3	0.00	5740	5740	4950	5750	4250	5000	5230.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	5	1	4429715	219	-8.43	1.78	12	0.00	-587.00	2782.00	8800	20220819	-43.75	4150	20230526	19.28	7990	-38.05	20230103	4150	19.28	20230526	8800	-43.75	20220819	4150	19.28	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
79	20230718	111052	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10740	2	0.00	5740	5740	5000	5750	4250	5000	5370.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
80	20230718	101045	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	10740	2	0.00	5740	5740	5000	5750	4250	5000	5370.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
81	20230718	091041	57	100.00	KONEX			N	N	N	N		N	5740	740	2	14.80	5740	1	0.00	5740	5740	5740	5750	4250	5000	5740.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	254	-9.78	2.06	12	0.00	-587.00	2782.00	8800	20220819	-34.77	4150	20230526	38.31	7990	-28.16	20230103	4150	38.31	20230526	8800	-34.77	20220819	4150	38.31	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
82	20230717	161045	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
83	20230717	151039	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
84	20230717	141043	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
85	20230717	131032	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
86	20230717	121044	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
87	20230717	111035	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
88	20230717	101034	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
89	20230717	091034	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
90	20230714	161033	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	500000	100	10000.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
91	20230714	151037	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	500000	100	10000.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
92	20230714	141043	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	410000	82	8200.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
93	20230714	131030	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	410000	82	8200.00	5000	5000	5000	5750	4250	5000	5000.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
94	20230714	121029	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
95	20230714	111041	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
96	20230714	101041	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
97	20230714	091037	57	100.00	KONEX			N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5000	5000	5000	5000	5000	5000	5000	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
98	20230713	161031	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	100.00	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
99	20230713	151026	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	100.00	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
100	20230713	141026	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	100.00	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
101	20230713	131030	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	100.00	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
102	20230713	121026	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	100.00	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
103	20230713	111029	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	100.00	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
104	20230713	101022	57	100.00	KONEX			N	N	N	N		N	5000	-100	5	-1.96	5000	1	100.00	5000	5000	5000	5860	4340	5100	5000.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
105	20230713	091025	57	100.00	KONEX			N	N	N	N		N	5100	0	3	0.00	0	0	0.00	0	0	0	5860	4340	5100	0.00	0.00	0	0	5100	5100	5100	5100	5100	5100	5100	22	760	500	3060	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
106	20230712	161021	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
107	20230712	151012	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
108	20230712	141010	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
109	20230712	131012	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
110	20230712	121017	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
111	20230712	111017	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
112	20230712	101016	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
113	20230712	091017	57	100.00	KONEX			N	N	N	N		N	5100	-200	5	-3.77	5100	1	0.00	5100	5100	5100	6090	4510	5300	5100.00	0.00	0	0	5300	5300	5300	5300	5300	5300	5300	22	790	500	3180	10	1	4429715	226	-8.69	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.05	4150	20230526	22.89	7990	-36.17	20230103	4150	22.89	20230526	8800	-42.05	20220819	4150	22.89	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
114	20230711	161003	57	100.00	KONEX			N	N	N	N		N	5300	-200	5	-3.64	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	235	-9.03	1.91	12	0.00	-587.00	2782.00	8800	20220819	-39.77	4150	20230526	27.71	7990	-33.67	20230103	4150	27.71	20230526	8800	-39.77	20220819	4150	27.71	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
115	20230711	151000	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
116	20230711	140953	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
117	20230711	130944	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
118	20230711	121005	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
119	20230711	111010	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
120	20230711	101008	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
121	20230711	091004	57	100.00	KONEX			N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	6320	4680	5500	0.00	0.00	0	0	5500	5500	5500	5500	5500	5500	5500	22	820	500	3300	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
122	20230710	160956	57	100.00	KONEX			N	N	N	N		N	5500	-480	5	-8.03	5500	1	33.33	5500	5500	5500	6870	5090	5980	5500.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
123	20230710	150959	57	100.00	KONEX			N	N	N	N		N	5500	-480	5	-8.03	5500	1	33.33	5500	5500	5500	6870	5090	5980	5500.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
124	20230710	140948	57	100.00	KONEX			N	N	N	N		N	5500	-480	5	-8.03	5500	1	33.33	5500	5500	5500	6870	5090	5980	5500.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
125	20230710	130937	57	100.00	KONEX			N	N	N	N		N	5500	-480	5	-8.03	5500	1	33.33	5500	5500	5500	6870	5090	5980	5500.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
126	20230710	121004	57	100.00	KONEX			N	N	N	N		N	5500	-480	5	-8.03	5500	1	33.33	5500	5500	5500	6870	5090	5980	5500.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
127	20230710	111000	57	100.00	KONEX			N	N	N	N		N	5500	-480	5	-8.03	5500	1	33.33	5500	5500	5500	6870	5090	5980	5500.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
128	20230710	101001	57	100.00	KONEX			N	N	N	N		N	5500	-480	5	-8.03	5500	1	33.33	5500	5500	5500	6870	5090	5980	5500.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	244	-9.37	1.98	12	0.00	-587.00	2782.00	8800	20220819	-37.50	4150	20230526	32.53	7990	-31.16	20230103	4150	32.53	20230526	8800	-37.50	20220819	4150	32.53	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
129	20230710	090952	57	100.00	KONEX			N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	6870	5090	5980	0.00	0.00	0	0	7253	6616	5853	5216	4453	6235	4835	22	890	500	3580	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
130	20230707	160949	00	50.00	KONEX			N	N	N	N	50	N	5980	0	3	0.00	17560	3	27.27	6490	6490	5090	6870	5090	5980	5853.33	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
131	20230707	150949	00	50.00	KONEX			N	N	N	N	50	N	5090	-890	4	-14.88	11580	2	18.18	6490	6490	5090	6870	5090	5980	5790.00	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	225	-8.67	1.83	12	0.00	-587.00	2782.00	8800	20220819	-42.16	4150	20230526	22.65	7990	-36.30	20230103	4150	22.65	20230526	8800	-42.16	20220819	4150	22.65	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
132	20230707	141006	00	50.00	KONEX			N	N	N	N	50	N	6490	510	2	8.53	6490	1	9.09	6490	6490	6490	6870	5090	5980	6490.00	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	287	-11.06	2.33	12	0.00	-587.00	2782.00	8800	20220819	-26.25	4150	20230526	56.39	7990	-18.77	20230103	4150	56.39	20230526	8800	-26.25	20220819	4150	56.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
133	20230707	130954	00	50.00	KONEX			N	N	N	N	50	N	6490	510	2	8.53	6490	1	9.09	6490	6490	6490	6870	5090	5980	6490.00	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	287	-11.06	2.33	12	0.00	-587.00	2782.00	8800	20220819	-26.25	4150	20230526	56.39	7990	-18.77	20230103	4150	56.39	20230526	8800	-26.25	20220819	4150	56.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
134	20230707	120958	00	50.00	KONEX			N	N	N	N	50	N	6490	510	2	8.53	6490	1	9.09	6490	6490	6490	6870	5090	5980	6490.00	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	287	-11.06	2.33	12	0.00	-587.00	2782.00	8800	20220819	-26.25	4150	20230526	56.39	7990	-18.77	20230103	4150	56.39	20230526	8800	-26.25	20220819	4150	56.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
135	20230707	111005	00	50.00	KONEX			N	N	N	N	50	N	6490	510	2	8.53	6490	1	9.09	6490	6490	6490	6870	5090	5980	6490.00	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	287	-11.06	2.33	12	0.00	-587.00	2782.00	8800	20220819	-26.25	4150	20230526	56.39	7990	-18.77	20230103	4150	56.39	20230526	8800	-26.25	20220819	4150	56.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
136	20230707	100949	00	50.00	KONEX			N	N	N	N	50	N	6490	510	2	8.53	6490	1	9.09	6490	6490	6490	6870	5090	5980	6490.00	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	287	-11.06	2.33	12	0.00	-587.00	2782.00	8800	20220819	-26.25	4150	20230526	56.39	7990	-18.77	20230103	4150	56.39	20230526	8800	-26.25	20220819	4150	56.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
137	20230707	090951	00	50.00	KONEX			N	N	N	N	50	N	6490	510	2	8.53	6490	1	9.09	6490	6490	6490	6870	5090	5980	6490.00	0.00	0	0	7220	6600	6250	5630	5280	6425	5455	22	890	500	3580	10	1	4429715	287	-11.06	2.33	12	0.00	-587.00	2782.00	8800	20220819	-26.25	4150	20230526	56.39	7990	-18.77	20230103	4150	56.39	20230526	8800	-26.25	20220819	4150	56.39	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
138	20230706	160950	00	50.00	KONEX			N	N	N	N	50	N	5980	-10	5	-0.17	66590	11	0.00	6870	6870	5900	6880	5100	5990	6053.64	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
139	20230706	150950	00	50.00	KONEX			N	N	N	N	50	N	5980	-10	5	-0.17	66590	11	0.00	6870	6870	5900	6880	5100	5990	6053.64	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
140	20230706	140951	00	50.00	KONEX			N	N	N	N	50	N	5980	-10	5	-0.17	66590	11	0.00	6870	6870	5900	6880	5100	5990	6053.64	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
141	20230706	130949	00	50.00	KONEX			N	N	N	N	50	N	5980	-10	5	-0.17	66590	11	0.00	6870	6870	5900	6880	5100	5990	6053.64	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
142	20230706	120923	00	50.00	KONEX			N	N	N	N	50	N	5980	-10	5	-0.17	66590	11	0.00	6870	6870	5900	6880	5100	5990	6053.64	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
143	20230706	110956	00	50.00	KONEX			N	N	N	N	50	N	5980	-10	5	-0.17	66590	11	0.00	6870	6870	5900	6880	5100	5990	6053.64	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	265	-10.19	2.15	12	0.00	-587.00	2782.00	8800	20220819	-32.05	4150	20230526	44.10	7990	-25.16	20230103	4150	44.10	20230526	8800	-32.05	20220819	4150	44.10	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
144	20230706	100951	00	50.00	KONEX			N	N	N	N	50	N	6870	880	2	14.69	6870	1	0.00	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	304	-11.70	2.47	12	0.00	-587.00	2782.00	8800	20220819	-21.93	4150	20230526	65.54	7990	-14.02	20230103	4150	65.54	20230526	8800	-21.93	20220819	4150	65.54	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
145	20230706	090949	00	50.00	KONEX			N	N	N	N	50	N	6870	880	2	14.69	6870	1	0.00	6870	6870	6870	6880	5100	5990	6870.00	0.00	0	0	5990	5990	5990	5990	5990	5990	5990	22	890	500	3590	10	1	4429715	304	-11.70	2.47	12	0.00	-587.00	2782.00	8800	20220819	-21.93	4150	20230526	65.54	7990	-14.02	20230103	4150	65.54	20230526	8800	-21.93	20220819	4150	65.54	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
146	20230705	160945	00	50.00	KONEX			N	N	N	N	50	N	5990	-390	5	-6.11	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	265	-10.20	2.15	12	0.00	-587.00	2782.00	8800	20220819	-31.93	4150	20230526	44.34	7990	-25.03	20230103	4150	44.34	20230526	8800	-31.93	20220819	4150	44.34	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
147	20230705	150941	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
148	20230705	140931	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
149	20230705	130934	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
150	20230705	120932	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
151	20230705	110943	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
152	20230705	100934	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
153	20230705	090933	00	50.00	KONEX			N	N	N	N	50	N	6380	0	3	0.00	0	0	0.00	0	0	0	7330	5430	6380	0.00	0.00	0	0	6460	6420	6400	6360	6340	6410	6350	22	950	500	3820	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
154	20230704	160929	00	50.00	KONEX			N	N	N	N	50	N	6380	780	2	13.93	153180	24	2400.00	6440	6440	6380	6440	4760	5600	6382.50	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
155	20230704	150918	00	50.00	KONEX			N	N	N	N	50	N	6380	780	2	13.93	153180	24	2400.00	6440	6440	6380	6440	4760	5600	6382.50	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
156	20230704	140924	00	50.00	KONEX			N	N	N	N	50	N	6380	780	2	13.93	153180	24	2400.00	6440	6440	6380	6440	4760	5600	6382.50	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
157	20230704	130911	00	50.00	KONEX			N	N	N	N	50	N	6380	780	2	13.93	153180	24	2400.00	6440	6440	6380	6440	4760	5600	6382.50	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	283	-10.87	2.29	12	0.00	-587.00	2782.00	8800	20220819	-27.50	4150	20230526	53.73	7990	-20.15	20230103	4150	53.73	20230526	8800	-27.50	20220819	4150	53.73	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
158	20230704	120923	00	50.00	KONEX			N	N	N	N	50	N	6440	840	1	15.00	6440	1	100.00	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	285	-10.97	2.31	12	0.00	-587.00	2782.00	8800	20220819	-26.82	4150	20230526	55.18	7990	-19.40	20230103	4150	55.18	20230526	8800	-26.82	20220819	4150	55.18	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
159	20230704	110916	00	50.00	KONEX			N	N	N	N	50	N	6440	840	1	15.00	6440	1	100.00	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	285	-10.97	2.31	12	0.00	-587.00	2782.00	8800	20220819	-26.82	4150	20230526	55.18	7990	-19.40	20230103	4150	55.18	20230526	8800	-26.82	20220819	4150	55.18	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
160	20230704	100911	00	50.00	KONEX			N	N	N	N	50	N	6440	840	1	15.00	6440	1	100.00	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	285	-10.97	2.31	12	0.00	-587.00	2782.00	8800	20220819	-26.82	4150	20230526	55.18	7990	-19.40	20230103	4150	55.18	20230526	8800	-26.82	20220819	4150	55.18	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
161	20230704	090911	00	50.00	KONEX			N	N	N	N	50	N	6440	840	1	15.00	6440	1	100.00	6440	6440	6440	6440	4760	5600	6440.00	0.00	0	0	5600	5600	5600	5600	5600	5600	5600	22	840	500	3360	10	1	4429715	285	-10.97	2.31	12	0.00	-587.00	2782.00	8800	20220819	-26.82	4150	20230526	55.18	7990	-19.40	20230103	4150	55.18	20230526	8800	-26.82	20220819	4150	55.18	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
162	20230703	160902	00	50.00	KONEX			N	N	N	N	50	N	5600	600	2	12.00	5600	1	6.25	5600	5600	5600	5750	4250	5000	5600.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
163	20230703	150911	00	50.00	KONEX			N	N	N	N	50	N	5600	600	2	12.00	5600	1	6.25	5600	5600	5600	5750	4250	5000	5600.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
164	20230703	140910	00	50.00	KONEX			N	N	N	N	50	N	5600	600	2	12.00	5600	1	6.25	5600	5600	5600	5750	4250	5000	5600.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
165	20230703	130904	00	50.00	KONEX			N	N	N	N	50	N	5600	600	2	12.00	5600	1	6.25	5600	5600	5600	5750	4250	5000	5600.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
166	20230703	120911	00	50.00	KONEX			N	N	N	N	50	N	5600	600	2	12.00	5600	1	6.25	5600	5600	5600	5750	4250	5000	5600.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
167	20230703	110905	00	50.00	KONEX			N	N	N	N	50	N	5600	600	2	12.00	5600	1	6.25	5600	5600	5600	5750	4250	5000	5600.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
168	20230703	100853	00	50.00	KONEX			N	N	N	N	50	N	5600	600	2	12.00	5600	1	6.25	5600	5600	5600	5750	4250	5000	5600.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	248	-9.54	2.01	12	0.00	-587.00	2782.00	8800	20220819	-36.36	4150	20230526	34.94	7990	-29.91	20230103	4150	34.94	20230526	8800	-36.36	20220819	4150	34.94	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N
169	20230703	090901	00	50.00	KONEX			N	N	N	N	50	N	5000	0	3	0.00	0	0	0.00	0	0	0	5750	4250	5000	0.00	0.00	0	0	5003	5001	4998	4996	4993	5002	4997	22	750	500	3000	10	1	4429715	221	-8.52	1.80	12	0.00	-587.00	2782.00	8800	20220819	-43.18	4150	20230526	20.48	7990	-37.42	20230103	4150	20.48	20230526	8800	-43.18	20220819	4150	20.48	20230526	0.00	N	317860	500	22 억		0	N	N	0	N	00	N