KissMeData/402420/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	161226	57	100.00	KONEX			N	N	N	N		N	13020	1520	2	13.22	1198180	108	10800.00	13200	13200	9810	13220	9780	11500	11094.26	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	290	-651.00	-5.04	12	0.00	-20.00	-2581.00	18500	20220729	-29.62	9800	20230710	32.86	15000	-13.20	20230413	9800	32.86	20230710	17650	-26.23	20220923	9800	32.86	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
3	20230731	151223	57	100.00	KONEX			N	N	N	N		N	13090	1590	2	13.83	1149220	104	10400.00	13200	13200	9810	13220	9780	11500	11050.19	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	291	-654.50	-5.07	12	0.00	-20.00	-2581.00	18500	20220729	-29.24	9800	20230710	33.57	15000	-12.73	20230413	9800	33.57	20230710	17650	-25.84	20220923	9800	33.57	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
4	20230731	141230	57	100.00	KONEX			N	N	N	N		N	13200	1700	2	14.78	13200	1	100.00	13200	13200	13200	13220	9780	11500	13200.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	18500	20220729	-28.65	9800	20230710	34.69	15000	-12.00	20230413	9800	34.69	20230710	17650	-25.21	20220923	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
5	20230731	131234	57	100.00	KONEX			N	N	N	N		N	13200	1700	2	14.78	13200	1	100.00	13200	13200	13200	13220	9780	11500	13200.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	18500	20220729	-28.65	9800	20230710	34.69	15000	-12.00	20230413	9800	34.69	20230710	17650	-25.21	20220923	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
6	20230731	121241	57	100.00	KONEX			N	N	N	N		N	13200	1700	2	14.78	13200	1	100.00	13200	13200	13200	13220	9780	11500	13200.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	18500	20220729	-28.65	9800	20230710	34.69	15000	-12.00	20230413	9800	34.69	20230710	17650	-25.21	20220923	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
7	20230731	111244	57	100.00	KONEX			N	N	N	N		N	13200	1700	2	14.78	13200	1	100.00	13200	13200	13200	13220	9780	11500	13200.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	18500	20220729	-28.65	9800	20230710	34.69	15000	-12.00	20230413	9800	34.69	20230710	17650	-25.21	20220923	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
8	20230731	101240	57	100.00	KONEX			N	N	N	N		N	13200	1700	2	14.78	13200	1	100.00	13200	13200	13200	13220	9780	11500	13200.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	18500	20220729	-28.65	9800	20230710	34.69	15000	-12.00	20230413	9800	34.69	20230710	17650	-25.21	20220923	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
9	20230731	091227	57	100.00	KONEX			N	N	N	N		N	13200	1700	2	14.78	13200	1	100.00	13200	13200	13200	13220	9780	11500	13200.00	0.00	0	0	11500	11500	11500	11500	11500	11500	11500	11	1720	500	6900	10	1	2226540	294	-660.00	-5.11	12	0.00	-20.00	-2581.00	18500	20220729	-28.65	9800	20230710	34.69	15000	-12.00	20230413	9800	34.69	20230710	17650	-25.21	20220923	9800	34.69	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
10	20230728	161230	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
11	20230728	151226	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
12	20230728	141225	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
13	20230728	131228	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
14	20230728	121226	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
15	20230728	111232	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
16	20230728	101223	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
17	20230728	091232	57	100.00	KONEX			N	N	N	N		N	11500	330	2	2.95	11500	1	50.00	11500	11500	11500	12840	9500	11170	11500.00	0.00	0	0	11283	11226	11113	11056	10943	11255	11085	11	1670	500	6700	10	1	2226540	256	-575.00	-4.46	12	0.00	-20.00	-2581.00	18500	20220729	-37.84	9800	20230710	17.35	15000	-23.33	20230413	9800	17.35	20230710	18500	-37.84	20220729	9800	17.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
18	20230727	161223	57	100.00	KONEX			N	N	N	N		N	11170	210	2	1.92	22170	2	0.00	11000	11170	11000	12600	9320	10960	11085.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	249	-558.50	-4.33	12	0.00	-20.00	-2581.00	18500	20220729	-39.62	9800	20230710	13.98	15000	-25.53	20230413	9800	13.98	20230710	18500	-39.62	20220729	9800	13.98	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
19	20230727	151223	57	100.00	KONEX			N	N	N	N		N	11000	40	2	0.36	11000	1	0.00	11000	11000	11000	12600	9320	10960	11000.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
20	20230727	141218	57	100.00	KONEX			N	N	N	N		N	11000	40	2	0.36	11000	1	0.00	11000	11000	11000	12600	9320	10960	11000.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
21	20230727	131216	57	100.00	KONEX			N	N	N	N		N	11000	40	2	0.36	11000	1	0.00	11000	11000	11000	12600	9320	10960	11000.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
22	20230727	121219	57	100.00	KONEX			N	N	N	N		N	11000	40	2	0.36	11000	1	0.00	11000	11000	11000	12600	9320	10960	11000.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
23	20230727	111222	57	100.00	KONEX			N	N	N	N		N	11000	40	2	0.36	11000	1	0.00	11000	11000	11000	12600	9320	10960	11000.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
24	20230727	101218	57	100.00	KONEX			N	N	N	N		N	11000	40	2	0.36	11000	1	0.00	11000	11000	11000	12600	9320	10960	11000.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
25	20230727	091216	57	100.00	KONEX			N	N	N	N		N	11000	40	2	0.36	11000	1	0.00	11000	11000	11000	12600	9320	10960	11000.00	0.00	0	0	10960	10960	10960	10960	10960	10960	10960	11	1640	500	6570	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
26	20230726	161215	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
27	20230726	151220	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
28	20230726	141211	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
29	20230726	131206	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
30	20230726	121213	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
31	20230726	111206	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
32	20230726	101214	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
33	20230726	091210	57	100.00	KONEX			N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	12600	9320	10960	0.00	0.00	0	0	11000	10980	10970	10950	10940	10975	10945	11	1640	500	6570	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
34	20230725	161206	57	100.00	KONEX			N	N	N	N		N	10960	-20	5	-0.18	109630	10	1000.00	10990	10990	10960	12620	9340	10980	10963.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
35	20230725	151153	57	100.00	KONEX			N	N	N	N		N	10960	-20	5	-0.18	109630	10	1000.00	10990	10990	10960	12620	9340	10980	10963.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
36	20230725	141151	57	100.00	KONEX			N	N	N	N		N	10960	-20	5	-0.18	109630	10	1000.00	10990	10990	10960	12620	9340	10980	10963.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
37	20230725	131202	57	100.00	KONEX			N	N	N	N		N	10960	-20	5	-0.18	109630	10	1000.00	10990	10990	10960	12620	9340	10980	10963.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
38	20230725	121202	57	100.00	KONEX			N	N	N	N		N	10960	-20	5	-0.18	109630	10	1000.00	10990	10990	10960	12620	9340	10980	10963.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-548.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.76	9800	20230710	11.84	15000	-26.93	20230413	9800	11.84	20230710	18500	-40.76	20220729	9800	11.84	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
39	20230725	111200	57	100.00	KONEX			N	N	N	N		N	10990	10	2	0.09	10990	1	100.00	10990	10990	10990	12620	9340	10980	10990.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	245	-549.50	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.59	9800	20230710	12.14	15000	-26.73	20230413	9800	12.14	20230710	18500	-40.59	20220729	9800	12.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
40	20230725	101200	57	100.00	KONEX			N	N	N	N		N	10990	10	2	0.09	10990	1	100.00	10990	10990	10990	12620	9340	10980	10990.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	245	-549.50	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.59	9800	20230710	12.14	15000	-26.73	20230413	9800	12.14	20230710	18500	-40.59	20220729	9800	12.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
41	20230725	091157	57	100.00	KONEX			N	N	N	N		N	10990	10	2	0.09	10990	1	100.00	10990	10990	10990	12620	9340	10980	10990.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	245	-549.50	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.59	9800	20230710	12.14	15000	-26.73	20230413	9800	12.14	20230710	18500	-40.59	20220729	9800	12.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
42	20230724	161158	57	100.00	KONEX			N	N	N	N		N	10980	-60	5	-0.54	10980	1	25.00	10980	10980	10980	12690	9390	11040	10980.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
43	20230724	151153	57	100.00	KONEX			N	N	N	N		N	10980	-60	5	-0.54	10980	1	25.00	10980	10980	10980	12690	9390	11040	10980.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
44	20230724	141152	57	100.00	KONEX			N	N	N	N		N	10980	-60	5	-0.54	10980	1	25.00	10980	10980	10980	12690	9390	11040	10980.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
45	20230724	131152	57	100.00	KONEX			N	N	N	N		N	10980	-60	5	-0.54	10980	1	25.00	10980	10980	10980	12690	9390	11040	10980.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
46	20230724	121155	57	100.00	KONEX			N	N	N	N		N	10980	-60	5	-0.54	10980	1	25.00	10980	10980	10980	12690	9390	11040	10980.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
47	20230724	111158	57	100.00	KONEX			N	N	N	N		N	10980	-60	5	-0.54	10980	1	25.00	10980	10980	10980	12690	9390	11040	10980.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
48	20230724	101147	57	100.00	KONEX			N	N	N	N		N	10980	-60	5	-0.54	10980	1	25.00	10980	10980	10980	12690	9390	11040	10980.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
49	20230724	091156	57	100.00	KONEX			N	N	N	N		N	11040	0	3	0.00	0	0	0.00	0	0	0	12690	9390	11040	0.00	0.00	0	0	11453	11246	10873	10666	10293	11060	10480	11	1650	500	6620	10	1	2226540	246	-552.00	-4.28	12	0.00	-20.00	-2581.00	18500	20220729	-40.32	9800	20230710	12.65	15000	-26.40	20230413	9800	12.65	20230710	18500	-40.32	20220729	9800	12.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
50	20230721	161142	57	100.00	KONEX			N	N	N	N		N	11040	40	2	0.36	43220	4	8.33	11080	11080	10500	12650	9350	11000	10805.00	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	246	-552.00	-4.28	12	0.00	-20.00	-2581.00	18500	20220729	-40.32	9800	20230710	12.65	15000	-26.40	20230413	9800	12.65	20230710	18500	-40.32	20220729	9800	12.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
51	20230721	151145	57	100.00	KONEX			N	N	N	N		N	11040	40	2	0.36	43220	4	8.33	11080	11080	10500	12650	9350	11000	10805.00	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	246	-552.00	-4.28	12	0.00	-20.00	-2581.00	18500	20220729	-40.32	9800	20230710	12.65	15000	-26.40	20230413	9800	12.65	20230710	18500	-40.32	20220729	9800	12.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
52	20230721	141139	57	100.00	KONEX			N	N	N	N		N	11040	40	2	0.36	43220	4	8.33	11080	11080	10500	12650	9350	11000	10805.00	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	246	-552.00	-4.28	12	0.00	-20.00	-2581.00	18500	20220729	-40.32	9800	20230710	12.65	15000	-26.40	20230413	9800	12.65	20230710	18500	-40.32	20220729	9800	12.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
53	20230721	131143	57	100.00	KONEX			N	N	N	N		N	11040	40	2	0.36	43220	4	8.33	11080	11080	10500	12650	9350	11000	10805.00	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	246	-552.00	-4.28	12	0.00	-20.00	-2581.00	18500	20220729	-40.32	9800	20230710	12.65	15000	-26.40	20230413	9800	12.65	20230710	18500	-40.32	20220729	9800	12.65	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
54	20230721	121158	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	32180	3	6.25	11080	11080	10500	12650	9350	11000	10726.67	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
55	20230721	111156	57	100.00	KONEX			N	N	N	N		N	11080	80	2	0.73	11080	1	2.08	11080	11080	11080	12650	9350	11000	11080.00	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	247	-554.00	-4.29	12	0.00	-20.00	-2581.00	18500	20220729	-40.11	9800	20230710	13.06	15000	-26.13	20230413	9800	13.06	20230710	18500	-40.11	20220729	9800	13.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
56	20230721	101155	57	100.00	KONEX			N	N	N	N		N	11080	80	2	0.73	11080	1	2.08	11080	11080	11080	12650	9350	11000	11080.00	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	247	-554.00	-4.29	12	0.00	-20.00	-2581.00	18500	20220729	-40.11	9800	20230710	13.06	15000	-26.13	20230413	9800	13.06	20230710	18500	-40.11	20220729	9800	13.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
57	20230721	091150	57	100.00	KONEX			N	N	N	N		N	11080	80	2	0.73	11080	1	2.08	11080	11080	11080	12650	9350	11000	11080.00	0.00	0	0	11973	11486	10993	10506	10013	11240	10260	11	1650	500	6600	10	1	2226540	247	-554.00	-4.29	12	0.00	-20.00	-2581.00	18500	20220729	-40.11	9800	20230710	13.06	15000	-26.13	20230413	9800	13.06	20230710	18500	-40.11	20220729	9800	13.06	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
58	20230720	161138	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	527540	48	4800.00	11480	11480	10500	12650	9350	11000	10990.42	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
59	20230720	151138	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	527540	48	4800.00	11480	11480	10500	12650	9350	11000	10990.42	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
60	20230720	141136	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	527540	48	4800.00	11480	11480	10500	12650	9350	11000	10990.42	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
61	20230720	131138	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	21980	2	200.00	11480	11480	10500	12650	9350	11000	10990.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
62	20230720	121148	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	21980	2	200.00	11480	11480	10500	12650	9350	11000	10990.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
63	20230720	111144	57	100.00	KONEX			N	N	N	N		N	10500	-500	5	-4.55	21980	2	200.00	11480	11480	10500	12650	9350	11000	10990.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
64	20230720	101130	57	100.00	KONEX			N	N	N	N		N	11480	480	2	4.36	11480	1	100.00	11480	11480	11480	12650	9350	11000	11480.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	256	-574.00	-4.45	12	0.00	-20.00	-2581.00	18500	20220729	-37.95	9800	20230710	17.14	15000	-23.47	20230413	9800	17.14	20230710	18500	-37.95	20220729	9800	17.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
65	20230720	091134	57	100.00	KONEX			N	N	N	N		N	11000	0	3	0.00	0	0	0.00	0	0	0	12650	9350	11000	0.00	0.00	0	0	11000	11000	11000	11000	11000	11000	11000	11	1650	500	6600	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
66	20230719	161153	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
67	20230719	151153	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
68	20230719	141158	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
69	20230719	131141	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
70	20230719	121201	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
71	20230719	111157	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
72	20230719	101147	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
73	20230719	091146	57	100.00	KONEX			N	N	N	N		N	11000	10	2	0.09	11000	1	100.00	11000	11000	11000	12630	9350	10990	11000.00	0.00	0	0	10990	10990	10990	10990	10990	10990	10990	11	1640	500	6590	10	1	2226540	245	-550.00	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.54	9800	20230710	12.24	15000	-26.67	20230413	9800	12.24	20230710	18500	-40.54	20220729	9800	12.24	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
74	20230718	161145	57	100.00	KONEX			N	N	N	N		N	10990	40	2	0.37	10990	1	100.00	10990	10990	10990	12590	9310	10950	10990.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	245	-549.50	-4.26	12	0.00	-20.00	-2581.00	18500	20220729	-40.59	9800	20230710	12.14	15000	-26.73	20230413	9800	12.14	20230710	18500	-40.59	20220729	9800	12.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
75	20230718	151145	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
76	20230718	141140	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
77	20230718	131140	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
78	20230718	121152	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
79	20230718	111150	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
80	20230718	101143	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
81	20230718	091137	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	0.00	0	0	10950	10950	10950	10950	10950	10950	10950	11	1640	500	6570	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
82	20230717	161141	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	10950	1	100.00	10950	10950	10950	12620	9340	10980	10950.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
83	20230717	151135	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	10950	1	100.00	10950	10950	10950	12620	9340	10980	10950.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
84	20230717	141139	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	10950	1	100.00	10950	10950	10950	12620	9340	10980	10950.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
85	20230717	131128	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	10950	1	100.00	10950	10950	10950	12620	9340	10980	10950.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
86	20230717	121138	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	10950	1	100.00	10950	10950	10950	12620	9340	10980	10950.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
87	20230717	111130	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	10950	1	100.00	10950	10950	10950	12620	9340	10980	10950.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
88	20230717	101129	57	100.00	KONEX			N	N	N	N		N	10950	-30	5	-0.27	10950	1	100.00	10950	10950	10950	12620	9340	10980	10950.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-547.50	-4.24	12	0.00	-20.00	-2581.00	18500	20220729	-40.81	9800	20230710	11.73	15000	-27.00	20230413	9800	11.73	20230710	18500	-40.81	20220729	9800	11.73	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
89	20230717	091130	57	100.00	KONEX			N	N	N	N		N	10980	0	3	0.00	0	0	0.00	0	0	0	12620	9340	10980	0.00	0.00	0	0	10980	10980	10980	10980	10980	10980	10980	11	1640	500	6580	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
90	20230714	161129	57	100.00	KONEX			N	N	N	N		N	10980	460	2	4.37	10980	1	8.33	10980	10980	10980	12090	8950	10520	10980.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
91	20230714	151131	57	100.00	KONEX			N	N	N	N		N	10980	460	2	4.37	10980	1	8.33	10980	10980	10980	12090	8950	10520	10980.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
92	20230714	141139	57	100.00	KONEX			N	N	N	N		N	10980	460	2	4.37	10980	1	8.33	10980	10980	10980	12090	8950	10520	10980.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
93	20230714	131124	57	100.00	KONEX			N	N	N	N		N	10980	460	2	4.37	10980	1	8.33	10980	10980	10980	12090	8950	10520	10980.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
94	20230714	121123	57	100.00	KONEX			N	N	N	N		N	10980	460	2	4.37	10980	1	8.33	10980	10980	10980	12090	8950	10520	10980.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
95	20230714	111137	57	100.00	KONEX			N	N	N	N		N	10980	460	2	4.37	10980	1	8.33	10980	10980	10980	12090	8950	10520	10980.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
96	20230714	101137	57	100.00	KONEX			N	N	N	N		N	10980	460	2	4.37	10980	1	8.33	10980	10980	10980	12090	8950	10520	10980.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	244	-549.00	-4.25	12	0.00	-20.00	-2581.00	18500	20220729	-40.65	9800	20230710	12.04	15000	-26.80	20230413	9800	12.04	20230710	18500	-40.65	20220729	9800	12.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
97	20230714	091132	57	100.00	KONEX			N	N	N	N		N	10520	0	3	0.00	0	0	0.00	0	0	0	12090	8950	10520	0.00	0.00	0	0	11173	10846	10673	10346	10173	10760	10260	11	1570	500	6310	10	1	2226540	234	-526.00	-4.08	12	0.00	-20.00	-2581.00	18500	20220729	-43.14	9800	20230710	7.35	15000	-29.87	20230413	9800	7.35	20230710	18500	-43.14	20220729	9800	7.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
98	20230713	161124	57	100.00	KONEX			N	N	N	N		N	10520	20	2	0.19	126700	12	1200.00	11000	11000	10500	12070	8930	10500	10558.33	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-526.00	-4.08	12	0.00	-20.00	-2581.00	18500	20220729	-43.14	9800	20230710	7.35	15000	-29.87	20230413	9800	7.35	20230710	18500	-43.14	20220729	9800	7.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
99	20230713	151121	57	100.00	KONEX			N	N	N	N		N	10520	20	2	0.19	126700	12	1200.00	11000	11000	10500	12070	8930	10500	10558.33	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-526.00	-4.08	12	0.00	-20.00	-2581.00	18500	20220729	-43.14	9800	20230710	7.35	15000	-29.87	20230413	9800	7.35	20230710	18500	-43.14	20220729	9800	7.35	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
100	20230713	141120	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21500	2	200.00	11000	11000	10500	12070	8930	10500	10750.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
101	20230713	131125	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21500	2	200.00	11000	11000	10500	12070	8930	10500	10750.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
102	20230713	121119	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21500	2	200.00	11000	11000	10500	12070	8930	10500	10750.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
103	20230713	111123	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21500	2	200.00	11000	11000	10500	12070	8930	10500	10750.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
104	20230713	101116	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	21500	2	200.00	11000	11000	10500	12070	8930	10500	10750.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
105	20230713	091119	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	0.00	0	0	10500	10500	10500	10500	10500	10500	10500	11	1570	500	6300	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
106	20230712	161115	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
107	20230712	151106	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
108	20230712	141102	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
109	20230712	131104	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
110	20230712	121110	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
111	20230712	111110	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
112	20230712	101110	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
113	20230712	091111	57	100.00	KONEX			N	N	N	N		N	10500	130	2	1.25	10500	1	2.00	10500	10500	10500	11920	8820	10370	10500.00	0.00	0	0	10616	10492	10246	10122	9876	10555	10185	11	1550	500	6220	10	1	2226540	234	-525.00	-4.07	12	0.00	-20.00	-2581.00	18500	20220729	-43.24	9800	20230710	7.14	15000	-30.00	20230413	9800	7.14	20230710	18500	-43.24	20220729	9800	7.14	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
114	20230711	161055	57	100.00	KONEX			N	N	N	N		N	10370	370	2	3.70	516390	50	60.24	10000	10370	10000	11500	8500	10000	10327.80	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	231	-518.50	-4.02	12	0.00	-20.00	-2581.00	18500	20220729	-43.95	9800	20230710	5.82	15000	-30.87	20230413	9800	5.82	20230710	18500	-43.95	20220729	9800	5.82	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
115	20230711	151051	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
116	20230711	141043	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
117	20230711	131034	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
118	20230711	121057	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
119	20230711	111101	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
120	20230711	101101	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
121	20230711	091054	57	100.00	KONEX			N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	11500	8500	10000	0.00	0.00	0	0	10373	10186	9993	9806	9613	10090	9710	11	1500	500	6000	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
122	20230710	161047	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-590	5	-5.57	816300	83	8300.00	10180	10180	9800	12170	9010	10590	9834.94	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	9800	20230710	2.04	15000	-33.33	20230413	9800	2.04	20230710	18500	-45.95	20220729	9800	2.04	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
123	20230710	151051	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-790	5	-7.46	806300	82	8200.00	10180	10180	9800	12170	9010	10590	9832.93	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	218	-490.00	-3.80	12	0.00	-20.00	-2581.00	18500	20220729	-47.03	9800	20230710	0.00	15000	-34.67	20230413	9800	0.00	20230710	18500	-47.03	20220729	9800	0.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
124	20230710	141037	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-790	5	-7.46	286900	29	2900.00	10180	10180	9800	12170	9010	10590	9893.10	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	218	-490.00	-3.80	12	0.00	-20.00	-2581.00	18500	20220729	-47.03	9800	20230710	0.00	15000	-34.67	20230413	9800	0.00	20230710	18500	-47.03	20220729	9800	0.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
125	20230710	131026	57	100.00	KONEX	신저가		N	N	N	N		N	9800	-790	5	-7.46	286900	29	2900.00	10180	10180	9800	12170	9010	10590	9893.10	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	218	-490.00	-3.80	12	0.00	-20.00	-2581.00	18500	20220729	-47.03	9800	20230710	0.00	15000	-34.67	20230413	9800	0.00	20230710	18500	-47.03	20220729	9800	0.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
126	20230710	121055	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-590	5	-5.57	120180	12	1200.00	10180	10180	10000	12170	9010	10590	10015.00	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	10000	20230710	0.00	15000	-33.33	20230413	10000	0.00	20230710	18500	-45.95	20220729	10000	0.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
127	20230710	111051	57	100.00	KONEX	신저가		N	N	N	N		N	10000	-590	5	-5.57	120180	12	1200.00	10180	10180	10000	12170	9010	10590	10015.00	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	223	-500.00	-3.87	12	0.00	-20.00	-2581.00	18500	20220729	-45.95	10000	20230710	0.00	15000	-33.33	20230413	10000	0.00	20230710	18500	-45.95	20220729	10000	0.00	20230710	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
128	20230710	101051	57	100.00	KONEX			N	N	N	N		N	10180	-410	5	-3.87	10180	1	100.00	10180	10180	10180	12170	9010	10590	10180.00	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	227	-509.00	-3.94	12	0.00	-20.00	-2581.00	18500	20220729	-44.97	10050	20230616	1.29	15000	-32.13	20230413	10050	1.29	20230616	18500	-44.97	20220729	10050	1.29	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
129	20230710	091043	57	100.00	KONEX			N	N	N	N		N	10590	0	3	0.00	0	0	0.00	0	0	0	12170	9010	10590	0.00	0.00	0	0	10590	10590	10590	10590	10590	10590	10590	11	1580	500	6350	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
130	20230707	161040	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
131	20230707	151039	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
132	20230707	141059	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
133	20230707	131046	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
134	20230707	121050	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
135	20230707	111057	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
136	20230707	101038	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
137	20230707	091042	00	50.00	KONEX			N	N	N	N	50	N	10590	520	2	5.16	10590	1	4.76	10590	10590	10590	11580	8560	10070	10590.00	0.00	0	0	11043	10556	10313	9826	9583	10435	9705	11	1510	500	6040	10	1	2226540	236	-529.50	-4.10	12	0.00	-20.00	-2581.00	18500	20220729	-42.76	10050	20230616	5.37	15000	-29.40	20230413	10050	5.37	20230616	18500	-42.76	20220729	10050	5.37	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
138	20230706	161041	00	50.00	KONEX			N	N	N	N	50	N	10070	-170	5	-1.66	212200	21	0.00	10800	10800	10070	11770	8710	10240	10104.76	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	224	-503.50	-3.90	12	0.00	-20.00	-2581.00	18500	20220729	-45.57	10050	20230616	0.20	15000	-32.87	20230413	10050	0.20	20230616	18500	-45.57	20220729	10050	0.20	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
139	20230706	151041	00	50.00	KONEX			N	N	N	N	50	N	10070	-170	5	-1.66	212200	21	0.00	10800	10800	10070	11770	8710	10240	10104.76	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	224	-503.50	-3.90	12	0.00	-20.00	-2581.00	18500	20220729	-45.57	10050	20230616	0.20	15000	-32.87	20230413	10050	0.20	20230616	18500	-45.57	20220729	10050	0.20	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
140	20230706	141043	00	50.00	KONEX			N	N	N	N	50	N	10070	-170	5	-1.66	212200	21	0.00	10800	10800	10070	11770	8710	10240	10104.76	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	224	-503.50	-3.90	12	0.00	-20.00	-2581.00	18500	20220729	-45.57	10050	20230616	0.20	15000	-32.87	20230413	10050	0.20	20230616	18500	-45.57	20220729	10050	0.20	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
141	20230706	131038	00	50.00	KONEX			N	N	N	N	50	N	10070	-170	5	-1.66	212200	21	0.00	10800	10800	10070	11770	8710	10240	10104.76	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	224	-503.50	-3.90	12	0.00	-20.00	-2581.00	18500	20220729	-45.57	10050	20230616	0.20	15000	-32.87	20230413	10050	0.20	20230616	18500	-45.57	20220729	10050	0.20	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
142	20230706	121004	00	50.00	KONEX			N	N	N	N	50	N	10070	-170	5	-1.66	212200	21	0.00	10800	10800	10070	11770	8710	10240	10104.76	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	224	-503.50	-3.90	12	0.00	-20.00	-2581.00	18500	20220729	-45.57	10050	20230616	0.20	15000	-32.87	20230413	10050	0.20	20230616	18500	-45.57	20220729	10050	0.20	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
143	20230706	111046	00	50.00	KONEX			N	N	N	N	50	N	10070	-170	5	-1.66	212200	21	0.00	10800	10800	10070	11770	8710	10240	10104.76	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	224	-503.50	-3.90	12	0.00	-20.00	-2581.00	18500	20220729	-45.57	10050	20230616	0.20	15000	-32.87	20230413	10050	0.20	20230616	18500	-45.57	20220729	10050	0.20	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
144	20230706	101041	00	50.00	KONEX			N	N	N	N	50	N	10800	560	2	5.47	10800	1	0.00	10800	10800	10800	11770	8710	10240	10800.00	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	240	-540.00	-4.18	12	0.00	-20.00	-2581.00	18500	20220729	-41.62	10050	20230616	7.46	15000	-28.00	20230413	10050	7.46	20230616	18500	-41.62	20220729	10050	7.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
145	20230706	091040	00	50.00	KONEX			N	N	N	N	50	N	10800	560	2	5.47	10800	1	0.00	10800	10800	10800	11770	8710	10240	10800.00	0.00	0	0	10240	10240	10240	10240	10240	10240	10240	11	1530	500	6140	10	1	2226540	240	-540.00	-4.18	12	0.00	-20.00	-2581.00	18500	20220729	-41.62	10050	20230616	7.46	15000	-28.00	20230413	10050	7.46	20230616	18500	-41.62	20220729	10050	7.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
146	20230705	161035	00	50.00	KONEX			N	N	N	N	50	N	10240	-660	5	-6.06	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	228	-512.00	-3.97	12	0.00	-20.00	-2581.00	18500	20220729	-44.65	10050	20230616	1.89	15000	-31.73	20230413	10050	1.89	20230616	18500	-44.65	20220729	10050	1.89	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
147	20230705	151032	00	50.00	KONEX			N	N	N	N	50	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
148	20230705	141020	00	50.00	KONEX			N	N	N	N	50	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
149	20230705	131023	00	50.00	KONEX			N	N	N	N	50	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
150	20230705	121022	00	50.00	KONEX			N	N	N	N	50	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
151	20230705	111032	00	50.00	KONEX			N	N	N	N	50	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
152	20230705	101024	00	50.00	KONEX			N	N	N	N	50	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
153	20230705	091023	00	50.00	KONEX			N	N	N	N	50	N	10900	0	3	0.00	0	0	0.00	0	0	0	12530	9270	10900	0.00	0.00	0	0	10900	10900	10900	10900	10900	10900	10900	11	1630	500	6540	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
154	20230704	161018	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
155	20230704	151006	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
156	20230704	141011	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
157	20230704	131000	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
158	20230704	121010	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
159	20230704	111003	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
160	20230704	100957	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
161	20230704	090958	00	50.00	KONEX			N	N	N	N	50	N	10900	730	2	7.18	10900	1	0.00	10900	10900	10900	11690	8650	10170	10900.00	0.00	0	0	10170	10170	10170	10170	10170	10170	10170	11	1520	500	6100	10	1	2226540	243	-545.00	-4.22	12	0.00	-20.00	-2581.00	18500	20220729	-41.08	10050	20230616	8.46	15000	-27.33	20230413	10050	8.46	20230616	18500	-41.08	20220729	10050	8.46	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
162	20230703	160948	00	50.00	KONEX			N	N	N	N	50	N	10170	-320	5	-3.05	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	226	-508.50	-3.94	12	0.00	-20.00	-2581.00	18500	20220729	-45.03	10050	20230616	1.19	15000	-32.20	20230413	10050	1.19	20230616	18500	-45.03	20220729	10050	1.19	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
163	20230703	150958	00	50.00	KONEX			N	N	N	N	50	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	234	-524.50	-4.06	12	0.00	-20.00	-2581.00	18500	20220729	-43.30	10050	20230616	4.38	15000	-30.07	20230413	10050	4.38	20230616	18500	-43.30	20220729	10050	4.38	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
164	20230703	140958	00	50.00	KONEX			N	N	N	N	50	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	234	-524.50	-4.06	12	0.00	-20.00	-2581.00	18500	20220729	-43.30	10050	20230616	4.38	15000	-30.07	20230413	10050	4.38	20230616	18500	-43.30	20220729	10050	4.38	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
165	20230703	130950	00	50.00	KONEX			N	N	N	N	50	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	234	-524.50	-4.06	12	0.00	-20.00	-2581.00	18500	20220729	-43.30	10050	20230616	4.38	15000	-30.07	20230413	10050	4.38	20230616	18500	-43.30	20220729	10050	4.38	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
166	20230703	120957	00	50.00	KONEX			N	N	N	N	50	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	234	-524.50	-4.06	12	0.00	-20.00	-2581.00	18500	20220729	-43.30	10050	20230616	4.38	15000	-30.07	20230413	10050	4.38	20230616	18500	-43.30	20220729	10050	4.38	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
167	20230703	110952	00	50.00	KONEX			N	N	N	N	50	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	234	-524.50	-4.06	12	0.00	-20.00	-2581.00	18500	20220729	-43.30	10050	20230616	4.38	15000	-30.07	20230413	10050	4.38	20230616	18500	-43.30	20220729	10050	4.38	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
168	20230703	100937	00	50.00	KONEX			N	N	N	N	50	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	234	-524.50	-4.06	12	0.00	-20.00	-2581.00	18500	20220729	-43.30	10050	20230616	4.38	15000	-30.07	20230413	10050	4.38	20230616	18500	-43.30	20220729	10050	4.38	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N
169	20230703	090948	00	50.00	KONEX			N	N	N	N	50	N	10490	0	3	0.00	0	0	0.00	0	0	0	12060	8920	10490	0.00	0.00	0	0	10490	10490	10490	10490	10490	10490	10490	11	1570	500	6290	10	1	2226540	234	-524.50	-4.06	12	0.00	-20.00	-2581.00	18500	20220729	-43.30	10050	20230616	4.38	15000	-30.07	20230413	10050	4.38	20230616	18500	-43.30	20220729	10050	4.38	20230616	0.00	N	402420	500	11 억		0	N	N	0	N	00	N