KissMeData/311960/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	161120	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	791670	47	180.77	16810	17440	16540	19550	14450	17000	16844.04	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
3	20230731	151119	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	774670	46	176.92	16810	17440	16540	19550	14450	17000	16840.65	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
4	20230731	141126	57	100.00	KONEX			N	N	N	N		N	17000	0	3	0.00	774670	46	176.92	16810	17440	16540	19550	14450	17000	16840.65	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
5	20230731	131126	57	100.00	KONEX			N	N	N	N		N	16540	-460	5	-2.71	740670	44	169.23	16810	17440	16540	19550	14450	17000	16833.41	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	507	-56.45	3.25	12	0.00	-293.00	5096.00	40500	20221129	-59.16	8260	20221213	100.24	22150	-25.33	20230103	10500	57.52	20230313	40500	-59.16	20221129	8260	100.24	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
6	20230731	121135	57	100.00	KONEX			N	N	N	N		N	17310	310	2	1.82	205120	12	46.15	16810	17440	16810	19550	14450	17000	17093.33	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	530	-59.08	3.40	12	0.00	-293.00	5096.00	40500	20221129	-57.26	8260	20221213	109.56	22150	-21.85	20230103	10500	64.86	20230313	40500	-57.26	20221129	8260	109.56	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
7	20230731	111136	57	100.00	KONEX			N	N	N	N		N	17340	340	2	2.00	136840	8	30.77	16810	17440	16810	19550	14450	17000	17105.00	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	531	-59.18	3.40	12	0.00	-293.00	5096.00	40500	20221129	-57.19	8260	20221213	109.93	22150	-21.72	20230103	10500	65.14	20230313	40500	-57.19	20221129	8260	109.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
8	20230731	101134	57	100.00	KONEX			N	N	N	N		N	17390	390	2	2.29	102680	6	23.08	16810	17440	16810	19550	14450	17000	17113.33	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	533	-59.35	3.41	12	0.00	-293.00	5096.00	40500	20221129	-57.06	8260	20221213	110.53	22150	-21.49	20230103	10500	65.62	20230313	40500	-57.06	20221129	8260	110.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
9	20230731	091122	57	100.00	KONEX			N	N	N	N		N	17440	440	2	2.59	34250	2	7.69	16810	17440	16810	19550	14450	17000	17125.00	0.00	0	0	17713	17356	17083	16726	16453	17535	16905	15	2550	500	10540	10	1	3062664	534	-59.52	3.42	12	0.00	-293.00	5096.00	40500	20221129	-56.94	8260	20221213	111.14	22150	-21.26	20230103	10500	66.10	20230313	40500	-56.94	20221129	8260	111.14	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
10	20230728	161124	57	100.00	KONEX			N	N	N	N		N	17000	-200	5	-1.16	444620	26	1.24	16810	17440	16810	19780	14620	17200	17100.77	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
11	20230728	151122	57	100.00	KONEX			N	N	N	N		N	17000	-200	5	-1.16	444620	26	1.24	16810	17440	16810	19780	14620	17200	17100.77	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
12	20230728	141120	57	100.00	KONEX			N	N	N	N		N	17000	-200	5	-1.16	359650	21	1.00	16810	17440	16810	19780	14620	17200	17126.19	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
13	20230728	131124	57	100.00	KONEX			N	N	N	N		N	17000	-200	5	-1.16	325650	19	0.90	16810	17440	16810	19780	14620	17200	17139.47	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
14	20230728	121122	57	100.00	KONEX			N	N	N	N		N	17100	-100	5	-0.58	308650	18	0.86	16810	17440	16810	19780	14620	17200	17147.22	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	524	-58.36	3.36	12	0.00	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
15	20230728	111128	57	100.00	KONEX			N	N	N	N		N	17100	-100	5	-0.58	291550	17	0.81	16810	17440	16810	19780	14620	17200	17150.00	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	524	-58.36	3.36	12	0.00	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
16	20230728	101119	57	100.00	KONEX			N	N	N	N		N	17320	120	2	0.70	102550	6	0.29	16810	17440	16810	19780	14620	17200	17091.67	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	530	-59.11	3.40	12	0.00	-293.00	5096.00	40500	20221129	-57.23	8260	20221213	109.69	22150	-21.81	20230103	10500	64.95	20230313	40500	-57.23	20221129	8260	109.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
17	20230728	091126	57	100.00	KONEX			N	N	N	N		N	16810	-390	5	-2.27	33620	2	0.10	16810	16810	16810	19780	14620	17200	16810.00	0.00	0	0	18060	17630	17070	16640	16080	17350	16360	15	2580	500	10660	10	1	3062664	515	-57.37	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.49	8260	20221213	103.51	22150	-24.11	20230103	10500	60.10	20230313	40500	-58.49	20221129	8260	103.51	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
18	20230727	161118	57	100.00	KONEX			N	N	N	N		N	17200	-90	5	-0.52	36234480	2105	57.89	17490	17500	16510	19880	14700	17290	17213.53	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	527	-58.70	3.38	12	0.07	-293.00	5096.00	40500	20221129	-57.53	8260	20221213	108.23	22150	-22.35	20230103	10500	63.81	20230313	40500	-57.53	20221129	8260	108.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
19	20230727	151118	57	100.00	KONEX			N	N	N	N		N	17200	-90	5	-0.52	34841730	2024	55.67	17490	17500	16510	19880	14700	17290	17214.29	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	527	-58.70	3.38	12	0.07	-293.00	5096.00	40500	20221129	-57.53	8260	20221213	108.23	22150	-22.35	20230103	10500	63.81	20230313	40500	-57.53	20221129	8260	108.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
20	20230727	141113	57	100.00	KONEX			N	N	N	N		N	17270	-20	5	-0.12	5348670	308	8.47	17490	17500	16510	19880	14700	17290	17365.81	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	529	-58.94	3.39	12	0.01	-293.00	5096.00	40500	20221129	-57.36	8260	20221213	109.08	22150	-22.03	20230103	10500	64.48	20230313	40500	-57.36	20221129	8260	109.08	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
21	20230727	131112	57	100.00	KONEX			N	N	N	N		N	17300	10	2	0.06	2590920	149	4.10	17490	17500	16510	19880	14700	17290	17388.72	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	530	-59.04	3.39	12	0.00	-293.00	5096.00	40500	20221129	-57.28	8260	20221213	109.44	22150	-21.90	20230103	10500	64.76	20230313	40500	-57.28	20221129	8260	109.44	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
22	20230727	121115	57	100.00	KONEX			N	N	N	N		N	17310	20	2	0.12	1916620	110	3.03	17490	17500	16510	19880	14700	17290	17423.82	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	530	-59.08	3.40	12	0.00	-293.00	5096.00	40500	20221129	-57.26	8260	20221213	109.56	22150	-21.85	20230103	10500	64.86	20230313	40500	-57.26	20221129	8260	109.56	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
23	20230727	111117	57	100.00	KONEX			N	N	N	N		N	17460	170	2	0.98	224820	13	0.36	17490	17500	16510	19880	14700	17290	17293.85	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	535	-59.59	3.43	12	0.00	-293.00	5096.00	40500	20221129	-56.89	8260	20221213	111.38	22150	-21.17	20230103	10500	66.29	20230313	40500	-56.89	20221129	8260	111.38	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
24	20230727	101114	57	100.00	KONEX			N	N	N	N		N	16540	-750	5	-4.34	137520	8	0.22	17490	17500	16510	19880	14700	17290	17190.00	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	507	-56.45	3.25	12	0.00	-293.00	5096.00	40500	20221129	-59.16	8260	20221213	100.24	22150	-25.33	20230103	10500	57.52	20230313	40500	-59.16	20221129	8260	100.24	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
25	20230727	091113	57	100.00	KONEX			N	N	N	N		N	16510	-780	5	-4.51	68490	4	0.11	17490	17490	16510	19880	14700	17290	17122.50	0.00	0	0	18350	17820	16970	16440	15590	18085	16705	15	2590	500	10710	10	1	3062664	506	-56.35	3.24	12	0.00	-293.00	5096.00	40500	20221129	-59.23	8260	20221213	99.88	22150	-25.46	20230103	10500	57.24	20230313	40500	-59.23	20221129	8260	99.88	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
26	20230726	161111	57	100.00	KONEX			N	N	N	N		N	17290	-110	5	-0.63	62672950	3636	238.58	16720	17500	16120	20000	14790	17400	17236.78	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	530	-59.01	3.39	12	0.12	-293.00	5096.00	40500	20221129	-57.31	8260	20221213	109.32	22150	-21.94	20230103	10500	64.67	20230313	40500	-57.31	20221129	8260	109.32	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
27	20230726	151117	57	100.00	KONEX			N	N	N	N		N	17130	-270	5	-1.55	62655660	3635	238.52	16720	17500	16120	20000	14790	17400	17236.77	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	525	-58.46	3.36	12	0.12	-293.00	5096.00	40500	20221129	-57.70	8260	20221213	107.38	22150	-22.66	20230103	10500	63.14	20230313	40500	-57.70	20221129	8260	107.38	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
28	20230726	141108	57	100.00	KONEX			N	N	N	N		N	17400	0	3	0.00	29164840	1702	111.68	16720	17500	16120	20000	14790	17400	17135.63	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	533	-59.39	3.41	12	0.06	-293.00	5096.00	40500	20221129	-57.04	8260	20221213	110.65	22150	-21.44	20230103	10500	65.71	20230313	40500	-57.04	20221129	8260	110.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
29	20230726	131105	57	100.00	KONEX			N	N	N	N		N	17010	-390	5	-2.24	16875060	997	65.42	16720	17500	16120	20000	14790	17400	16925.84	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	521	-58.05	3.34	12	0.03	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
30	20230726	121109	57	100.00	KONEX			N	N	N	N		N	17470	70	2	0.40	11328390	671	44.03	16720	17500	16120	20000	14790	17400	16882.85	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	535	-59.62	3.43	12	0.02	-293.00	5096.00	40500	20221129	-56.86	8260	20221213	111.50	22150	-21.13	20230103	10500	66.38	20230313	40500	-56.86	20221129	8260	111.50	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
31	20230726	111103	57	100.00	KONEX			N	N	N	N		N	17490	90	2	0.52	9575680	568	37.27	16720	17500	16120	20000	14790	17400	16858.59	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	536	-59.69	3.43	12	0.02	-293.00	5096.00	40500	20221129	-56.81	8260	20221213	111.74	22150	-21.04	20230103	10500	66.57	20230313	40500	-56.81	20221129	8260	111.74	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
32	20230726	101111	57	100.00	KONEX			N	N	N	N		N	17490	90	2	0.52	8807450	524	34.38	16720	17500	16120	20000	14790	17400	16808.11	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	536	-59.69	3.43	12	0.02	-293.00	5096.00	40500	20221129	-56.81	8260	20221213	111.74	22150	-21.04	20230103	10500	66.57	20230313	40500	-56.81	20221129	8260	111.74	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
33	20230726	091105	57	100.00	KONEX			N	N	N	N		N	16720	-680	5	-3.91	16720	1	0.07	16720	16720	16720	20000	14790	17400	16720.00	0.00	0	0	18426	17912	16956	16442	15486	18170	16700	15	2605	500	10780	10	1	3062664	512	-57.06	3.28	12	0.00	-293.00	5096.00	40500	20221129	-58.72	8260	20221213	102.42	22150	-24.51	20230103	10500	59.24	20230313	40500	-58.72	20221129	8260	102.42	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
34	20230725	161103	57	100.00	KONEX			N	N	N	N		N	17400	410	2	2.41	26038360	1524	590.70	17000	17470	16000	19530	14450	16990	17085.54	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	533	-59.39	3.41	12	0.05	-293.00	5096.00	40500	20221129	-57.04	8260	20221213	110.65	22150	-21.44	20230103	10500	65.71	20230313	40500	-57.04	20221129	8260	110.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
35	20230725	151051	57	100.00	KONEX			N	N	N	N		N	17390	400	2	2.35	25829660	1512	586.05	17000	17470	16000	19530	14450	16990	17083.11	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	533	-59.35	3.41	12	0.05	-293.00	5096.00	40500	20221129	-57.06	8260	20221213	110.53	22150	-21.49	20230103	10500	65.62	20230313	40500	-57.06	20221129	8260	110.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
36	20230725	141048	57	100.00	KONEX			N	N	N	N		N	17200	210	2	1.24	11439150	681	263.95	17000	17470	16000	19530	14450	16990	16797.58	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	527	-58.70	3.38	12	0.02	-293.00	5096.00	40500	20221129	-57.53	8260	20221213	108.23	22150	-22.35	20230103	10500	63.81	20230313	40500	-57.53	20221129	8260	108.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
37	20230725	131100	57	100.00	KONEX			N	N	N	N		N	17200	210	2	1.24	11421950	680	263.57	17000	17470	16000	19530	14450	16990	16796.99	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	527	-58.70	3.38	12	0.02	-293.00	5096.00	40500	20221129	-57.53	8260	20221213	108.23	22150	-22.35	20230103	10500	63.81	20230313	40500	-57.53	20221129	8260	108.23	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
38	20230725	121059	57	100.00	KONEX			N	N	N	N		N	17000	10	2	0.06	11077590	660	255.81	17000	17470	16000	19530	14450	16990	16784.23	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	521	-58.02	3.34	12	0.02	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
39	20230725	111057	57	100.00	KONEX			N	N	N	N		N	17240	250	2	1.47	10737590	640	248.06	17000	17470	16000	19530	14450	16990	16777.48	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	528	-58.84	3.38	12	0.02	-293.00	5096.00	40500	20221129	-57.43	8260	20221213	108.72	22150	-22.17	20230103	10500	64.19	20230313	40500	-57.43	20221129	8260	108.72	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
40	20230725	101056	57	100.00	KONEX			N	N	N	N		N	16990	0	3	0.00	7519150	452	175.19	17000	17470	16000	19530	14450	16990	16635.29	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
41	20230725	091055	57	100.00	KONEX			N	N	N	N		N	17470	480	2	2.83	4166170	253	98.06	17000	17470	16000	19530	14450	16990	16467.08	0.00	0	0	18103	17546	17033	16476	15963	17290	16220	15	2540	500	10530	10	1	3062664	535	-59.62	3.43	12	0.01	-293.00	5096.00	40500	20221129	-56.86	8260	20221213	111.50	22150	-21.13	20230103	10500	66.38	20230313	40500	-56.86	20221129	8260	111.50	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
42	20230724	161057	57	100.00	KONEX			N	N	N	N		N	16990	-510	5	-2.91	4332080	258	12.96	17590	17590	16520	20100	14880	17500	16791.01	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
43	20230724	151052	57	100.00	KONEX			N	N	N	N		N	16730	-770	5	-4.40	4298100	256	12.86	17590	17590	16520	20100	14880	17500	16789.45	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	512	-57.10	3.28	12	0.01	-293.00	5096.00	40500	20221129	-58.69	8260	20221213	102.54	22150	-24.47	20230103	10500	59.33	20230313	40500	-58.69	20221129	8260	102.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
44	20230724	141050	57	100.00	KONEX			N	N	N	N		N	16990	-510	5	-2.91	4247670	253	12.71	17590	17590	16520	20100	14880	17500	16789.21	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
45	20230724	131051	57	100.00	KONEX			N	N	N	N		N	16990	-510	5	-2.91	4247670	253	12.71	17590	17590	16520	20100	14880	17500	16789.21	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
46	20230724	121053	57	100.00	KONEX			N	N	N	N		N	16990	-510	5	-2.91	4112060	245	12.31	17590	17590	16520	20100	14880	17500	16783.92	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
47	20230724	111058	57	100.00	KONEX			N	N	N	N		N	16990	-510	5	-2.91	4010460	239	12.01	17590	17590	16520	20100	14880	17500	16780.17	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
48	20230724	101046	57	100.00	KONEX			N	N	N	N		N	16600	-900	5	-5.14	1126480	66	3.32	17590	17590	16600	20100	14880	17500	17067.88	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	508	-56.66	3.26	12	0.00	-293.00	5096.00	40500	20221129	-59.01	8260	20221213	100.97	22150	-25.06	20230103	10500	58.10	20230313	40500	-59.01	20221129	8260	100.97	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
49	20230724	091053	57	100.00	KONEX			N	N	N	N		N	17590	90	2	0.51	87950	5	0.25	17590	17590	17590	20100	14880	17500	17590.00	0.00	0	0	17960	17730	17370	17140	16780	17845	17255	15	2610	500	10850	10	1	3062664	539	-60.03	3.45	12	0.00	-293.00	5096.00	40500	20221129	-56.57	8260	20221213	112.95	22150	-20.59	20230103	10500	67.52	20230313	40500	-56.57	20221129	8260	112.95	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
50	20230721	161042	57	100.00	KONEX			N	N	N	N		N	17500	40	2	0.23	34655560	1990	79.73	17010	17600	17010	20050	14850	17460	17414.85	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	536	-59.73	3.43	12	0.06	-293.00	5096.00	40500	20221129	-56.79	8260	20221213	111.86	22150	-20.99	20230103	10500	66.67	20230313	40500	-56.79	20221129	8260	111.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
51	20230721	151044	57	100.00	KONEX			N	N	N	N		N	17350	-110	5	-0.63	32139510	1845	73.92	17010	17600	17010	20050	14850	17460	17419.79	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	531	-59.22	3.40	12	0.06	-293.00	5096.00	40500	20221129	-57.16	8260	20221213	110.05	22150	-21.67	20230103	10500	65.24	20230313	40500	-57.16	20221129	8260	110.05	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
52	20230721	141039	57	100.00	KONEX			N	N	N	N		N	17370	-90	5	-0.52	3404230	199	7.97	17010	17370	17010	20050	14850	17460	17106.68	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	532	-59.28	3.41	12	0.01	-293.00	5096.00	40500	20221129	-57.11	8260	20221213	110.29	22150	-21.58	20230103	10500	65.43	20230313	40500	-57.11	20221129	8260	110.29	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
53	20230721	131044	57	100.00	KONEX			N	N	N	N		N	17370	-90	5	-0.52	3404230	199	7.97	17010	17370	17010	20050	14850	17460	17106.68	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	532	-59.28	3.41	12	0.01	-293.00	5096.00	40500	20221129	-57.11	8260	20221213	110.29	22150	-21.58	20230103	10500	65.43	20230313	40500	-57.11	20221129	8260	110.29	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
54	20230721	121057	57	100.00	KONEX			N	N	N	N		N	17100	-360	5	-2.06	3369760	197	7.89	17010	17370	17010	20050	14850	17460	17105.38	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	524	-58.36	3.36	12	0.01	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
55	20230721	111053	57	100.00	KONEX			N	N	N	N		N	17100	-360	5	-2.06	2886760	169	6.77	17010	17110	17010	20050	14850	17460	17081.42	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	524	-58.36	3.36	12	0.01	-293.00	5096.00	40500	20221129	-57.78	8260	20221213	107.02	22150	-22.80	20230103	10500	62.86	20230313	40500	-57.78	20221129	8260	107.02	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
56	20230721	101052	57	100.00	KONEX			N	N	N	N		N	17010	-450	5	-2.58	102060	6	0.24	17010	17010	17010	20050	14850	17460	17010.00	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
57	20230721	091048	57	100.00	KONEX			N	N	N	N		N	17460	0	3	0.00	0	0	0.00	0	0	0	20050	14850	17460	0.00	0.00	0	0	18486	17972	17286	16772	16086	17630	16430	15	2600	500	10820	10	1	3062664	535	-59.59	3.43	12	0.00	-293.00	5096.00	40500	20221129	-56.89	8260	20221213	111.38	22150	-21.17	20230103	10500	66.29	20230313	40500	-56.89	20221129	8260	111.38	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
58	20230720	161038	57	100.00	KONEX			N	N	N	N		N	17460	470	2	2.77	43130370	2496	125.55	17800	17800	16600	19530	14450	16990	17279.80	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	535	-59.59	3.43	12	0.08	-293.00	5096.00	40500	20221129	-56.89	8260	20221213	111.38	22150	-21.17	20230103	10500	66.29	20230313	40500	-56.89	20221129	8260	111.38	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
59	20230720	151038	57	100.00	KONEX			N	N	N	N		N	17150	160	2	0.94	42746620	2474	124.45	17800	17800	16600	19530	14450	16990	17278.34	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	525	-58.53	3.37	12	0.08	-293.00	5096.00	40500	20221129	-57.65	8260	20221213	107.63	22150	-22.57	20230103	10500	63.33	20230313	40500	-57.65	20221129	8260	107.63	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
60	20230720	141037	57	100.00	KONEX			N	N	N	N		N	17290	300	2	1.77	15273290	892	44.87	17800	17800	16600	19530	14450	16990	17122.52	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	530	-59.01	3.39	12	0.03	-293.00	5096.00	40500	20221129	-57.31	8260	20221213	109.32	22150	-21.94	20230103	10500	64.67	20230313	40500	-57.31	20221129	8260	109.32	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
61	20230720	131038	57	100.00	KONEX			N	N	N	N		N	17290	300	2	1.77	15065780	880	44.27	17800	17800	16600	19530	14450	16990	17120.20	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	530	-59.01	3.39	12	0.03	-293.00	5096.00	40500	20221129	-57.31	8260	20221213	109.32	22150	-21.94	20230103	10500	64.67	20230313	40500	-57.31	20221129	8260	109.32	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
62	20230720	121047	57	100.00	KONEX			N	N	N	N		N	16950	-40	5	-0.24	12551410	734	36.92	17800	17800	16950	19530	14450	16990	17100.01	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	519	-57.85	3.33	12	0.02	-293.00	5096.00	40500	20221129	-58.15	8260	20221213	105.21	22150	-23.48	20230103	10500	61.43	20230313	40500	-58.15	20221129	8260	105.21	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
63	20230720	111043	57	100.00	KONEX			N	N	N	N		N	17000	10	2	0.06	6677660	388	19.52	17800	17800	16990	19530	14450	16990	17210.46	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	521	-58.02	3.34	12	0.01	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
64	20230720	101031	57	100.00	KONEX			N	N	N	N		N	17380	390	2	2.30	6660660	387	19.47	17800	17800	16990	19530	14450	16990	17211.01	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	532	-59.32	3.41	12	0.01	-293.00	5096.00	40500	20221129	-57.09	8260	20221213	110.41	22150	-21.53	20230103	10500	65.52	20230313	40500	-57.09	20221129	8260	110.41	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
65	20230720	091034	57	100.00	KONEX			N	N	N	N		N	17010	20	2	0.12	515410	29	1.46	17800	17800	17010	19530	14450	16990	17772.76	0.00	0	0	18283	17636	16623	15976	14963	17960	16300	15	2540	500	10530	10	1	3062664	521	-58.05	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.00	8260	20221213	105.93	22150	-23.21	20230103	10500	62.00	20230313	40500	-58.00	20221129	8260	105.93	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
66	20230719	161053	57	100.00	KONEX			N	N	N	N		N	16990	700	2	4.30	33499040	1988	121.44	15610	17270	15610	18730	13850	16290	16850.62	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	520	-57.99	3.33	12	0.06	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
67	20230719	151052	57	100.00	KONEX			N	N	N	N		N	17090	800	2	4.91	33431380	1984	121.20	15610	17270	15610	18730	13850	16290	16850.49	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	523	-58.33	3.35	12	0.06	-293.00	5096.00	40500	20221129	-57.80	8260	20221213	106.90	22150	-22.84	20230103	10500	62.76	20230313	40500	-57.80	20221129	8260	106.90	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
68	20230719	141056	57	100.00	KONEX			N	N	N	N		N	16990	700	2	4.30	22041050	1314	80.27	15610	17270	15610	18730	13850	16290	16774.01	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	520	-57.99	3.33	12	0.04	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
69	20230719	131041	57	100.00	KONEX			N	N	N	N		N	16490	200	2	1.23	10318200	617	37.69	15610	16900	15610	18730	13850	16290	16723.18	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	505	-56.28	3.24	12	0.02	-293.00	5096.00	40500	20221129	-59.28	8260	20221213	99.64	22150	-25.55	20230103	10500	57.05	20230313	40500	-59.28	20221129	8260	99.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
70	20230719	121059	57	100.00	KONEX			N	N	N	N		N	16330	40	2	0.25	10285370	615	37.57	15610	16900	15610	18730	13850	16290	16724.18	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	500	-55.73	3.20	12	0.02	-293.00	5096.00	40500	20221129	-59.68	8260	20221213	97.70	22150	-26.28	20230103	10500	55.52	20230313	40500	-59.68	20221129	8260	97.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
71	20230719	111055	57	100.00	KONEX			N	N	N	N		N	16330	40	2	0.25	8978550	535	32.68	15610	16900	15610	18730	13850	16290	16782.34	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	500	-55.73	3.20	12	0.02	-293.00	5096.00	40500	20221129	-59.68	8260	20221213	97.70	22150	-26.28	20230103	10500	55.52	20230313	40500	-59.68	20221129	8260	97.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
72	20230719	101046	57	100.00	KONEX			N	N	N	N		N	16190	-100	5	-0.61	4704150	281	17.17	15610	16850	15610	18730	13850	16290	16740.75	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	496	-55.26	3.18	12	0.01	-293.00	5096.00	40500	20221129	-60.02	8260	20221213	96.00	22150	-26.91	20230103	10500	54.19	20230313	40500	-60.02	20221129	8260	96.00	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
73	20230719	091045	57	100.00	KONEX			N	N	N	N		N	15610	-680	5	-4.17	15610	1	0.06	15610	15610	15610	18730	13850	16290	15610.00	0.00	0	0	17650	16970	16100	15420	14550	17310	15760	15	2440	500	10090	10	1	3062664	478	-53.28	3.06	12	0.00	-293.00	5096.00	40500	20221129	-61.46	8260	20221213	88.98	22150	-29.53	20230103	10500	48.67	20230313	40500	-61.46	20221129	8260	88.98	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
74	20230718	161045	57	100.00	KONEX			N	N	N	N		N	16290	1130	2	7.45	26838490	1637	31.87	15500	16780	15230	17430	12890	15160	16394.92	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	499	-55.60	3.20	12	0.05	-293.00	5096.00	40500	20221129	-59.78	8260	20221213	97.22	22150	-26.46	20230103	10500	55.14	20230313	40500	-59.78	20221129	8260	97.22	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
75	20230718	151044	57	100.00	KONEX			N	N	N	N		N	16140	980	2	6.46	26805910	1635	31.83	15500	16780	15230	17430	12890	15160	16395.05	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	494	-55.09	3.17	12	0.05	-293.00	5096.00	40500	20221129	-60.15	8260	20221213	95.40	22150	-27.13	20230103	10500	53.71	20230313	40500	-60.15	20221129	8260	95.40	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
76	20230718	141039	57	100.00	KONEX			N	N	N	N		N	16190	1030	2	6.79	21316390	1298	25.27	15500	16780	15230	17430	12890	15160	16422.49	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	496	-55.26	3.18	12	0.04	-293.00	5096.00	40500	20221129	-60.02	8260	20221213	96.00	22150	-26.91	20230103	10500	54.19	20230313	40500	-60.02	20221129	8260	96.00	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
77	20230718	131039	57	100.00	KONEX			N	N	N	N		N	16300	1140	2	7.52	21268360	1295	25.21	15500	16780	15230	17430	12890	15160	16423.44	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	499	-55.63	3.20	12	0.04	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
78	20230718	121050	57	100.00	KONEX			N	N	N	N		N	16300	1140	2	7.52	21268360	1295	25.21	15500	16780	15230	17430	12890	15160	16423.44	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	499	-55.63	3.20	12	0.04	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
79	20230718	111048	57	100.00	KONEX			N	N	N	N		N	16000	840	2	5.54	21170580	1289	25.09	15500	16780	15230	17430	12890	15160	16424.03	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	490	-54.61	3.14	12	0.04	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
80	20230718	101041	57	100.00	KONEX			N	N	N	N		N	15380	220	2	1.45	21122080	1286	25.03	15500	16780	15230	17430	12890	15160	16424.63	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	471	-52.49	3.02	12	0.04	-293.00	5096.00	40500	20221129	-62.02	8260	20221213	86.20	22150	-30.56	20230103	10500	46.48	20230313	40500	-62.02	20221129	8260	86.20	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
81	20230718	091037	57	100.00	KONEX			N	N	N	N		N	16780	1620	2	10.69	20895790	1272	24.76	15500	16780	15500	17430	12890	15160	16427.51	0.00	0	0	18893	17026	15483	13616	12073	16255	12845	15	2270	500	9390	10	1	3062664	514	-57.27	3.29	12	0.04	-293.00	5096.00	40500	20221129	-58.57	8260	20221213	103.15	22150	-24.24	20230103	10500	59.81	20230313	40500	-58.57	20221129	8260	103.15	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
82	20230717	161040	57	100.00	KONEX			N	N	N	N		N	15160	-1240	5	-7.56	82487860	5137	1262.16	16790	17350	13940	18860	13940	16400	16057.59	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	464	-51.74	2.97	12	0.17	-293.00	5096.00	40500	20221129	-62.57	8260	20221213	83.54	22150	-31.56	20230103	10500	44.38	20230313	40500	-62.57	20221129	8260	83.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
83	20230717	151035	57	100.00	KONEX			N	N	N	N		N	15250	-1150	5	-7.01	79177190	4919	1208.60	16790	17350	13940	18860	13940	16400	16096.20	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	467	-52.05	2.99	12	0.16	-293.00	5096.00	40500	20221129	-62.35	8260	20221213	84.62	22150	-31.15	20230103	10500	45.24	20230313	40500	-62.35	20221129	8260	84.62	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
84	20230717	141038	57	100.00	KONEX			N	N	N	N		N	16980	580	2	3.54	48439160	2855	701.47	16790	17350	16120	18860	13940	16400	16966.43	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	520	-57.95	3.33	12	0.09	-293.00	5096.00	40500	20221129	-58.07	8260	20221213	105.57	22150	-23.34	20230103	10500	61.71	20230313	40500	-58.07	20221129	8260	105.57	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
85	20230717	131028	57	100.00	KONEX			N	N	N	N		N	16500	100	2	0.61	19479960	1142	280.59	16790	17350	16120	18860	13940	16400	17057.76	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	505	-56.31	3.24	12	0.04	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
86	20230717	121039	57	100.00	KONEX			N	N	N	N		N	16500	100	2	0.61	19463460	1141	280.34	16790	17350	16120	18860	13940	16400	17058.25	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	505	-56.31	3.24	12	0.04	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
87	20230717	111030	57	100.00	KONEX			N	N	N	N		N	16500	100	2	0.61	19463460	1141	280.34	16790	17350	16120	18860	13940	16400	17058.25	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	505	-56.31	3.24	12	0.04	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
88	20230717	101030	57	100.00	KONEX			N	N	N	N		N	16960	560	2	3.41	19446960	1140	280.10	16790	17350	16120	18860	13940	16400	17058.74	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	519	-57.88	3.33	12	0.04	-293.00	5096.00	40500	20221129	-58.12	8260	20221213	105.33	22150	-23.43	20230103	10500	61.52	20230313	40500	-58.12	20221129	8260	105.33	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
89	20230717	091030	57	100.00	KONEX			N	N	N	N		N	17170	770	2	4.70	17286040	1006	247.17	16790	17350	16790	18860	13940	16400	17182.94	0.00	0	0	16913	16656	16523	16266	16133	16590	16200	15	2460	500	10160	10	1	3062664	526	-58.60	3.37	12	0.03	-293.00	5096.00	40500	20221129	-57.60	8260	20221213	107.87	22150	-22.48	20230103	10500	63.52	20230313	40500	-57.60	20221129	8260	107.87	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
90	20230714	161029	57	100.00	KONEX			N	N	N	N		N	16400	-390	5	-2.32	6679300	407	23.03	16780	16780	16390	19300	14280	16790	16411.06	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	502	-55.97	3.22	12	0.01	-293.00	5096.00	40500	20221129	-59.51	8260	20221213	98.55	22150	-25.96	20230103	10500	56.19	20230313	40500	-59.51	20221129	8260	98.55	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
91	20230714	151033	57	100.00	KONEX			N	N	N	N		N	16390	-400	5	-2.38	1759580	107	6.06	16780	16780	16390	19300	14280	16790	16444.67	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	502	-55.94	3.22	12	0.00	-293.00	5096.00	40500	20221129	-59.53	8260	20221213	98.43	22150	-26.00	20230103	10500	56.10	20230313	40500	-59.53	20221129	8260	98.43	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
92	20230714	141039	57	100.00	KONEX			N	N	N	N		N	16420	-370	5	-2.20	1267580	77	4.36	16780	16780	16420	19300	14280	16790	16462.08	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	503	-56.04	3.22	12	0.00	-293.00	5096.00	40500	20221129	-59.46	8260	20221213	98.79	22150	-25.87	20230103	10500	56.38	20230313	40500	-59.46	20221129	8260	98.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
93	20230714	131025	57	100.00	KONEX			N	N	N	N		N	16440	-350	5	-2.08	1103380	67	3.79	16780	16780	16440	19300	14280	16790	16468.36	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	504	-56.11	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.41	8260	20221213	99.03	22150	-25.78	20230103	10500	56.57	20230313	40500	-59.41	20221129	8260	99.03	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
94	20230714	121025	57	100.00	KONEX			N	N	N	N		N	16470	-320	5	-1.91	445530	27	1.53	16780	16780	16470	19300	14280	16790	16501.11	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	504	-56.21	3.23	12	0.00	-293.00	5096.00	40500	20221129	-59.33	8260	20221213	99.39	22150	-25.64	20230103	10500	56.86	20230313	40500	-59.33	20221129	8260	99.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
95	20230714	111036	57	100.00	KONEX			N	N	N	N		N	16730	-60	5	-0.36	50250	3	0.17	16780	16780	16730	19300	14280	16790	16750.00	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	512	-57.10	3.28	12	0.00	-293.00	5096.00	40500	20221129	-58.69	8260	20221213	102.54	22150	-24.47	20230103	10500	59.33	20230313	40500	-58.69	20221129	8260	102.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
96	20230714	101037	57	100.00	KONEX			N	N	N	N		N	16730	-60	5	-0.36	50250	3	0.17	16780	16780	16730	19300	14280	16790	16750.00	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	512	-57.10	3.28	12	0.00	-293.00	5096.00	40500	20221129	-58.69	8260	20221213	102.54	22150	-24.47	20230103	10500	59.33	20230313	40500	-58.69	20221129	8260	102.54	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
97	20230714	091033	57	100.00	KONEX			N	N	N	N		N	16780	-10	5	-0.06	16780	1	0.06	16780	16780	16780	19300	14280	16790	16780.00	0.00	0	0	17576	17182	16596	16202	15616	17380	16400	15	2510	500	10400	10	1	3062664	514	-57.27	3.29	12	0.00	-293.00	5096.00	40500	20221129	-58.57	8260	20221213	103.15	22150	-24.24	20230103	10500	59.81	20230313	40500	-58.57	20221129	8260	103.15	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
98	20230713	161027	57	100.00	KONEX			N	N	N	N		N	16790	-150	5	-0.89	28870120	1767	122.96	16700	16990	16010	19480	14400	16940	16338.49	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	514	-57.30	3.29	12	0.06	-293.00	5096.00	40500	20221129	-58.54	8260	20221213	103.27	22150	-24.20	20230103	10500	59.90	20230313	40500	-58.54	20221129	8260	103.27	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
99	20230713	151022	57	100.00	KONEX			N	N	N	N		N	16090	-850	5	-5.02	19805040	1214	84.48	16700	16990	16010	19480	14400	16940	16313.87	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	493	-54.91	3.16	12	0.04	-293.00	5096.00	40500	20221129	-60.27	8260	20221213	94.79	22150	-27.36	20230103	10500	53.24	20230313	40500	-60.27	20221129	8260	94.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
100	20230713	141022	57	100.00	KONEX			N	N	N	N		N	16990	50	2	0.30	2110920	125	8.70	16700	16990	16700	19480	14400	16940	16887.36	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	520	-57.99	3.33	12	0.00	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
101	20230713	131026	57	100.00	KONEX			N	N	N	N		N	16990	50	2	0.30	1926630	114	7.93	16700	16990	16700	19480	14400	16940	16900.26	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	520	-57.99	3.33	12	0.00	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
102	20230713	121021	57	100.00	KONEX			N	N	N	N		N	16720	-220	5	-1.30	1541570	91	6.33	16700	16990	16700	19480	14400	16940	16940.33	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	512	-57.06	3.28	12	0.00	-293.00	5096.00	40500	20221129	-58.72	8260	20221213	102.42	22150	-24.51	20230103	10500	59.24	20230313	40500	-58.72	20221129	8260	102.42	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
103	20230713	111024	57	100.00	KONEX			N	N	N	N		N	16990	50	2	0.30	1524850	90	6.26	16700	16990	16700	19480	14400	16940	16942.78	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	520	-57.99	3.33	12	0.00	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
104	20230713	101018	57	100.00	KONEX			N	N	N	N		N	16990	50	2	0.30	1524850	90	6.26	16700	16990	16700	19480	14400	16940	16942.78	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	520	-57.99	3.33	12	0.00	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
105	20230713	091021	57	100.00	KONEX			N	N	N	N		N	16980	40	2	0.24	778000	46	3.20	16700	16980	16700	19480	14400	16940	16913.04	0.00	0	0	17973	17456	16983	16466	15993	17715	16725	15	2540	500	10500	10	1	3062664	520	-57.95	3.33	12	0.00	-293.00	5096.00	40500	20221129	-58.07	8260	20221213	105.57	22150	-23.34	20230103	10500	61.71	20230313	40500	-58.07	20221129	8260	105.57	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
106	20230712	161017	57	100.00	KONEX			N	N	N	N		N	16940	-530	5	-3.03	24314190	1437	141.58	16800	17500	16510	20050	14850	17470	16920.10	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	519	-57.82	3.32	12	0.05	-293.00	5096.00	40500	20221129	-58.17	8260	20221213	105.08	22150	-23.52	20230103	10500	61.33	20230313	40500	-58.17	20221129	8260	105.08	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
107	20230712	151008	57	100.00	KONEX			N	N	N	N		N	16940	-530	5	-3.03	24145340	1427	140.59	16800	17500	16510	20050	14850	17470	16920.35	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	519	-57.82	3.32	12	0.05	-293.00	5096.00	40500	20221129	-58.17	8260	20221213	105.08	22150	-23.52	20230103	10500	61.33	20230313	40500	-58.17	20221129	8260	105.08	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
108	20230712	141006	57	100.00	KONEX			N	N	N	N		N	16850	-620	5	-3.55	24077930	1423	140.20	16800	17500	16510	20050	14850	17470	16920.54	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	516	-57.51	3.31	12	0.05	-293.00	5096.00	40500	20221129	-58.40	8260	20221213	104.00	22150	-23.93	20230103	10500	60.48	20230313	40500	-58.40	20221129	8260	104.00	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
109	20230712	131008	57	100.00	KONEX			N	N	N	N		N	16990	-480	5	-2.75	7740860	453	44.63	16800	17500	16800	20050	14850	17470	17087.99	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
110	20230712	121012	57	100.00	KONEX			N	N	N	N		N	16990	-480	5	-2.75	7486280	438	43.15	16800	17500	16800	20050	14850	17470	17091.96	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	520	-57.99	3.33	12	0.01	-293.00	5096.00	40500	20221129	-58.05	8260	20221213	105.69	22150	-23.30	20230103	10500	61.81	20230313	40500	-58.05	20221129	8260	105.69	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
111	20230712	111012	57	100.00	KONEX			N	N	N	N		N	16860	-610	5	-3.49	7300790	427	42.07	16800	17500	16800	20050	14850	17470	17097.87	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	516	-57.54	3.31	12	0.01	-293.00	5096.00	40500	20221129	-58.37	8260	20221213	104.12	22150	-23.88	20230103	10500	60.57	20230313	40500	-58.37	20221129	8260	104.12	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
112	20230712	101012	57	100.00	KONEX			N	N	N	N		N	17000	-470	5	-2.69	6077080	355	34.98	16800	17500	16800	20050	14850	17470	17118.54	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	521	-58.02	3.34	12	0.01	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
113	20230712	091013	57	100.00	KONEX			N	N	N	N		N	16800	-670	5	-3.84	184800	11	1.08	16800	16800	16800	20050	14850	17470	16800.00	0.00	0	0	17983	17726	17243	16986	16503	17855	17115	15	2600	500	10830	10	1	3062664	515	-57.34	3.30	12	0.00	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
114	20230711	160959	57	100.00	KONEX			N	N	N	N		N	17470	20	2	0.11	17611320	1015	5.92	17300	17500	16760	20050	14840	17450	17351.05	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	535	-59.62	3.43	12	0.03	-293.00	5096.00	40500	20221129	-56.86	8260	20221213	111.50	22150	-21.13	20230103	10500	66.38	20230313	40500	-56.86	20221129	8260	111.50	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
115	20230711	150956	57	100.00	KONEX			N	N	N	N		N	17480	30	2	0.17	17349260	1000	5.83	17300	17500	16760	20050	14840	17450	17349.26	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	535	-59.66	3.43	12	0.03	-293.00	5096.00	40500	20221129	-56.84	8260	20221213	111.62	22150	-21.08	20230103	10500	66.48	20230313	40500	-56.84	20221129	8260	111.62	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
116	20230711	140949	57	100.00	KONEX			N	N	N	N		N	17000	-450	5	-2.58	10571070	606	3.54	17300	17500	17000	20050	14840	17450	17444.01	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	521	-58.02	3.34	12	0.02	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
117	20230711	130940	57	100.00	KONEX			N	N	N	N		N	17000	-450	5	-2.58	10349600	593	3.46	17300	17500	17000	20050	14840	17450	17452.95	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	521	-58.02	3.34	12	0.02	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
118	20230711	121001	57	100.00	KONEX			N	N	N	N		N	17500	50	2	0.29	10145600	581	3.39	17300	17500	17300	20050	14840	17450	17462.31	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	536	-59.73	3.43	12	0.02	-293.00	5096.00	40500	20221129	-56.79	8260	20221213	111.86	22150	-20.99	20230103	10500	66.67	20230313	40500	-56.79	20221129	8260	111.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
119	20230711	111006	57	100.00	KONEX			N	N	N	N		N	17500	50	2	0.29	6645700	381	2.22	17300	17500	17300	20050	14840	17450	17442.78	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	536	-59.73	3.43	12	0.01	-293.00	5096.00	40500	20221129	-56.79	8260	20221213	111.86	22150	-20.99	20230103	10500	66.67	20230313	40500	-56.79	20221129	8260	111.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
120	20230711	101004	57	100.00	KONEX			N	N	N	N		N	17450	0	3	0.00	2202240	127	0.74	17300	17500	17300	20050	14840	17450	17340.47	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	534	-59.56	3.42	12	0.00	-293.00	5096.00	40500	20221129	-56.91	8260	20221213	111.26	22150	-21.22	20230103	10500	66.19	20230313	40500	-56.91	20221129	8260	111.26	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
121	20230711	091000	57	100.00	KONEX			N	N	N	N		N	17500	50	2	0.29	2097300	121	0.71	17300	17500	17300	20050	14840	17450	17333.06	0.00	0	0	18476	17962	16986	16472	15496	18220	16730	15	2605	500	10810	10	1	3062664	536	-59.73	3.43	12	0.00	-293.00	5096.00	40500	20221129	-56.79	8260	20221213	111.86	22150	-20.99	20230103	10500	66.67	20230313	40500	-56.79	20221129	8260	111.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
122	20230710	160952	57	100.00	KONEX			N	N	N	N		N	17450	570	2	3.38	286901030	17139	496.64	16500	17500	16010	19410	14350	16880	16739.66	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	534	-59.56	3.42	12	0.56	-293.00	5096.00	40500	20221129	-56.91	8260	20221213	111.26	22150	-21.22	20230103	10500	66.19	20230313	40500	-56.91	20221129	8260	111.26	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
123	20230710	150954	57	100.00	KONEX			N	N	N	N		N	17390	510	2	3.02	255509010	15321	443.96	16500	17500	16010	19410	14350	16880	16677.05	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	533	-59.35	3.41	12	0.50	-293.00	5096.00	40500	20221129	-57.06	8260	20221213	110.53	22150	-21.49	20230103	10500	65.62	20230313	40500	-57.06	20221129	8260	110.53	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
124	20230710	140944	57	100.00	KONEX			N	N	N	N		N	17000	120	2	0.71	231190790	13918	403.30	16500	17200	16010	19410	14350	16880	16610.92	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	521	-58.02	3.34	12	0.45	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
125	20230710	130933	57	100.00	KONEX			N	N	N	N		N	17130	250	2	1.48	230750140	13892	402.55	16500	17200	16010	19410	14350	16880	16610.29	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	525	-58.46	3.36	12	0.45	-293.00	5096.00	40500	20221129	-57.70	8260	20221213	107.38	22150	-22.66	20230103	10500	63.14	20230313	40500	-57.70	20221129	8260	107.38	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
126	20230710	121000	57	100.00	KONEX			N	N	N	N		N	16500	-380	5	-2.25	222646380	13390	388.00	16500	17200	16010	19410	14350	16880	16627.81	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	505	-56.31	3.24	12	0.44	-293.00	5096.00	40500	20221129	-59.26	8260	20221213	99.76	22150	-25.51	20230103	10500	57.14	20230313	40500	-59.26	20221129	8260	99.76	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
127	20230710	110956	57	100.00	KONEX			N	N	N	N		N	16090	-790	5	-4.68	205452720	12388	358.97	16500	17200	16010	19410	14350	16880	16584.82	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	493	-54.91	3.16	12	0.40	-293.00	5096.00	40500	20221129	-60.27	8260	20221213	94.79	22150	-27.36	20230103	10500	53.24	20230313	40500	-60.27	20221129	8260	94.79	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
128	20230710	100957	57	100.00	KONEX			N	N	N	N		N	16950	70	2	0.41	17734740	1059	30.69	16500	17000	16010	19410	14350	16880	16746.69	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	519	-57.85	3.33	12	0.03	-293.00	5096.00	40500	20221129	-58.15	8260	20221213	105.21	22150	-23.48	20230103	10500	61.43	20230313	40500	-58.15	20221129	8260	105.21	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
129	20230710	090948	57	100.00	KONEX			N	N	N	N		N	16890	10	2	0.06	8132880	492	14.26	16500	16890	16010	19410	14350	16880	16530.24	0.00	0	0	17660	17270	16490	16100	15320	17465	16295	15	2530	500	10460	10	1	3062664	517	-57.65	3.31	12	0.02	-293.00	5096.00	40500	20221129	-58.30	8260	20221213	104.48	22150	-23.75	20230103	10500	60.86	20230313	40500	-58.30	20221129	8260	104.48	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
130	20230707	160945	00	50.00	KONEX			N	N	N	N	50	N	16880	970	2	6.10	56389280	3451	319.83	15710	16880	15710	18290	13530	15910	16339.98	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	517	-57.61	3.31	12	0.11	-293.00	5096.00	40500	20221129	-58.32	8260	20221213	104.36	22150	-23.79	20230103	10500	60.76	20230313	40500	-58.32	20221129	8260	104.36	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
131	20230707	150945	00	50.00	KONEX			N	N	N	N	50	N	16000	90	2	0.57	36602030	2264	209.82	15710	16800	15710	18290	13530	15910	16166.97	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	490	-54.61	3.14	12	0.07	-293.00	5096.00	40500	20221129	-60.49	8260	20221213	93.70	22150	-27.77	20230103	10500	52.38	20230313	40500	-60.49	20221129	8260	93.70	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
132	20230707	141002	00	50.00	KONEX			N	N	N	N	50	N	16800	890	2	5.59	33065540	2044	189.43	15710	16800	15710	18290	13530	15910	16176.88	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	515	-57.34	3.30	12	0.07	-293.00	5096.00	40500	20221129	-58.52	8260	20221213	103.39	22150	-24.15	20230103	10500	60.00	20230313	40500	-58.52	20221129	8260	103.39	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
133	20230707	130950	00	50.00	KONEX			N	N	N	N	50	N	15990	80	2	0.50	13506500	845	78.31	15710	16160	15710	18290	13530	15910	15984.02	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	490	-54.57	3.14	12	0.03	-293.00	5096.00	40500	20221129	-60.52	8260	20221213	93.58	22150	-27.81	20230103	10500	52.29	20230313	40500	-60.52	20221129	8260	93.58	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
134	20230707	120954	00	50.00	KONEX			N	N	N	N	50	N	15990	80	2	0.50	13506500	845	78.31	15710	16160	15710	18290	13530	15910	15984.02	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	490	-54.57	3.14	12	0.03	-293.00	5096.00	40500	20221129	-60.52	8260	20221213	93.58	22150	-27.81	20230103	10500	52.29	20230313	40500	-60.52	20221129	8260	93.58	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
135	20230707	111001	00	50.00	KONEX			N	N	N	N	50	N	15830	-80	5	-0.50	12390400	775	71.83	15710	16160	15710	18290	13530	15910	15987.61	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	485	-54.03	3.11	12	0.03	-293.00	5096.00	40500	20221129	-60.91	8260	20221213	91.65	22150	-28.53	20230103	10500	50.76	20230313	40500	-60.91	20221129	8260	91.65	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
136	20230707	100945	00	50.00	KONEX			N	N	N	N	50	N	16160	250	2	1.57	12374570	774	71.73	15710	16160	15710	18290	13530	15910	15987.82	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	495	-55.15	3.17	12	0.03	-293.00	5096.00	40500	20221129	-60.10	8260	20221213	95.64	22150	-27.04	20230103	10500	53.90	20230313	40500	-60.10	20221129	8260	95.64	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
137	20230707	090947	00	50.00	KONEX			N	N	N	N	50	N	15710	-200	5	-1.26	15710	1	0.09	15710	15710	15710	18290	13530	15910	15710.00	0.00	0	0	16103	16006	15853	15756	15603	16055	15805	15	2380	500	9860	10	1	3062664	481	-53.62	3.08	12	0.00	-293.00	5096.00	40500	20221129	-61.21	8260	20221213	90.19	22150	-29.07	20230103	10500	49.62	20230313	40500	-61.21	20221129	8260	90.19	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
138	20230706	160946	00	50.00	KONEX			N	N	N	N	50	N	15910	160	2	1.02	17120550	1079	148.42	15720	15950	15700	18110	13390	15750	15867.05	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	487	-54.30	3.12	12	0.04	-293.00	5096.00	40500	20221129	-60.72	8260	20221213	92.62	22150	-28.17	20230103	10500	51.52	20230313	40500	-60.72	20221129	8260	92.62	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
139	20230706	150946	00	50.00	KONEX			N	N	N	N	50	N	15760	10	2	0.06	12596650	792	108.94	15720	15950	15700	18110	13390	15750	15904.86	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	483	-53.79	3.09	12	0.03	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
140	20230706	140947	00	50.00	KONEX			N	N	N	N	50	N	15750	0	3	0.00	6336910	398	54.75	15720	15950	15700	18110	13390	15750	15921.88	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	482	-53.75	3.09	12	0.01	-293.00	5096.00	40500	20221129	-61.11	8260	20221213	90.68	22150	-28.89	20230103	10500	50.00	20230313	40500	-61.11	20221129	8260	90.68	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
141	20230706	130945	00	50.00	KONEX			N	N	N	N	50	N	15950	200	2	1.27	6242210	392	53.92	15720	15950	15700	18110	13390	15750	15924.01	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	488	-54.44	3.13	12	0.01	-293.00	5096.00	40500	20221129	-60.62	8260	20221213	93.10	22150	-27.99	20230103	10500	51.90	20230313	40500	-60.62	20221129	8260	93.10	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
142	20230706	120919	00	50.00	KONEX			N	N	N	N	50	N	15750	0	3	0.00	853210	54	7.43	15720	15940	15700	18110	13390	15750	15800.19	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	482	-53.75	3.09	12	0.00	-293.00	5096.00	40500	20221129	-61.11	8260	20221213	90.68	22150	-28.89	20230103	10500	50.00	20230313	40500	-61.11	20221129	8260	90.68	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
143	20230706	110952	00	50.00	KONEX			N	N	N	N	50	N	15700	-50	5	-0.32	487020	31	4.26	15720	15720	15700	18110	13390	15750	15710.32	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	481	-53.58	3.08	12	0.00	-293.00	5096.00	40500	20221129	-61.23	8260	20221213	90.07	22150	-29.12	20230103	10500	49.52	20230313	40500	-61.23	20221129	8260	90.07	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
144	20230706	100947	00	50.00	KONEX			N	N	N	N	50	N	15700	-50	5	-0.32	487020	31	4.26	15720	15720	15700	18110	13390	15750	15710.32	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	481	-53.58	3.08	12	0.00	-293.00	5096.00	40500	20221129	-61.23	8260	20221213	90.07	22150	-29.12	20230103	10500	49.52	20230313	40500	-61.23	20221129	8260	90.07	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
145	20230706	090945	00	50.00	KONEX			N	N	N	N	50	N	15720	-30	5	-0.19	172920	11	1.51	15720	15720	15720	18110	13390	15750	15720.00	0.00	0	0	16590	16170	15950	15530	15310	16060	15420	15	2360	500	9760	10	1	3062664	481	-53.65	3.08	12	0.00	-293.00	5096.00	40500	20221129	-61.19	8260	20221213	90.31	22150	-29.03	20230103	10500	49.71	20230313	40500	-61.19	20221129	8260	90.31	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
146	20230705	160941	00	50.00	KONEX			N	N	N	N	50	N	15750	-350	5	-2.17	11468040	727	31.23	16370	16370	15730	18510	13690	16100	15774.47	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	482	-53.75	3.09	12	0.02	-293.00	5096.00	40500	20221129	-61.11	8260	20221213	90.68	22150	-28.89	20230103	10500	50.00	20230313	40500	-61.11	20221129	8260	90.68	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
147	20230705	150937	00	50.00	KONEX			N	N	N	N	50	N	15760	-340	5	-2.11	10365390	657	28.22	16370	16370	15730	18510	13690	16100	15776.85	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	483	-53.79	3.09	12	0.02	-293.00	5096.00	40500	20221129	-61.09	8260	20221213	90.80	22150	-28.85	20230103	10500	50.10	20230313	40500	-61.09	20221129	8260	90.80	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
148	20230705	140927	00	50.00	KONEX			N	N	N	N	50	N	15850	-250	5	-1.55	8690130	551	23.67	16370	16370	15730	18510	13690	16100	15771.56	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	485	-54.10	3.11	12	0.02	-293.00	5096.00	40500	20221129	-60.86	8260	20221213	91.89	22150	-28.44	20230103	10500	50.95	20230313	40500	-60.86	20221129	8260	91.89	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
149	20230705	130930	00	50.00	KONEX			N	N	N	N	50	N	15800	-300	5	-1.86	8642510	548	23.54	16370	16370	15730	18510	13690	16100	15771.00	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	484	-53.92	3.10	12	0.02	-293.00	5096.00	40500	20221129	-60.99	8260	20221213	91.28	22150	-28.67	20230103	10500	50.48	20230313	40500	-60.99	20221129	8260	91.28	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
150	20230705	120928	00	50.00	KONEX			N	N	N	N	50	N	15800	-300	5	-1.86	8642510	548	23.54	16370	16370	15730	18510	13690	16100	15771.00	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	484	-53.92	3.10	12	0.02	-293.00	5096.00	40500	20221129	-60.99	8260	20221213	91.28	22150	-28.67	20230103	10500	50.48	20230313	40500	-60.99	20221129	8260	91.28	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
151	20230705	110939	00	50.00	KONEX			N	N	N	N	50	N	15850	-250	5	-1.55	8484510	538	23.11	16370	16370	15730	18510	13690	16100	15770.46	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	485	-54.10	3.11	12	0.02	-293.00	5096.00	40500	20221129	-60.86	8260	20221213	91.89	22150	-28.44	20230103	10500	50.95	20230313	40500	-60.86	20221129	8260	91.89	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
152	20230705	100930	00	50.00	KONEX			N	N	N	N	50	N	15730	-370	5	-2.30	3239440	205	8.81	16370	16370	15730	18510	13690	16100	15802.15	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	482	-53.69	3.09	12	0.01	-293.00	5096.00	40500	20221129	-61.16	8260	20221213	90.44	22150	-28.98	20230103	10500	49.81	20230313	40500	-61.16	20221129	8260	90.44	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
153	20230705	090929	00	50.00	KONEX			N	N	N	N	50	N	15810	-290	5	-1.80	80740	5	0.21	16370	16370	15810	18510	13690	16100	16148.00	0.00	0	0	17133	16616	16163	15646	15193	16390	15420	15	2410	500	9980	10	1	3062664	484	-53.96	3.10	12	0.00	-293.00	5096.00	40500	20221129	-60.96	8260	20221213	91.40	22150	-28.62	20230103	10500	50.57	20230313	40500	-60.96	20221129	8260	91.40	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
154	20230704	160925	00	50.00	KONEX			N	N	N	N	50	N	16100	-240	5	-1.47	37123940	2328	188.35	16680	16680	15710	18790	13890	16340	15946.71	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	493	-54.95	3.16	12	0.08	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
155	20230704	150915	00	50.00	KONEX			N	N	N	N	50	N	15900	-440	5	-2.69	19740560	1248	100.97	16680	16680	15710	18790	13890	16340	15817.76	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	487	-54.27	3.12	12	0.04	-293.00	5096.00	40500	20221129	-60.74	8260	20221213	92.49	22150	-28.22	20230103	10500	51.43	20230313	40500	-60.74	20221129	8260	92.49	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
156	20230704	140920	00	50.00	KONEX			N	N	N	N	50	N	16270	-70	5	-0.43	15184900	960	77.67	16680	16680	15710	18790	13890	16340	15817.60	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	498	-55.53	3.19	12	0.03	-293.00	5096.00	40500	20221129	-59.83	8260	20221213	96.97	22150	-26.55	20230103	10500	54.95	20230313	40500	-59.83	20221129	8260	96.97	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
157	20230704	130908	00	50.00	KONEX			N	N	N	N	50	N	16300	-40	5	-0.24	177130	11	0.89	16680	16680	15710	18790	13890	16340	16102.73	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	499	-55.63	3.20	12	0.00	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
158	20230704	120919	00	50.00	KONEX			N	N	N	N	50	N	16300	-40	5	-0.24	177130	11	0.89	16680	16680	15710	18790	13890	16340	16102.73	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	499	-55.63	3.20	12	0.00	-293.00	5096.00	40500	20221129	-59.75	8260	20221213	97.34	22150	-26.41	20230103	10500	55.24	20230313	40500	-59.75	20221129	8260	97.34	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
159	20230704	110912	00	50.00	KONEX			N	N	N	N	50	N	15750	-590	5	-3.61	145010	9	0.73	16680	16680	15710	18790	13890	16340	16112.22	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	482	-53.75	3.09	12	0.00	-293.00	5096.00	40500	20221129	-61.11	8260	20221213	90.68	22150	-28.89	20230103	10500	50.00	20230313	40500	-61.11	20221129	8260	90.68	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
160	20230704	100907	00	50.00	KONEX			N	N	N	N	50	N	15710	-630	5	-3.86	97760	6	0.49	16680	16680	15710	18790	13890	16340	16293.33	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	481	-53.62	3.08	12	0.00	-293.00	5096.00	40500	20221129	-61.21	8260	20221213	90.19	22150	-29.07	20230103	10500	49.62	20230313	40500	-61.21	20221129	8260	90.19	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
161	20230704	090907	00	50.00	KONEX			N	N	N	N	50	N	16680	340	2	2.08	50040	3	0.24	16680	16680	16680	18790	13890	16340	16680.00	0.00	0	0	17780	17060	16280	15560	14780	16670	15170	15	2450	500	10130	10	1	3062664	511	-56.93	3.27	12	0.00	-293.00	5096.00	40500	20221129	-58.81	8260	20221213	101.94	22150	-24.70	20230103	10500	58.86	20230313	40500	-58.81	20221129	8260	101.94	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
162	20230703	160859	00	50.00	KONEX			N	N	N	N	50	N	16340	160	2	0.99	19999700	1236	83.74	17000	17000	15500	18600	13760	16180	16180.99	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	500	-55.77	3.21	12	0.04	-293.00	5096.00	40500	20221129	-59.65	8260	20221213	97.82	22150	-26.23	20230103	10500	55.62	20230313	40500	-59.65	20221129	8260	97.82	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
163	20230703	150908	00	50.00	KONEX			N	N	N	N	50	N	15930	-250	5	-1.55	16387610	1015	68.77	17000	17000	15500	18600	13760	16180	16145.43	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	488	-54.37	3.13	12	0.03	-293.00	5096.00	40500	20221129	-60.67	8260	20221213	92.86	22150	-28.08	20230103	10500	51.71	20230313	40500	-60.67	20221129	8260	92.86	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
164	20230703	140906	00	50.00	KONEX			N	N	N	N	50	N	16340	160	2	0.99	9725470	607	41.12	17000	17000	15500	18600	13760	16180	16022.19	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	500	-55.77	3.21	12	0.02	-293.00	5096.00	40500	20221129	-59.65	8260	20221213	97.82	22150	-26.23	20230103	10500	55.62	20230313	40500	-59.65	20221129	8260	97.82	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
165	20230703	130900	00	50.00	KONEX			N	N	N	N	50	N	15770	-410	5	-2.53	9387940	586	39.70	17000	17000	15500	18600	13760	16180	16020.38	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	483	-53.82	3.09	12	0.02	-293.00	5096.00	40500	20221129	-61.06	8260	20221213	90.92	22150	-28.80	20230103	10500	50.19	20230313	40500	-61.06	20221129	8260	90.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
166	20230703	120908	00	50.00	KONEX			N	N	N	N	50	N	15710	-470	5	-2.90	9176250	573	38.82	17000	17000	15500	18600	13760	16180	16014.40	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	481	-53.62	3.08	12	0.02	-293.00	5096.00	40500	20221129	-61.21	8260	20221213	90.19	22150	-29.07	20230103	10500	49.62	20230313	40500	-61.21	20221129	8260	90.19	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
167	20230703	110901	00	50.00	KONEX			N	N	N	N	50	N	16450	270	2	1.67	6094040	381	25.81	17000	17000	15500	18600	13760	16180	15994.86	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	504	-56.14	3.23	12	0.01	-293.00	5096.00	40500	20221129	-59.38	8260	20221213	99.15	22150	-25.73	20230103	10500	56.67	20230313	40500	-59.38	20221129	8260	99.15	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
168	20230703	100849	00	50.00	KONEX			N	N	N	N	50	N	16100	-80	5	-0.49	4254120	269	18.22	17000	17000	15500	18600	13760	16180	15814.57	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	493	-54.95	3.16	12	0.01	-293.00	5096.00	40500	20221129	-60.25	8260	20221213	94.92	22150	-27.31	20230103	10500	53.33	20230313	40500	-60.25	20221129	8260	94.92	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N
169	20230703	090858	00	50.00	KONEX			N	N	N	N	50	N	17000	820	2	5.07	153000	9	0.61	17000	17000	17000	18600	13760	16180	17000.00	0.00	0	0	16660	16420	16060	15820	15460	16540	15940	15	2420	500	10030	10	1	3062664	521	-58.02	3.34	12	0.00	-293.00	5096.00	40500	20221129	-58.02	8260	20221213	105.81	22150	-23.25	20230103	10500	61.90	20230313	40500	-58.02	20221129	8260	105.81	20221213	0.00	N	311960	500	15 억		0	N	N	0	N	00	N