KissMeData/107640/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	160753	57	100.00	KONEX			N	N	N	N		N	18990	990	2	5.50	5509400	305	18.82	18010	20000	18000	20700	15300	18000	18063.61	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
3	20230731	150754	57	100.00	KONEX			N	N	N	N		N	18990	990	2	5.50	5509400	305	18.82	18010	20000	18000	20700	15300	18000	18063.61	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
4	20230731	140757	57	100.00	KONEX			N	N	N	N		N	18010	10	2	0.06	5472400	303	18.69	18010	20000	18000	20700	15300	18000	18060.73	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	10	1	7118113	1282	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.14	8710	20230523	106.77	22000	-18.14	20230725	8710	106.77	20230523	22000	-18.14	20230725	8710	106.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
5	20230731	130757	57	100.00	KONEX			N	N	N	N		N	18990	990	2	5.50	3756550	208	12.83	18010	20000	18000	20700	15300	18000	18060.34	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
6	20230731	120803	57	100.00	KONEX			N	N	N	N		N	19940	1940	2	10.78	117790	6	0.37	18010	20000	18010	20700	15300	18000	19631.67	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	10	1	7118113	1419	-6.28	5.45	12	0.00	-3176.00	3661.00	22000	20230725	-9.36	8710	20230523	128.93	22000	-9.36	20230725	8710	128.93	20230523	22000	-9.36	20230725	8710	128.93	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
7	20230731	110807	57	100.00	KONEX			N	N	N	N		N	19950	1950	2	10.83	77910	4	0.25	18010	20000	18010	20700	15300	18000	19477.50	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	10	1	7118113	1420	-6.28	5.45	12	0.00	-3176.00	3661.00	22000	20230725	-9.32	8710	20230523	129.05	22000	-9.32	20230725	8710	129.05	20230523	22000	-9.32	20230725	8710	129.05	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
8	20230731	100802	57	100.00	KONEX			N	N	N	N		N	20000	2000	2	11.11	38010	2	0.12	18010	20000	18010	20700	15300	18000	19005.00	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	50	1	7118113	1424	-6.30	5.46	12	0.00	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
9	20230731	090755	57	100.00	KONEX			N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	20700	15300	18000	0.00	0.00	0	0	20253	19126	18363	17236	16473	18745	16855	36	2700	500	11160	10	1	7118113	1281	-5.67	4.92	12	0.00	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
10	20230728	160756	57	100.00	KONEX			N	N	N	N		N	18000	-480	5	-2.60	29087060	1621	268.82	19000	19490	17600	21250	15710	18480	17943.90	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1281	-5.67	4.92	12	0.02	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
11	20230728	150756	57	100.00	KONEX			N	N	N	N		N	18000	-480	5	-2.60	28727060	1601	265.51	19000	19490	17600	21250	15710	18480	17943.20	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1281	-5.67	4.92	12	0.02	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
12	20230728	140753	57	100.00	KONEX			N	N	N	N		N	18000	-480	5	-2.60	23368920	1303	216.09	19000	19490	17600	21250	15710	18480	17934.70	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1281	-5.67	4.92	12	0.02	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
13	20230728	130756	57	100.00	KONEX			N	N	N	N		N	18000	-480	5	-2.60	15156020	847	140.46	19000	19490	17600	21250	15710	18480	17893.77	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
14	20230728	120754	57	100.00	KONEX			N	N	N	N		N	17600	-880	5	-4.76	14610020	816	135.32	19000	19490	17600	21250	15710	18480	17904.44	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1253	-5.54	4.81	12	0.01	-3176.00	3661.00	22000	20230725	-20.00	8710	20230523	102.07	22000	-20.00	20230725	8710	102.07	20230523	22000	-20.00	20230725	8710	102.07	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
15	20230728	110800	57	100.00	KONEX			N	N	N	N		N	18000	-480	5	-2.60	9360820	518	85.90	19000	19490	17600	21250	15710	18480	18071.08	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1281	-5.67	4.92	12	0.01	-3176.00	3661.00	22000	20230725	-18.18	8710	20230523	106.66	22000	-18.18	20230725	8710	106.66	20230523	22000	-18.18	20230725	8710	106.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
16	20230728	100750	57	100.00	KONEX			N	N	N	N		N	18490	10	2	0.05	9180820	508	84.25	19000	19490	17600	21250	15710	18480	18072.48	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1316	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.95	8710	20230523	112.28	22000	-15.95	20230725	8710	112.28	20230523	22000	-15.95	20230725	8710	112.28	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
17	20230728	090758	57	100.00	KONEX			N	N	N	N		N	18480	0	3	0.00	0	0	0.00	0	0	0	21250	15710	18480	0.00	0.00	0	0	20506	19492	18986	17972	17466	19240	17720	36	2770	500	11450	10	1	7118113	1315	-5.82	5.05	12	0.00	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
18	20230727	160752	57	100.00	KONEX			N	N	N	N		N	18480	-1400	5	-7.04	11374370	603	20.30	20000	20000	18480	22850	16900	19880	18862.97	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1315	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
19	20230727	150754	57	100.00	KONEX			N	N	N	N		N	18480	-1400	5	-7.04	11189570	593	19.96	20000	20000	18480	22850	16900	19880	18869.43	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1315	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-16.00	8710	20230523	112.17	22000	-16.00	20230725	8710	112.17	20230523	22000	-16.00	20230725	8710	112.17	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
20	20230727	140748	57	100.00	KONEX			N	N	N	N		N	18500	-1380	5	-6.94	11171090	592	19.93	20000	20000	18500	22850	16900	19880	18870.08	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
21	20230727	130749	57	100.00	KONEX			N	N	N	N		N	18500	-1380	5	-6.94	11171090	592	19.93	20000	20000	18500	22850	16900	19880	18870.08	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1317	-5.82	5.05	12	0.01	-3176.00	3661.00	22000	20230725	-15.91	8710	20230523	112.40	22000	-15.91	20230725	8710	112.40	20230523	22000	-15.91	20230725	8710	112.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
22	20230727	120750	57	100.00	KONEX			N	N	N	N		N	18990	-890	5	-4.48	7229490	379	12.76	20000	20000	18500	22850	16900	19880	19075.17	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.68	8710	20230523	118.03	22000	-13.68	20230725	8710	118.03	20230523	22000	-13.68	20230725	8710	118.03	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
23	20230727	110753	57	100.00	KONEX			N	N	N	N		N	19000	-880	5	-4.43	6242990	327	11.01	20000	20000	19000	22850	16900	19880	19091.71	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1352	-5.98	5.19	12	0.00	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
24	20230727	100750	57	100.00	KONEX			N	N	N	N		N	19490	-390	5	-1.96	960990	49	1.65	20000	20000	19490	22850	16900	19880	19612.04	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1387	-6.14	5.32	12	0.00	-3176.00	3661.00	22000	20230725	-11.41	8710	20230523	123.77	22000	-11.41	20230725	8710	123.77	20230523	22000	-11.41	20230725	8710	123.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
25	20230727	090748	57	100.00	KONEX			N	N	N	N		N	19880	0	3	0.00	0	0	0.00	0	0	0	22850	16900	19880	0.00	0.00	0	0	22626	21252	19626	18252	16626	20440	17440	36	2975	500	12320	10	1	7118113	1415	-6.26	5.43	12	0.00	-3176.00	3661.00	22000	20230725	-9.64	8710	20230523	128.24	22000	-9.64	20230725	8710	128.24	20230523	22000	-9.64	20230725	8710	128.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
26	20230726	160747	54	100.00	KONEX			N	N	N	N		N	19880	-1070	5	-5.11	56783240	2971	84.60	20950	21000	18000	24050	17850	20950	19112.50	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	10	1	7118113	1415	-6.26	5.43	12	0.04	-3176.00	3661.00	22000	20230725	-9.64	8710	20230523	128.24	22000	-9.64	20230725	8710	128.24	20230523	22000	-9.64	20230725	8710	128.24	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
27	20230726	150752	54	100.00	KONEX			N	N	N	N		N	19890	-1060	5	-5.06	55593360	2910	82.86	20950	21000	18000	24050	17850	20950	19104.25	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	10	1	7118113	1416	-6.26	5.43	12	0.04	-3176.00	3661.00	22000	20230725	-9.59	8710	20230523	128.36	22000	-9.59	20230725	8710	128.36	20230523	22000	-9.59	20230725	8710	128.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
28	20230726	140746	54	100.00	KONEX			N	N	N	N		N	20000	-950	5	-4.53	50053890	2616	74.49	20950	21000	18000	24050	17850	20950	19133.75	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	50	1	7118113	1424	-6.30	5.46	12	0.04	-3176.00	3661.00	22000	20230725	-9.09	8710	20230523	129.62	22000	-9.09	20230725	8710	129.62	20230523	22000	-9.09	20230725	8710	129.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
29	20230726	130745	54	100.00	KONEX			N	N	N	N		N	19000	-1950	5	-9.31	42102780	2211	62.96	20950	21000	18000	24050	17850	20950	19042.42	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	10	1	7118113	1352	-5.98	5.19	12	0.03	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
30	20230726	120747	54	100.00	KONEX			N	N	N	N		N	18800	-2150	5	-10.26	31943590	1670	47.55	20950	21000	18000	24050	17850	20950	19127.90	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	10	1	7118113	1338	-5.92	5.14	12	0.02	-3176.00	3661.00	22000	20230725	-14.55	8710	20230523	115.84	22000	-14.55	20230725	8710	115.84	20230523	22000	-14.55	20230725	8710	115.84	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
31	20230726	110741	54	100.00	KONEX			N	N	N	N		N	19000	-1950	5	-9.31	14310640	731	20.81	20950	21000	18000	24050	17850	20950	19576.80	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	10	1	7118113	1352	-5.98	5.19	12	0.01	-3176.00	3661.00	22000	20230725	-13.64	8710	20230523	118.14	22000	-13.64	20230725	8710	118.14	20230523	22000	-13.64	20230725	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
32	20230726	100748	54	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	6126000	292	8.31	20950	21000	20950	24050	17850	20950	20979.45	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	50	1	7118113	1491	-6.60	5.72	12	0.00	-3176.00	3661.00	22000	20230725	-4.77	8710	20230523	140.53	22000	-4.77	20230725	8710	140.53	20230523	22000	-4.77	20230725	8710	140.53	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
33	20230726	090742	54	100.00	KONEX			N	N	N	N		N	20950	0	3	0.00	439950	21	0.60	20950	20950	20950	24050	17850	20950	20950.00	0.00	0	0	24650	22800	20150	18300	15650	23725	19225	36	3100	500	12980	50	1	7118113	1491	-6.60	5.72	12	0.00	-3176.00	3661.00	22000	20230725	-4.77	8710	20230523	140.53	22000	-4.77	20230725	8710	140.53	20230523	22000	-4.77	20230725	8710	140.53	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	01	N
34	20230725	160741	57	100.00	KONEX	신고가		N	N	N	N		N	20950	1400	2	7.16	73730500	3512	27.16	19550	22000	17500	22450	16620	19550	20993.88	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	50	1	7118113	1491	-6.60	5.72	12	0.05	-3176.00	3661.00	22000	20230725	-4.77	8710	20230523	140.53	22000	-4.77	20230725	8710	140.53	20230523	22000	-4.77	20230725	8710	140.53	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
35	20230725	150733	57	100.00	KONEX	신고가		N	N	N	N		N	21000	1450	2	7.42	73100750	3482	26.93	19550	22000	17500	22450	16620	19550	20993.90	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	50	1	7118113	1495	-6.61	5.74	12	0.05	-3176.00	3661.00	22000	20230725	-4.55	8710	20230523	141.10	22000	-4.55	20230725	8710	141.10	20230523	22000	-4.55	20230725	8710	141.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
36	20230725	140732	57	100.00	KONEX	신고가		N	N	N	N		N	20500	950	2	4.86	70779250	3370	26.07	19550	22000	17500	22450	16620	19550	21002.74	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	50	1	7118113	1459	-6.45	5.60	12	0.05	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
37	20230725	130740	57	100.00	KONEX	신고가		N	N	N	N		N	20500	950	2	4.86	70779250	3370	26.07	19550	22000	17500	22450	16620	19550	21002.74	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	50	1	7118113	1459	-6.45	5.60	12	0.05	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
38	20230725	120739	57	100.00	KONEX	신고가		N	N	N	N		N	21000	1450	2	7.42	70676250	3365	26.03	19550	22000	17500	22450	16620	19550	21003.34	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	50	1	7118113	1495	-6.61	5.74	12	0.05	-3176.00	3661.00	22000	20230725	-4.55	8710	20230523	141.10	22000	-4.55	20230725	8710	141.10	20230523	22000	-4.55	20230725	8710	141.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
39	20230725	110738	57	100.00	KONEX	신고가		N	N	N	N		N	20500	950	2	4.86	70571250	3360	25.99	19550	22000	17500	22450	16620	19550	21003.35	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	50	1	7118113	1459	-6.45	5.60	12	0.05	-3176.00	3661.00	22000	20230725	-6.82	8710	20230523	135.36	22000	-6.82	20230725	8710	135.36	20230523	22000	-6.82	20230725	8710	135.36	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
40	20230725	100737	57	100.00	KONEX	신고가		N	N	N	N		N	22000	2450	2	12.53	44986000	2101	16.25	19550	22000	19550	22450	16620	19550	21411.71	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	50	1	7118113	1566	-6.93	6.01	12	0.03	-3176.00	3661.00	22000	20230725	0.00	8710	20230523	152.58	22000	0.00	20230725	8710	152.58	20230523	22000	0.00	20230725	8710	152.58	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
41	20230725	090737	57	100.00	KONEX	신고가		N	N	N	N		N	19550	0	3	0.00	19550	1	0.01	19550	19550	19550	22450	16620	19550	19550.00	0.00	0	0	20916	20232	18866	18182	16816	20575	18525	36	2915	500	12120	10	1	7118113	1392	-6.16	5.34	12	0.00	-3176.00	3661.00	19550	20230724	0.00	8710	20230523	124.45	19550	0.00	20230724	8710	124.45	20230523	19550	0.00	20230724	8710	124.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
42	20230724	160739	57	100.00	KONEX	신고가		N	N	N	N		N	19550	2550	1	15.00	252101320	12929	644.52	17500	19550	17500	19550	14450	17000	19498.90	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1392	-6.16	5.34	12	0.18	-3176.00	3661.00	19550	20230724	0.00	8710	20230523	124.45	19550	0.00	20230724	8710	124.45	20230523	19550	0.00	20230724	8710	124.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
43	20230724	150736	57	100.00	KONEX	신고가		N	N	N	N		N	19550	2550	1	15.00	252101320	12929	644.52	17500	19550	17500	19550	14450	17000	19498.90	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1392	-6.16	5.34	12	0.18	-3176.00	3661.00	19550	20230724	0.00	8710	20230523	124.45	19550	0.00	20230724	8710	124.45	20230523	19550	0.00	20230724	8710	124.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
44	20230724	140733	57	100.00	KONEX	신고가		N	N	N	N		N	19500	2500	2	14.71	189585720	9731	485.09	17500	19550	17500	19550	14450	17000	19482.66	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1388	-6.14	5.33	12	0.14	-3176.00	3661.00	19550	20230724	-0.26	8710	20230523	123.88	19550	-0.26	20230724	8710	123.88	20230523	19550	-0.26	20230724	8710	123.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
45	20230724	130734	57	100.00	KONEX	신고가		N	N	N	N		N	19490	2490	2	14.65	168858410	8668	432.10	17500	19550	17500	19550	14450	17000	19480.67	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1387	-6.14	5.32	12	0.12	-3176.00	3661.00	19550	20230724	-0.31	8710	20230523	123.77	19550	-0.31	20230724	8710	123.77	20230523	19550	-0.31	20230724	8710	123.77	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
46	20230724	120735	57	100.00	KONEX	신고가		N	N	N	N		N	19550	2550	1	15.00	145692670	7480	372.88	17500	19550	17500	19550	14450	17000	19477.63	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1392	-6.16	5.34	12	0.11	-3176.00	3661.00	19550	20230724	0.00	8710	20230523	124.45	19550	0.00	20230724	8710	124.45	20230523	19550	0.00	20230724	8710	124.45	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
47	20230724	110738	57	100.00	KONEX	신고가		N	N	N	N		N	19500	2500	2	14.71	71628470	3683	183.60	17500	19500	17500	19550	14450	17000	19448.40	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1388	-6.14	5.33	12	0.05	-3176.00	3661.00	19500	20230724	0.00	8710	20230523	123.88	19500	0.00	20230724	8710	123.88	20230523	19500	0.00	20230724	8710	123.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
48	20230724	100730	57	100.00	KONEX	신고가		N	N	N	N		N	19000	2000	2	11.76	23892470	1235	61.57	17500	19500	17500	19550	14450	17000	19346.13	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1352	-5.98	5.19	12	0.02	-3176.00	3661.00	19500	20230724	-2.56	8710	20230523	118.14	19500	-2.56	20230724	8710	118.14	20230523	19500	-2.56	20230724	8710	118.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
49	20230724	090735	57	100.00	KONEX	신고가		N	N	N	N		N	19500	2500	2	14.71	10154500	521	25.97	17500	19500	17500	19550	14450	17000	19490.40	0.00	0	0	18266	17632	16366	15732	14466	17950	16050	36	2550	500	10540	10	1	7118113	1388	-6.14	5.33	12	0.01	-3176.00	3661.00	19500	20230724	0.00	8710	20230523	123.88	19500	0.00	20230724	8710	123.88	20230523	19500	0.00	20230724	8710	123.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
50	20230721	160728	57	100.00	KONEX	신고가		N	N	N	N		N	17000	2010	2	13.41	33008530	2006	145.57	15500	17000	15100	17230	12750	14990	16454.90	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1210	-5.35	4.64	12	0.03	-3176.00	3661.00	17000	20230721	0.00	8710	20230523	95.18	17000	0.00	20230721	8710	95.18	20230523	17000	0.00	20230721	8710	95.18	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
51	20230721	150731	57	100.00	KONEX	신고가		N	N	N	N		N	17000	2010	2	13.41	25244030	1536	111.47	15500	17000	15100	17230	12750	14990	16434.92	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1210	-5.35	4.64	12	0.02	-3176.00	3661.00	17000	20230721	0.00	8710	20230523	95.18	17000	0.00	20230721	8710	95.18	20230523	17000	0.00	20230721	8710	95.18	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
52	20230721	140727	57	100.00	KONEX	신고가		N	N	N	N		N	16990	2000	2	13.34	22798030	1392	101.02	15500	17000	15100	17230	12750	14990	16377.90	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1209	-5.35	4.64	12	0.02	-3176.00	3661.00	17000	20230721	-0.06	8710	20230523	95.06	17000	-0.06	20230721	8710	95.06	20230523	17000	-0.06	20230721	8710	95.06	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
53	20230721	130730	57	100.00	KONEX	신고가		N	N	N	N		N	16500	1510	2	10.07	17678030	1090	79.10	15500	17000	15100	17230	12750	14990	16218.38	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1174	-5.20	4.51	12	0.02	-3176.00	3661.00	17000	20230721	-2.94	8710	20230523	89.44	17000	-2.94	20230721	8710	89.44	20230523	17000	-2.94	20230721	8710	89.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
54	20230721	120739	57	100.00	KONEX	신고가		N	N	N	N		N	16500	1510	2	10.07	17645030	1088	78.96	15500	17000	15100	17230	12750	14990	16217.86	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1174	-5.20	4.51	12	0.02	-3176.00	3661.00	17000	20230721	-2.94	8710	20230523	89.44	17000	-2.94	20230721	8710	89.44	20230523	17000	-2.94	20230721	8710	89.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
55	20230721	110734	57	100.00	KONEX	신고가		N	N	N	N		N	16490	1500	2	10.01	14361530	889	64.51	15500	17000	15100	17230	12750	14990	16154.70	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1174	-5.19	4.50	12	0.01	-3176.00	3661.00	17000	20230721	-3.00	8710	20230523	89.32	17000	-3.00	20230721	8710	89.32	20230523	17000	-3.00	20230721	8710	89.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
56	20230721	100734	57	100.00	KONEX	신고가		N	N	N	N		N	16500	1510	2	10.07	9687530	605	43.90	15500	17000	15100	17230	12750	14990	16012.45	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1174	-5.20	4.51	12	0.01	-3176.00	3661.00	17000	20230721	-2.94	8710	20230523	89.44	17000	-2.94	20230721	8710	89.44	20230523	17000	-2.94	20230721	8710	89.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
57	20230721	090733	57	100.00	KONEX	신고가		N	N	N	N		N	16500	1510	2	10.07	493500	30	2.18	15500	16500	15500	17230	12750	14990	16450.00	0.00	0	0	15730	15360	14730	14360	13730	15545	14545	36	2240	500	9290	10	1	7118113	1174	-5.20	4.51	12	0.00	-3176.00	3661.00	16500	20230721	0.00	8710	20230523	89.44	16500	0.00	20230721	8710	89.44	20230523	16500	0.00	20230721	8710	89.44	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
58	20230720	160727	57	100.00	KONEX	신고가		N	N	N	N		N	14990	990	2	7.07	20201090	1378	90.18	14500	15100	14100	16100	11900	14000	14659.72	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1067	-4.72	4.09	12	0.02	-3176.00	3661.00	15100	20230720	-0.73	8710	20230523	72.10	15100	-0.73	20230720	8710	72.10	20230523	15100	-0.73	20230720	8710	72.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
59	20230720	150727	57	100.00	KONEX	신고가		N	N	N	N		N	14990	990	2	7.07	20201090	1378	90.18	14500	15100	14100	16100	11900	14000	14659.72	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1067	-4.72	4.09	12	0.02	-3176.00	3661.00	15100	20230720	-0.73	8710	20230523	72.10	15100	-0.73	20230720	8710	72.10	20230523	15100	-0.73	20230720	8710	72.10	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
60	20230720	140725	57	100.00	KONEX	신고가		N	N	N	N		N	15000	1000	2	7.14	17188100	1177	77.03	14500	15100	14100	16100	11900	14000	14603.31	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1068	-4.72	4.10	12	0.02	-3176.00	3661.00	15100	20230720	-0.66	8710	20230523	72.22	15100	-0.66	20230720	8710	72.22	20230523	15100	-0.66	20230720	8710	72.22	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
61	20230720	130725	57	100.00	KONEX	신고가		N	N	N	N		N	15000	1000	2	7.14	15688100	1077	70.48	14500	15100	14100	16100	11900	14000	14566.48	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1068	-4.72	4.10	12	0.02	-3176.00	3661.00	15100	20230720	-0.66	8710	20230523	72.22	15100	-0.66	20230720	8710	72.22	20230523	15100	-0.66	20230720	8710	72.22	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
62	20230720	120731	57	100.00	KONEX	신고가		N	N	N	N		N	15000	1000	2	7.14	15193100	1044	68.32	14500	15100	14100	16100	11900	14000	14552.78	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1068	-4.72	4.10	12	0.01	-3176.00	3661.00	15100	20230720	-0.66	8710	20230523	72.22	15100	-0.66	20230720	8710	72.22	20230523	15100	-0.66	20230720	8710	72.22	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
63	20230720	110729	57	100.00	KONEX	신고가		N	N	N	N		N	15000	1000	2	7.14	12621100	873	57.13	14500	15000	14100	16100	11900	14000	14457.16	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1068	-4.72	4.10	12	0.01	-3176.00	3661.00	15000	20230720	0.00	8710	20230523	72.22	15000	0.00	20230720	8710	72.22	20230523	15000	0.00	20230720	8710	72.22	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
64	20230720	100722	57	100.00	KONEX	신고가		N	N	N	N		N	14500	500	2	3.57	4654500	321	21.01	14500	14500	14500	16100	11900	14000	14500.00	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1032	-4.57	3.96	12	0.00	-3176.00	3661.00	14500	20230720	0.00	8710	20230523	66.48	14500	0.00	20230720	8710	66.48	20230523	14500	0.00	20230720	8710	66.48	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
65	20230720	090722	57	100.00	KONEX	신고가		N	N	N	N		N	14500	500	2	3.57	72500	5	0.33	14500	14500	14500	16100	11900	14000	14500.00	0.00	0	0	14006	14002	13996	13992	13986	14005	13995	36	2100	500	8680	10	1	7118113	1032	-4.57	3.96	12	0.00	-3176.00	3661.00	14500	20230720	0.00	8710	20230523	66.48	14500	0.00	20230720	8710	66.48	20230523	14500	0.00	20230720	8710	66.48	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
66	20230719	160736	57	100.00	KONEX			N	N	N	N		N	14000	150	2	1.08	21387630	1528	65.52	14000	14000	13990	15920	11780	13850	13997.14	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	997	-4.41	3.82	12	0.02	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14400	-2.78	20230718	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
67	20230719	150736	57	100.00	KONEX			N	N	N	N		N	13990	140	2	1.01	8887120	635	27.23	14000	14000	13990	15920	11780	13850	13995.46	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	996	-4.40	3.82	12	0.01	-3176.00	3661.00	14400	20220728	-2.85	8710	20230523	60.62	14400	-2.85	20230718	8710	60.62	20230523	14400	-2.85	20220728	8710	60.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
68	20230719	140737	57	100.00	KONEX			N	N	N	N		N	13990	140	2	1.01	8887120	635	27.23	14000	14000	13990	15920	11780	13850	13995.46	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	996	-4.40	3.82	12	0.01	-3176.00	3661.00	14400	20220728	-2.85	8710	20230523	60.62	14400	-2.85	20230718	8710	60.62	20230523	14400	-2.85	20220728	8710	60.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
69	20230719	130729	57	100.00	KONEX			N	N	N	N		N	13990	140	2	1.01	4969920	355	15.22	14000	14000	13990	15920	11780	13850	13999.77	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	996	-4.40	3.82	12	0.00	-3176.00	3661.00	14400	20220728	-2.85	8710	20230523	60.62	14400	-2.85	20230718	8710	60.62	20230523	14400	-2.85	20220728	8710	60.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
70	20230719	120738	57	100.00	KONEX			N	N	N	N		N	14000	150	2	1.08	4718000	337	14.45	14000	14000	14000	15920	11780	13850	14000.00	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	997	-4.41	3.82	12	0.00	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14400	-2.78	20230718	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
71	20230719	110737	57	100.00	KONEX			N	N	N	N		N	14000	150	2	1.08	4718000	337	14.45	14000	14000	14000	15920	11780	13850	14000.00	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	997	-4.41	3.82	12	0.00	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14400	-2.78	20230718	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
72	20230719	100731	57	100.00	KONEX			N	N	N	N		N	14000	150	2	1.08	4018000	287	12.31	14000	14000	14000	15920	11780	13850	14000.00	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	997	-4.41	3.82	12	0.00	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14400	-2.78	20230718	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
73	20230719	090731	57	100.00	KONEX			N	N	N	N		N	13850	0	3	0.00	0	0	0.00	0	0	0	15920	11780	13850	0.00	0.00	0	0	14830	14340	13910	13420	12990	14585	13665	36	2070	500	8580	10	1	7118113	986	-4.36	3.78	12	0.00	-3176.00	3661.00	14400	20220728	-3.82	8710	20230523	59.01	14400	-3.82	20230718	8710	59.01	20230523	14400	-3.82	20220728	8710	59.01	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
74	20230718	160730	57	100.00	KONEX	신고가		N	N	N	N		N	13850	-150	5	-1.07	32750650	2332	126.81	13480	14400	13480	16100	11900	14000	14044.02	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	986	-4.36	3.78	12	0.03	-3176.00	3661.00	14400	20220728	-3.82	8710	20230523	59.01	14400	-3.82	20230718	8710	59.01	20230523	14400	-3.82	20220728	8710	59.01	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
75	20230718	150729	57	100.00	KONEX	신고가		N	N	N	N		N	14390	390	2	2.79	27251120	1935	105.22	13480	14400	13480	16100	11900	14000	14083.27	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	1024	-4.53	3.93	12	0.03	-3176.00	3661.00	14400	20220728	-0.07	8710	20230523	65.21	14400	-0.07	20230718	8710	65.21	20230523	14400	-0.07	20220728	8710	65.21	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
76	20230718	140726	57	100.00	KONEX	신고가		N	N	N	N		N	14390	390	2	2.79	26963320	1915	104.13	13480	14400	13480	16100	11900	14000	14080.06	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	1024	-4.53	3.93	12	0.03	-3176.00	3661.00	14400	20220728	-0.07	8710	20230523	65.21	14400	-0.07	20230718	8710	65.21	20230523	14400	-0.07	20220728	8710	65.21	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
77	20230718	130727	57	100.00	KONEX			N	N	N	N		N	14300	300	2	2.14	21002360	1501	81.62	13480	14300	13480	16100	11900	14000	13992.25	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	1018	-4.50	3.91	12	0.02	-3176.00	3661.00	14400	20220728	-0.69	8710	20230523	64.18	14300	0.00	20230718	8710	64.18	20230523	14400	-0.69	20220728	8710	64.18	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
78	20230718	120733	57	100.00	KONEX			N	N	N	N		N	14300	300	2	2.14	21002360	1501	81.62	13480	14300	13480	16100	11900	14000	13992.25	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	1018	-4.50	3.91	12	0.02	-3176.00	3661.00	14400	20220728	-0.69	8710	20230523	64.18	14300	0.00	20230718	8710	64.18	20230523	14400	-0.69	20220728	8710	64.18	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
79	20230718	110733	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	20974060	1499	81.51	13480	14000	13480	16100	11900	14000	13992.03	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	997	-4.41	3.82	12	0.02	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14000	0.00	20230713	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
80	20230718	100726	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	15626060	1117	60.74	13480	14000	13480	16100	11900	14000	13989.31	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	997	-4.41	3.82	12	0.02	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14000	0.00	20230713	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
81	20230718	090725	57	100.00	KONEX			N	N	N	N		N	14000	0	3	0.00	310560	23	1.25	13480	14000	13480	16100	11900	14000	13502.61	0.00	0	0	14786	14392	13606	13212	12426	14590	13410	36	2100	500	8680	10	1	7118113	997	-4.41	3.82	12	0.00	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14000	0.00	20230713	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
82	20230717	160727	57	100.00	KONEX			N	N	N	N		N	14000	210	2	1.52	25536420	1839	69.42	14000	14000	12820	15850	11730	13790	13886.04	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	997	-4.41	3.82	12	0.03	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14000	0.00	20230713	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
83	20230717	150723	57	100.00	KONEX			N	N	N	N		N	13950	160	2	1.16	16183190	1158	43.71	14000	14000	13950	15850	11730	13790	13975.12	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	993	-4.39	3.81	12	0.02	-3176.00	3661.00	14400	20220728	-3.12	8710	20230523	60.16	14000	0.00	20230713	8710	60.16	20230523	14400	-3.12	20220728	8710	60.16	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
84	20230717	140726	57	100.00	KONEX			N	N	N	N		N	14000	210	2	1.52	11835390	847	31.97	14000	14000	13950	15850	11730	13790	13973.31	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	997	-4.41	3.82	12	0.01	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14000	0.00	20230713	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
85	20230717	130720	57	100.00	KONEX			N	N	N	N		N	14000	210	2	1.52	5547190	397	14.99	14000	14000	13950	15850	11730	13790	13972.77	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	997	-4.41	3.82	12	0.01	-3176.00	3661.00	14400	20220728	-2.78	8710	20230523	60.73	14000	0.00	20230713	8710	60.73	20230523	14400	-2.78	20220728	8710	60.73	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
86	20230717	120728	57	100.00	KONEX			N	N	N	N		N	13950	160	2	1.16	3727190	267	10.08	14000	14000	13950	15850	11730	13790	13959.51	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	993	-4.39	3.81	12	0.00	-3176.00	3661.00	14400	20220728	-3.12	8710	20230523	60.16	14000	0.00	20230713	8710	60.16	20230523	14400	-3.12	20220728	8710	60.16	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
87	20230717	110720	57	100.00	KONEX			N	N	N	N		N	13990	200	2	1.45	699560	50	1.89	14000	14000	13990	15850	11730	13790	13991.20	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	996	-4.40	3.82	12	0.00	-3176.00	3661.00	14400	20220728	-2.85	8710	20230523	60.62	14000	0.00	20230713	8710	60.62	20230523	14400	-2.85	20220728	8710	60.62	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
88	20230717	100720	57	100.00	KONEX			N	N	N	N		N	13790	0	3	0.00	0	0	0.00	0	0	0	15850	11730	13790	0.00	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	982	-4.34	3.77	12	0.00	-3176.00	3661.00	14400	20220728	-4.24	8710	20230523	58.32	14000	-1.50	20230713	8710	58.32	20230523	14400	-4.24	20220728	8710	58.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
89	20230717	090720	57	100.00	KONEX			N	N	N	N		N	13790	0	3	0.00	0	0	0.00	0	0	0	15850	11730	13790	0.00	0.00	0	0	14656	14222	13366	12932	12076	14440	13150	36	2060	500	8540	10	1	7118113	982	-4.34	3.77	12	0.00	-3176.00	3661.00	14400	20220728	-4.24	8710	20230523	58.32	14000	-1.50	20230713	8710	58.32	20230523	14400	-4.24	20220728	8710	58.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
90	20230714	160719	57	100.00	KONEX			N	N	N	N		N	13790	290	2	2.15	35336880	2649	467.20	13500	13800	12510	15520	11480	13500	13339.71	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	982	-4.34	3.77	12	0.04	-3176.00	3661.00	14400	20220728	-4.24	8710	20230523	58.32	14000	-1.50	20230713	8710	58.32	20230523	14400	-4.24	20220728	8710	58.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
91	20230714	150723	57	100.00	KONEX			N	N	N	N		N	13790	290	2	2.15	35336880	2649	467.20	13500	13800	12510	15520	11480	13500	13339.71	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	982	-4.34	3.77	12	0.04	-3176.00	3661.00	14400	20220728	-4.24	8710	20230523	58.32	14000	-1.50	20230713	8710	58.32	20230523	14400	-4.24	20220728	8710	58.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
92	20230714	140727	57	100.00	KONEX			N	N	N	N		N	13790	290	2	2.15	35336880	2649	467.20	13500	13800	12510	15520	11480	13500	13339.71	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	982	-4.34	3.77	12	0.04	-3176.00	3661.00	14400	20220728	-4.24	8710	20230523	58.32	14000	-1.50	20230713	8710	58.32	20230523	14400	-4.24	20220728	8710	58.32	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
93	20230714	130716	57	100.00	KONEX			N	N	N	N		N	12600	-900	5	-6.67	35296090	2646	466.67	13500	13800	12510	15520	11480	13500	13339.41	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	897	-3.97	3.44	12	0.04	-3176.00	3661.00	14400	20220728	-12.50	8710	20230523	44.66	14000	-10.00	20230713	8710	44.66	20230523	14400	-12.50	20220728	8710	44.66	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
94	20230714	120718	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	26829250	2020	356.26	13500	13500	13000	15520	11480	13500	13281.81	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	961	-4.25	3.69	12	0.03	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
95	20230714	110724	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	9377250	695	122.57	13500	13500	13000	15520	11480	13500	13492.45	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
96	20230714	100726	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	9163750	679	119.75	13500	13500	13250	15520	11480	13500	13495.95	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
97	20230714	090722	57	100.00	KONEX			N	N	N	N		N	13500	0	3	0.00	13500	1	0.18	13500	13500	13500	15520	11480	13500	13500.00	0.00	0	0	15166	14332	13166	12332	11166	13750	11750	36	2020	500	8370	10	1	7118113	961	-4.25	3.69	12	0.00	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
98	20230713	160719	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	7558230	567	510.81	14000	14000	12000	15510	11470	13490	13330.21	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
99	20230713	150714	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	7558230	567	510.81	14000	14000	12000	15510	11470	13490	13330.21	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
100	20230713	140713	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	6883230	517	465.77	14000	14000	12000	15510	11470	13490	13313.79	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
101	20230713	130717	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	6803730	511	460.36	14000	14000	12000	15510	11470	13490	13314.54	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
102	20230713	120713	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	5462300	404	363.96	14000	14000	13500	15510	11470	13490	13520.54	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
103	20230713	110717	57	100.00	KONEX			N	N	N	N		N	13500	10	2	0.07	5327300	394	354.95	14000	14000	13500	15510	11470	13490	13521.07	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	961	-4.25	3.69	12	0.01	-3176.00	3661.00	14400	20220728	-6.25	8710	20230523	54.99	14000	-3.57	20230713	8710	54.99	20230523	14400	-6.25	20220728	8710	54.99	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
104	20230713	100713	57	100.00	KONEX			N	N	N	N		N	13900	410	2	3.04	264800	19	17.12	14000	14000	13900	15510	11470	13490	13936.84	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	989	-4.38	3.80	12	0.00	-3176.00	3661.00	14400	20220728	-3.47	8710	20230523	59.59	14000	-0.71	20230713	8710	59.59	20230523	14400	-3.47	20220728	8710	59.59	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
105	20230713	090656	57	100.00	KONEX			N	N	N	N		N	13490	0	3	0.00	0	0	0.00	0	0	0	15510	11470	13490	0.00	0.00	0	0	14463	13976	13013	12526	11563	14220	12770	36	2020	500	8360	10	1	7118113	960	-4.25	3.68	12	0.00	-3176.00	3661.00	14400	20220728	-6.32	8710	20230523	54.88	13500	-0.07	20230712	8710	54.88	20230523	14400	-6.32	20220728	8710	54.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
106	20230712	160711	57	100.00	KONEX			N	N	N	N		N	13490	990	2	7.92	1494010	111	57.22	12050	13500	12050	14370	10630	12500	13459.55	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	960	-4.25	3.68	12	0.00	-3176.00	3661.00	14400	20220728	-6.32	8710	20230523	54.88	13500	-0.07	20230712	8710	54.88	20230523	14400	-6.32	20220728	8710	54.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
107	20230712	150706	57	100.00	KONEX			N	N	N	N		N	13490	990	2	7.92	1494010	111	57.22	12050	13500	12050	14370	10630	12500	13459.55	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	960	-4.25	3.68	12	0.00	-3176.00	3661.00	14400	20220728	-6.32	8710	20230523	54.88	13500	-0.07	20230712	8710	54.88	20230523	14400	-6.32	20220728	8710	54.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
108	20230712	140704	57	100.00	KONEX			N	N	N	N		N	13490	990	2	7.92	1494010	111	57.22	12050	13500	12050	14370	10630	12500	13459.55	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	960	-4.25	3.68	12	0.00	-3176.00	3661.00	14400	20220728	-6.32	8710	20230523	54.88	13500	-0.07	20230712	8710	54.88	20230523	14400	-6.32	20220728	8710	54.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
109	20230712	130707	57	100.00	KONEX			N	N	N	N		N	13490	990	2	7.92	1264680	94	48.45	12050	13500	12050	14370	10630	12500	13454.04	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	960	-4.25	3.68	12	0.00	-3176.00	3661.00	14400	20220728	-6.32	8710	20230523	54.88	13500	-0.07	20230712	8710	54.88	20230523	14400	-6.32	20220728	8710	54.88	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
110	20230712	120709	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
111	20230712	110708	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
112	20230712	100709	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
113	20230712	090710	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12826	12662	12336	12172	11846	12745	12255	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
114	20230711	160659	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	2420780	194	33.22	12500	12500	12010	14370	10630	12500	12478.25	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
115	20230711	150658	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1408280	113	19.35	12500	12500	12010	14370	10630	12500	12462.65	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
116	20230711	140653	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1133280	91	15.58	12500	12500	12010	14370	10630	12500	12453.63	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
117	20230711	130646	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	1012500	81	13.87	12500	12500	12500	14370	10630	12500	12500.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
118	20230711	120702	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	687500	55	9.42	12500	12500	12500	14370	10630	12500	12500.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
119	20230711	110705	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	562500	45	7.71	12500	12500	12500	14370	10630	12500	12500.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
120	20230711	100702	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	562500	45	7.71	12500	12500	12500	14370	10630	12500	12500.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
121	20230711	090701	57	100.00	KONEX			N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	14370	10630	12500	0.00	0.00	0	0	12833	12666	12333	12166	11833	12750	12250	36	1870	500	7750	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
122	20230710	160657	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	7023370	584	1101.89	12500	12500	12000	14360	10620	12490	12026.32	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	890	-3.94	3.41	12	0.01	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
123	20230710	150657	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	7023370	584	1101.89	12500	12500	12000	14360	10620	12490	12026.32	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	890	-3.94	3.41	12	0.01	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
124	20230710	140650	57	100.00	KONEX			N	N	N	N		N	12500	10	2	0.08	25000	2	3.77	12500	12500	12500	14360	10620	12490	12500.00	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
125	20230710	130643	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
126	20230710	120658	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
127	20230710	110657	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
128	20230710	100658	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
129	20230710	090652	57	100.00	KONEX			N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	14360	10620	12490	0.00	0.00	0	0	12823	12656	12333	12166	11843	12495	12005	36	1870	500	7740	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
130	20230707	160649	57	100.00	KONEX			N	N	N	N		N	12490	50	2	0.40	644830	53	8.76	12500	12500	12010	14300	10580	12440	12166.60	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
131	20230707	150649	57	100.00	KONEX			N	N	N	N		N	12490	50	2	0.40	644830	53	8.76	12500	12500	12010	14300	10580	12440	12166.60	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
132	20230707	140703	57	100.00	KONEX			N	N	N	N		N	12490	50	2	0.40	644830	53	8.76	12500	12500	12010	14300	10580	12440	12166.60	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
133	20230707	130655	57	100.00	KONEX			N	N	N	N		N	12490	50	2	0.40	644830	53	8.76	12500	12500	12010	14300	10580	12440	12166.60	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
134	20230707	120657	57	100.00	KONEX			N	N	N	N		N	12490	50	2	0.40	644830	53	8.76	12500	12500	12010	14300	10580	12440	12166.60	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	889	-3.93	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.26	8710	20230523	43.40	12550	-0.48	20230616	8710	43.40	20230523	14400	-13.26	20220728	8710	43.40	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
135	20230707	110659	57	100.00	KONEX			N	N	N	N		N	12300	-140	5	-1.13	620280	51	8.43	12500	12500	12010	14300	10580	12440	12162.35	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	876	-3.87	3.36	12	0.00	-3176.00	3661.00	14400	20220728	-14.58	8710	20230523	41.22	12550	-1.99	20230616	8710	41.22	20230523	14400	-14.58	20220728	8710	41.22	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
136	20230707	100650	57	100.00	KONEX			N	N	N	N		N	12500	60	2	0.48	12500	1	0.17	12500	12500	12500	14300	10580	12440	12500.00	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	890	-3.94	3.41	12	0.00	-3176.00	3661.00	14400	20220728	-13.19	8710	20230523	43.51	12550	-0.40	20230616	8710	43.51	20230523	14400	-13.19	20220728	8710	43.51	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
137	20230707	090651	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	0.00	0	0	12733	12586	12293	12146	11853	12660	12220	36	1860	500	7710	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
138	20230706	160650	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	7364050	605	480.16	12000	12440	12000	14230	10530	12380	12171.98	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	885	-3.92	3.40	12	0.01	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
139	20230706	150651	57	100.00	KONEX			N	N	N	N		N	12440	60	2	0.48	7364050	605	480.16	12000	12440	12000	14230	10530	12380	12171.98	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	885	-3.92	3.40	12	0.01	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
140	20230706	140652	57	100.00	KONEX			N	N	N	N		N	12010	-370	5	-2.99	7111410	584	463.49	12000	12440	12000	14230	10530	12380	12177.07	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	855	-3.78	3.28	12	0.01	-3176.00	3661.00	14400	20220728	-16.60	8710	20230523	37.89	12550	-4.30	20230616	8710	37.89	20230523	14400	-16.60	20220728	8710	37.89	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
141	20230706	130652	57	100.00	KONEX			N	N	N	N		N	12010	-370	5	-2.99	7074520	581	461.11	12000	12380	12000	14230	10530	12380	12176.45	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	855	-3.78	3.28	12	0.01	-3176.00	3661.00	14400	20220728	-16.60	8710	20230523	37.89	12550	-4.30	20230616	8710	37.89	20230523	14400	-16.60	20220728	8710	37.89	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
142	20230706	120649	57	100.00	KONEX			N	N	N	N		N	12350	-30	5	-0.24	5141730	422	334.92	12000	12380	12000	14230	10530	12380	12184.19	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	879	-3.89	3.37	12	0.01	-3176.00	3661.00	14400	20220728	-14.24	8710	20230523	41.79	12550	-1.59	20230616	8710	41.79	20230523	14400	-14.24	20220728	8710	41.79	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
143	20230706	110655	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	2412380	201	159.52	12000	12380	12000	14230	10530	12380	12001.89	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
144	20230706	100651	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	2412380	201	159.52	12000	12380	12000	14230	10530	12380	12001.89	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
145	20230706	090650	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12380	12380	12380	12380	12380	12380	12380	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
146	20230705	160648	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	1559880	126	135.48	12380	12380	12380	14230	10530	12380	12380.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
147	20230705	150646	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	1559880	126	135.48	12380	12380	12380	14230	10530	12380	12380.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
148	20230705	140639	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	1559880	126	135.48	12380	12380	12380	14230	10530	12380	12380.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
149	20230705	130640	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	1559880	126	135.48	12380	12380	12380	14230	10530	12380	12380.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
150	20230705	120639	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	1559880	126	135.48	12380	12380	12380	14230	10530	12380	12380.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
151	20230705	110646	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	1522740	123	132.26	12380	12380	12380	14230	10530	12380	12380.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
152	20230705	100642	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	1398940	113	121.51	12380	12380	12380	14230	10530	12380	12380.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
153	20230705	090640	57	100.00	KONEX			N	N	N	N		N	12380	0	3	0.00	0	0	0.00	0	0	0	14230	10530	12380	0.00	0.00	0	0	12386	12382	12376	12372	12366	12385	12375	36	1850	500	7670	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
154	20230704	160638	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	1151090	93	11.11	12370	12380	12370	14240	10540	12390	12377.31	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
155	20230704	150630	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	1151090	93	11.11	12370	12380	12370	14240	10540	12390	12377.31	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
156	20230704	140636	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	1151090	93	11.11	12370	12380	12370	14240	10540	12390	12377.31	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
157	20230704	130626	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	1151090	93	11.11	12370	12380	12370	14240	10540	12390	12377.31	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
158	20230704	120632	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	1151090	93	11.11	12370	12380	12370	14240	10540	12390	12377.31	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
159	20230704	110628	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	1151090	93	11.11	12370	12380	12370	14240	10540	12390	12377.31	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
160	20230704	100626	57	100.00	KONEX			N	N	N	N		N	12380	-10	5	-0.08	1151090	93	11.11	12370	12380	12370	14240	10540	12390	12377.31	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	881	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-14.03	8710	20230523	42.14	12550	-1.35	20230616	8710	42.14	20230523	14400	-14.03	20220728	8710	42.14	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
161	20230704	090625	57	100.00	KONEX			N	N	N	N		N	12390	0	3	0.00	0	0	0.00	0	0	0	14240	10540	12390	0.00	0.00	0	0	12850	12620	12210	11980	11570	12415	11775	36	1850	500	7680	10	1	7118113	882	-3.90	3.38	12	0.00	-3176.00	3661.00	14400	20220728	-13.96	8710	20230523	42.25	12550	-1.27	20230616	8710	42.25	20230523	14400	-13.96	20220728	8710	42.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
162	20230703	160618	57	100.00	KONEX			N	N	N	N		N	12390	-50	5	-0.40	10125070	837	83700.00	12440	12440	11800	14300	10580	12440	12096.86	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	882	-3.90	3.38	12	0.01	-3176.00	3661.00	14400	20220728	-13.96	8710	20230523	42.25	12550	-1.27	20230616	8710	42.25	20230523	14400	-13.96	20220728	8710	42.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
163	20230703	150625	57	100.00	KONEX			N	N	N	N		N	12390	-50	5	-0.40	10125070	837	83700.00	12440	12440	11800	14300	10580	12440	12096.86	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	882	-3.90	3.38	12	0.01	-3176.00	3661.00	14400	20220728	-13.96	8710	20230523	42.25	12550	-1.27	20230616	8710	42.25	20230523	14400	-13.96	20220728	8710	42.25	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
164	20230703	140624	57	100.00	KONEX			N	N	N	N		N	12350	-90	5	-0.72	9757530	807	80700.00	12440	12440	11800	14300	10580	12440	12091.12	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	879	-3.89	3.37	12	0.01	-3176.00	3661.00	14400	20220728	-14.24	8710	20230523	41.79	12550	-1.59	20230616	8710	41.79	20230523	14400	-14.24	20220728	8710	41.79	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
165	20230703	130620	57	100.00	KONEX			N	N	N	N		N	12410	-30	5	-0.24	9745180	806	80600.00	12440	12440	11800	14300	10580	12440	12090.79	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	883	-3.91	3.39	12	0.01	-3176.00	3661.00	14400	20220728	-13.82	8710	20230523	42.48	12550	-1.12	20230616	8710	42.48	20230523	14400	-13.82	20220728	8710	42.48	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
166	20230703	120627	57	100.00	KONEX			N	N	N	N		N	12430	-10	5	-0.08	3185750	265	26500.00	12440	12440	12000	14300	10580	12440	12021.70	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	885	-3.91	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.68	8710	20230523	42.71	12550	-0.96	20230616	8710	42.71	20230523	14400	-13.68	20220728	8710	42.71	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
167	20230703	110622	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	3136840	261	26100.00	12440	12440	12000	14300	10580	12440	12018.54	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
168	20230703	100611	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N
169	20230703	090618	57	100.00	KONEX			N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	14300	10580	12440	0.00	0.00	0	0	12440	12440	12440	12440	12440	12440	12440	36	1860	500	7710	10	1	7118113	885	-3.92	3.40	12	0.00	-3176.00	3661.00	14400	20220728	-13.61	8710	20230523	42.82	12550	-0.88	20230616	8710	42.82	20230523	14400	-13.61	20220728	8710	42.82	20230523	0.00	N	107640	500	35 억		0	N	N	0	N	00	N