KissMeData/176590/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	160901	57	100.00	KONEX			N	N	N	N		N	9100	10	2	0.11	12247660	1352	89.18	9100	9100	8930	10450	7730	9090	9058.92	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	530	36.99	4.77	12	0.02	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
3	20230731	150901	57	100.00	KONEX			N	N	N	N		N	9100	10	2	0.11	12247660	1352	89.18	9100	9100	8930	10450	7730	9090	9058.92	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	530	36.99	4.77	12	0.02	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
4	20230731	140905	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	8125360	894	58.97	9100	9100	8930	10450	7730	9090	9088.77	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	524	36.59	4.71	12	0.02	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
5	20230731	130905	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	8125360	894	58.97	9100	9100	8930	10450	7730	9090	9088.77	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	524	36.59	4.71	12	0.02	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
6	20230731	120913	57	100.00	KONEX			N	N	N	N		N	9000	-90	5	-0.99	8125360	894	58.97	9100	9100	8930	10450	7730	9090	9088.77	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	524	36.59	4.71	12	0.02	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
7	20230731	110915	57	100.00	KONEX			N	N	N	N		N	9100	10	2	0.11	7971360	877	57.85	9100	9100	8930	10450	7730	9090	9089.35	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	530	36.99	4.77	12	0.02	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
8	20230731	100913	57	100.00	KONEX			N	N	N	N		N	9100	10	2	0.11	937060	104	6.86	9100	9100	8930	10450	7730	9090	9010.19	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	530	36.99	4.77	12	0.00	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
9	20230731	090902	57	100.00	KONEX			N	N	N	N		N	9100	10	2	0.11	91000	10	0.66	9100	9100	9100	10450	7730	9090	9100.00	0.00	0	0	9270	9180	9040	8950	8810	9110	8880	29	1360	500	5450	10	1	5823333	530	36.99	4.77	12	0.00	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
10	20230728	160904	57	100.00	KONEX			N	N	N	N		N	9090	-50	5	-0.55	13605940	1516	247.71	9130	9130	8900	10510	7770	9140	8974.89	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	529	36.95	4.76	12	0.03	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
11	20230728	150903	57	100.00	KONEX			N	N	N	N		N	9080	-60	5	-0.66	12537340	1397	228.27	9130	9130	8900	10510	7770	9140	8974.47	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	529	36.91	4.76	12	0.02	246.00	1909.00	10250	20221028	-11.41	5310	20230202	71.00	9400	-3.40	20230719	5310	71.00	20230202	10250	-11.41	20221028	5310	71.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
12	20230728	140901	57	100.00	KONEX			N	N	N	N		N	9120	-20	5	-0.22	6171620	684	111.76	9130	9130	9000	10510	7770	9140	9022.84	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	531	37.07	4.78	12	0.01	246.00	1909.00	10250	20221028	-11.02	5310	20230202	71.75	9400	-2.98	20230719	5310	71.75	20230202	10250	-11.02	20221028	5310	71.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
13	20230728	130903	57	100.00	KONEX			N	N	N	N		N	9000	-140	5	-1.53	5514980	612	100.00	9130	9130	9000	10510	7770	9140	9011.41	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	524	36.59	4.71	12	0.01	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
14	20230728	120902	57	100.00	KONEX			N	N	N	N		N	9120	-20	5	-0.22	5298980	588	96.08	9130	9130	9000	10510	7770	9140	9011.87	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	531	37.07	4.78	12	0.01	246.00	1909.00	10250	20221028	-11.02	5310	20230202	71.75	9400	-2.98	20230719	5310	71.75	20230202	10250	-11.02	20221028	5310	71.75	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
15	20230728	110908	57	100.00	KONEX			N	N	N	N		N	9000	-140	5	-1.53	288260	32	5.23	9130	9130	9000	10510	7770	9140	9008.12	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
16	20230728	100858	57	100.00	KONEX			N	N	N	N		N	9130	-10	5	-0.11	18260	2	0.33	9130	9130	9130	10510	7770	9140	9130.00	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	532	37.11	4.78	12	0.00	246.00	1909.00	10250	20221028	-10.93	5310	20230202	71.94	9400	-2.87	20230719	5310	71.94	20230202	10250	-10.93	20221028	5310	71.94	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
17	20230728	090907	57	100.00	KONEX			N	N	N	N		N	9140	0	3	0.00	0	0	0.00	0	0	0	10510	7770	9140	0.00	0.00	0	0	9433	9286	9123	8976	8813	9205	8895	29	1370	500	5480	10	1	5823333	532	37.15	4.79	12	0.00	246.00	1909.00	10250	20221028	-10.83	5310	20230202	72.13	9400	-2.77	20230719	5310	72.13	20230202	10250	-10.83	20221028	5310	72.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
18	20230727	160900	57	100.00	KONEX			N	N	N	N		N	9140	140	2	1.56	5524980	612	22.69	9270	9270	8960	10350	7650	9000	9027.75	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	532	37.15	4.79	12	0.01	246.00	1909.00	10250	20221028	-10.83	5310	20230202	72.13	9400	-2.77	20230719	5310	72.13	20230202	10250	-10.83	20221028	5310	72.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
19	20230727	150900	57	100.00	KONEX			N	N	N	N		N	9140	140	2	1.56	5524980	612	22.69	9270	9270	8960	10350	7650	9000	9027.75	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	532	37.15	4.79	12	0.01	246.00	1909.00	10250	20221028	-10.83	5310	20230202	72.13	9400	-2.77	20230719	5310	72.13	20230202	10250	-10.83	20221028	5310	72.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
20	20230727	140855	57	100.00	KONEX			N	N	N	N		N	9150	150	2	1.67	4473880	497	18.43	9270	9270	8960	10350	7650	9000	9001.77	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	533	37.20	4.79	12	0.01	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
21	20230727	130855	57	100.00	KONEX			N	N	N	N		N	9150	150	2	1.67	3564730	396	14.68	9270	9270	8960	10350	7650	9000	9001.84	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	533	37.20	4.79	12	0.01	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
22	20230727	120857	57	100.00	KONEX			N	N	N	N		N	8960	-40	5	-0.44	2079580	231	8.57	9270	9270	8960	10350	7650	9000	9002.51	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	522	36.42	4.69	12	0.00	246.00	1909.00	10250	20221028	-12.59	5310	20230202	68.74	9400	-4.68	20230719	5310	68.74	20230202	10250	-12.59	20221028	5310	68.74	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
23	20230727	110859	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	2061660	229	8.49	9270	9270	9000	10350	7650	9000	9002.88	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
24	20230727	100857	57	100.00	KONEX			N	N	N	N		N	9160	160	2	1.78	819660	91	3.37	9270	9270	9000	10350	7650	9000	9007.25	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	533	37.24	4.80	12	0.00	246.00	1909.00	10250	20221028	-10.63	5310	20230202	72.50	9400	-2.55	20230719	5310	72.50	20230202	10250	-10.63	20221028	5310	72.50	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
25	20230727	090854	57	100.00	KONEX			N	N	N	N		N	9270	270	2	3.00	9270	1	0.04	9270	9270	9270	10350	7650	9000	9270.00	0.00	0	0	9606	9302	9056	8752	8506	9180	8630	29	1350	500	5400	10	1	5823333	540	37.68	4.86	12	0.00	246.00	1909.00	10250	20221028	-9.56	5310	20230202	74.58	9400	-1.38	20230719	5310	74.58	20230202	10250	-9.56	20221028	5310	74.58	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
26	20230726	160853	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	24178360	2697	70.53	9360	9360	8810	10350	7650	9000	8964.91	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.05	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
27	20230726	150859	57	100.00	KONEX			N	N	N	N		N	8980	-20	5	-0.22	17858390	1987	51.96	9360	9360	8900	10350	7650	9000	8987.61	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	523	36.50	4.70	12	0.03	246.00	1909.00	10250	20221028	-12.39	5310	20230202	69.11	9400	-4.47	20230719	5310	69.11	20230202	10250	-12.39	20221028	5310	69.11	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
28	20230726	140852	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	17669610	1966	51.41	9360	9360	8900	10350	7650	9000	8987.59	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.03	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
29	20230726	130850	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	16229970	1806	47.23	9360	9360	8900	10350	7650	9000	8986.69	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	524	36.54	4.71	12	0.03	246.00	1909.00	10250	20221028	-12.29	5310	20230202	69.30	9400	-4.36	20230719	5310	69.30	20230202	10250	-12.29	20221028	5310	69.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
30	20230726	120852	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	14431970	1606	42.00	9360	9360	8900	10350	7650	9000	8986.28	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	524	36.54	4.71	12	0.03	246.00	1909.00	10250	20221028	-12.29	5310	20230202	69.30	9400	-4.36	20230719	5310	69.30	20230202	10250	-12.29	20221028	5310	69.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
31	20230726	110848	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	13506000	1503	39.30	9360	9360	8900	10350	7650	9000	8986.03	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	524	36.54	4.71	12	0.03	246.00	1909.00	10250	20221028	-12.29	5310	20230202	69.30	9400	-4.36	20230719	5310	69.30	20230202	10250	-12.29	20221028	5310	69.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
32	20230726	100855	57	100.00	KONEX			N	N	N	N		N	8990	-10	5	-0.11	12068290	1343	35.12	9360	9360	8900	10350	7650	9000	8986.07	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	524	36.54	4.71	12	0.02	246.00	1909.00	10250	20221028	-12.29	5310	20230202	69.30	9400	-4.36	20230719	5310	69.30	20230202	10250	-12.29	20221028	5310	69.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
33	20230726	090849	57	100.00	KONEX			N	N	N	N		N	9360	360	2	4.00	9360	1	0.03	9360	9360	9360	10350	7650	9000	9360.00	0.00	0	0	9473	9236	9103	8866	8733	9355	8985	29	1350	500	5400	10	1	5823333	545	38.05	4.90	12	0.00	246.00	1909.00	10250	20221028	-8.68	5310	20230202	76.27	9400	-0.43	20230719	5310	76.27	20230202	10250	-8.68	20221028	5310	76.27	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
34	20230725	160846	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	34429850	3824	82.17	8970	9340	8970	10350	7650	9000	9003.62	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.07	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
35	20230725	150836	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	28930850	3213	69.04	8970	9340	8970	10350	7650	9000	9004.31	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.06	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
36	20230725	140837	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	18409750	2044	43.92	8970	9340	8970	10350	7650	9000	9006.73	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.04	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
37	20230725	130845	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	7789750	864	18.56	8970	9340	8970	10350	7650	9000	9015.91	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.01	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
38	20230725	120844	57	100.00	KONEX			N	N	N	N		N	9010	10	2	0.11	3163610	350	7.52	8970	9340	8970	10350	7650	9000	9038.89	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	525	36.63	4.72	12	0.01	246.00	1909.00	10250	20221028	-12.10	5310	20230202	69.68	9400	-4.15	20230719	5310	69.68	20230202	10250	-12.10	20221028	5310	69.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
39	20230725	110842	57	100.00	KONEX			N	N	N	N		N	9010	10	2	0.11	3163610	350	7.52	8970	9340	8970	10350	7650	9000	9038.89	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	525	36.63	4.72	12	0.01	246.00	1909.00	10250	20221028	-12.10	5310	20230202	69.68	9400	-4.15	20230719	5310	69.68	20230202	10250	-12.10	20221028	5310	69.68	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
40	20230725	100842	57	100.00	KONEX			N	N	N	N		N	9290	290	2	3.22	1036710	114	2.45	8970	9340	8970	10350	7650	9000	9093.95	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	541	37.76	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
41	20230725	090842	57	100.00	KONEX			N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	10350	7650	9000	0.00	0.00	0	0	9373	9186	9093	8906	8813	9140	8860	29	1350	500	5400	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
42	20230724	160844	57	100.00	KONEX			N	N	N	N		N	9000	-150	5	-1.64	41975460	4654	176.29	9280	9280	9000	10520	7780	9150	9019.22	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	524	36.59	4.71	12	0.08	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
43	20230724	150840	57	100.00	KONEX			N	N	N	N		N	9050	-100	5	-1.09	38276460	4243	160.72	9280	9280	9000	10520	7780	9150	9021.08	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	527	36.79	4.74	12	0.07	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
44	20230724	140838	57	100.00	KONEX			N	N	N	N		N	9090	-60	5	-0.66	37181300	4122	156.14	9280	9280	9000	10520	7780	9150	9020.21	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	529	36.95	4.76	12	0.07	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
45	20230724	130839	57	100.00	KONEX			N	N	N	N		N	9100	-50	5	-0.55	31746230	3524	133.48	9280	9280	9000	10520	7780	9150	9008.58	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	530	36.99	4.77	12	0.06	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
46	20230724	120840	57	100.00	KONEX			N	N	N	N		N	9000	-150	5	-1.64	30253800	3360	127.27	9280	9280	9000	10520	7780	9150	9004.11	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	524	36.59	4.71	12	0.06	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
47	20230724	110844	57	100.00	KONEX			N	N	N	N		N	9140	-10	5	-0.11	7735300	858	32.50	9280	9280	9000	10520	7780	9150	9015.50	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	532	37.15	4.79	12	0.01	246.00	1909.00	10250	20221028	-10.83	5310	20230202	72.13	9400	-2.77	20230719	5310	72.13	20230202	10250	-10.83	20221028	5310	72.13	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
48	20230724	100835	57	100.00	KONEX			N	N	N	N		N	9000	-150	5	-1.64	7662180	850	32.20	9280	9280	9000	10520	7780	9150	9014.33	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	524	36.59	4.71	12	0.01	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
49	20230724	090840	57	100.00	KONEX			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	10520	7780	9150	0.00	0.00	0	0	9443	9296	9153	9006	8863	9225	8935	29	1370	500	5490	10	1	5823333	533	37.20	4.79	12	0.00	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
50	20230721	160831	57	100.00	KONEX			N	N	N	N		N	9150	-50	5	-0.54	24211860	2640	105.01	9300	9300	9010	10580	7820	9200	9171.16	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	533	37.20	4.79	12	0.05	246.00	1909.00	10250	20221028	-10.73	5310	20230202	72.32	9400	-2.66	20230719	5310	72.32	20230202	10250	-10.73	20221028	5310	72.32	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
51	20230721	150833	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	24202710	2639	104.97	9300	9300	9010	10580	7820	9200	9171.17	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	530	36.99	4.77	12	0.05	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
52	20230721	140831	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	22865010	2492	99.12	9300	9300	9010	10580	7820	9200	9175.37	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	530	36.99	4.77	12	0.04	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
53	20230721	130833	57	100.00	KONEX			N	N	N	N		N	9100	-100	5	-1.09	22464610	2448	97.37	9300	9300	9010	10580	7820	9200	9176.72	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	530	36.99	4.77	12	0.04	246.00	1909.00	10250	20221028	-11.22	5310	20230202	71.37	9400	-3.19	20230719	5310	71.37	20230202	10250	-11.22	20221028	5310	71.37	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
54	20230721	120843	57	100.00	KONEX			N	N	N	N		N	9190	-10	5	-0.11	22328110	2433	96.78	9300	9300	9010	10580	7820	9200	9177.19	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	535	37.36	4.81	12	0.04	246.00	1909.00	10250	20221028	-10.34	5310	20230202	73.07	9400	-2.23	20230719	5310	73.07	20230202	10250	-10.34	20221028	5310	73.07	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
55	20230721	110840	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	3222100	354	14.08	9300	9300	9010	10580	7820	9200	9101.98	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	536	37.40	4.82	12	0.01	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
56	20230721	100838	57	100.00	KONEX			N	N	N	N		N	9290	90	2	0.98	2587300	285	11.34	9300	9300	9010	10580	7820	9200	9078.25	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	541	37.76	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
57	20230721	090837	57	100.00	KONEX			N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	10580	7820	9200	0.00	0.00	0	0	9333	9266	9233	9166	9133	9250	9150	29	1380	500	5520	10	1	5823333	536	37.40	4.82	12	0.00	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
58	20230720	160829	57	100.00	KONEX			N	N	N	N		N	9200	110	2	1.21	23311960	2514	25.03	9300	9300	9200	10450	7730	9090	9272.86	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	536	37.40	4.82	12	0.04	246.00	1909.00	10250	20221028	-10.24	5310	20230202	73.26	9400	-2.13	20230719	5310	73.26	20230202	10250	-10.24	20221028	5310	73.26	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
59	20230720	150830	57	100.00	KONEX			N	N	N	N		N	9250	160	2	1.76	23302760	2513	25.02	9300	9300	9250	10450	7730	9090	9272.88	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	539	37.60	4.85	12	0.04	246.00	1909.00	10250	20221028	-9.76	5310	20230202	74.20	9400	-1.60	20230719	5310	74.20	20230202	10250	-9.76	20221028	5310	74.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
60	20230720	140828	57	100.00	KONEX			N	N	N	N		N	9250	160	2	1.76	18122760	1953	19.45	9300	9300	9250	10450	7730	9090	9279.45	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	539	37.60	4.85	12	0.03	246.00	1909.00	10250	20221028	-9.76	5310	20230202	74.20	9400	-1.60	20230719	5310	74.20	20230202	10250	-9.76	20221028	5310	74.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
61	20230720	130829	57	100.00	KONEX			N	N	N	N		N	9250	160	2	1.76	18011760	1941	19.33	9300	9300	9250	10450	7730	9090	9279.63	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	539	37.60	4.85	12	0.03	246.00	1909.00	10250	20221028	-9.76	5310	20230202	74.20	9400	-1.60	20230719	5310	74.20	20230202	10250	-9.76	20221028	5310	74.20	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
62	20230720	120835	57	100.00	KONEX			N	N	N	N		N	9270	180	2	1.98	16161760	1741	17.34	9300	9300	9270	10450	7730	9090	9283.03	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	540	37.68	4.86	12	0.03	246.00	1909.00	10250	20221028	-9.56	5310	20230202	74.58	9400	-1.38	20230719	5310	74.58	20230202	10250	-9.56	20221028	5310	74.58	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
63	20230720	110833	57	100.00	KONEX			N	N	N	N		N	9290	200	2	2.20	12453760	1341	13.35	9300	9300	9280	10450	7730	9090	9286.92	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	541	37.76	4.87	12	0.02	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
64	20230720	100824	57	100.00	KONEX			N	N	N	N		N	9290	200	2	2.20	2481050	267	2.66	9300	9300	9290	10450	7730	9090	9292.32	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	541	37.76	4.87	12	0.00	246.00	1909.00	10250	20221028	-9.37	5310	20230202	74.95	9400	-1.17	20230719	5310	74.95	20230202	10250	-9.37	20221028	5310	74.95	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
65	20230720	090825	57	100.00	KONEX			N	N	N	N		N	9090	0	3	0.00	0	0	0.00	0	0	0	10450	7730	9090	0.00	0.00	0	0	9696	9392	9096	8792	8496	9245	8645	29	1360	500	5450	10	1	5823333	529	36.95	4.76	12	0.00	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
66	20230719	160840	57	100.00	KONEX			N	N	N	N		N	9090	280	2	3.18	90388700	10042	62.36	9400	9400	8800	10130	7490	8810	9001.07	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	529	36.95	4.76	12	0.17	246.00	1909.00	10250	20221028	-11.32	5310	20230202	71.19	9400	-3.30	20230719	5310	71.19	20230202	10250	-11.32	20221028	5310	71.19	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
67	20230719	150840	57	100.00	KONEX			N	N	N	N		N	9080	270	2	3.06	90297800	10032	62.30	9400	9400	8800	10130	7490	8810	9000.98	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	529	36.91	4.76	12	0.17	246.00	1909.00	10250	20221028	-11.41	5310	20230202	71.00	9400	-3.40	20230719	5310	71.00	20230202	10250	-11.41	20221028	5310	71.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
68	20230719	140842	57	100.00	KONEX			N	N	N	N		N	9080	270	2	3.06	86066520	9566	59.40	9400	9400	8800	10130	7490	8810	8997.13	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	529	36.91	4.76	12	0.16	246.00	1909.00	10250	20221028	-11.41	5310	20230202	71.00	9400	-3.40	20230719	5310	71.00	20230202	10250	-11.41	20221028	5310	71.00	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
69	20230719	130832	57	100.00	KONEX			N	N	N	N		N	9050	240	2	2.72	76790560	8544	53.06	9400	9400	8800	10130	7490	8810	8987.66	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	527	36.79	4.74	12	0.15	246.00	1909.00	10250	20221028	-11.71	5310	20230202	70.43	9400	-3.72	20230719	5310	70.43	20230202	10250	-11.71	20221028	5310	70.43	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
70	20230719	120844	57	100.00	KONEX			N	N	N	N		N	9000	190	2	2.16	72155060	8029	49.86	9400	9400	8800	10130	7490	8810	8986.81	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	524	36.59	4.71	12	0.14	246.00	1909.00	10250	20221028	-12.20	5310	20230202	69.49	9400	-4.26	20230719	5310	69.49	20230202	10250	-12.20	20221028	5310	69.49	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
71	20230719	110842	57	100.00	KONEX			N	N	N	N		N	8990	180	2	2.04	26120760	2913	18.09	9400	9400	8800	10130	7490	8810	8966.96	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	524	36.54	4.71	12	0.05	246.00	1909.00	10250	20221028	-12.29	5310	20230202	69.30	9400	-4.36	20230719	5310	69.30	20230202	10250	-12.29	20221028	5310	69.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
72	20230719	100835	57	100.00	KONEX			N	N	N	N		N	8990	180	2	2.04	23702450	2644	16.42	9400	9400	8800	10130	7490	8810	8964.62	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	524	36.54	4.71	12	0.05	246.00	1909.00	10250	20221028	-12.29	5310	20230202	69.30	9400	-4.36	20230719	5310	69.30	20230202	10250	-12.29	20221028	5310	69.30	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
73	20230719	090835	57	100.00	KONEX			N	N	N	N		N	9400	590	2	6.70	9400	1	0.01	9400	9400	9400	10130	7490	8810	9400.00	0.00	0	0	9043	8926	8693	8576	8343	8985	8635	29	1320	500	5280	10	1	5823333	547	38.21	4.92	12	0.00	246.00	1909.00	10250	20221028	-8.29	5310	20230202	77.02	9400	0.00	20230719	5310	77.02	20230202	10250	-8.29	20221028	5310	77.02	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
74	20230718	160834	57	100.00	KONEX			N	N	N	N		N	8810	320	2	3.77	139545890	16104	423.79	8590	8810	8460	9760	7220	8490	8665.29	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	513	35.81	4.61	12	0.28	246.00	1909.00	10250	20221028	-14.05	5310	20230202	65.91	9320	-5.47	20230705	5310	65.91	20230202	10250	-14.05	20221028	5310	65.91	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
75	20230718	150832	57	100.00	KONEX			N	N	N	N		N	8660	170	2	2.00	134797290	15558	409.42	8590	8800	8460	9760	7220	8490	8664.18	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	504	35.20	4.54	12	0.27	246.00	1909.00	10250	20221028	-15.51	5310	20230202	63.09	9320	-7.08	20230705	5310	63.09	20230202	10250	-15.51	20221028	5310	63.09	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
76	20230718	140829	57	100.00	KONEX			N	N	N	N		N	8650	160	2	1.88	117728390	13589	357.61	8590	8800	8460	9760	7220	8490	8663.51	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	504	35.16	4.53	12	0.23	246.00	1909.00	10250	20221028	-15.61	5310	20230202	62.90	9320	-7.19	20230705	5310	62.90	20230202	10250	-15.61	20221028	5310	62.90	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
77	20230718	130830	57	100.00	KONEX			N	N	N	N		N	8650	160	2	1.88	107871670	12451	327.66	8590	8800	8460	9760	7220	8490	8663.70	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	504	35.16	4.53	12	0.21	246.00	1909.00	10250	20221028	-15.61	5310	20230202	62.90	9320	-7.19	20230705	5310	62.90	20230202	10250	-15.61	20221028	5310	62.90	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
78	20230718	120837	57	100.00	KONEX			N	N	N	N		N	8790	300	2	3.53	103546670	11951	314.50	8590	8800	8460	9760	7220	8490	8664.27	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	512	35.73	4.60	12	0.21	246.00	1909.00	10250	20221028	-14.24	5310	20230202	65.54	9320	-5.69	20230705	5310	65.54	20230202	10250	-14.24	20221028	5310	65.54	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
79	20230718	110838	57	100.00	KONEX			N	N	N	N		N	8610	120	2	1.41	36410040	4236	111.47	8590	8650	8460	9760	7220	8490	8595.38	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	501	35.00	4.51	12	0.07	246.00	1909.00	10250	20221028	-16.00	5310	20230202	62.15	9320	-7.62	20230705	5310	62.15	20230202	10250	-16.00	20221028	5310	62.15	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
80	20230718	100829	57	100.00	KONEX			N	N	N	N		N	8600	110	2	1.30	18361440	2136	56.21	8590	8650	8460	9760	7220	8490	8596.18	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	501	34.96	4.50	12	0.04	246.00	1909.00	10250	20221028	-16.10	5310	20230202	61.96	9320	-7.73	20230705	5310	61.96	20230202	10250	-16.10	20221028	5310	61.96	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
81	20230718	090828	57	100.00	KONEX			N	N	N	N		N	8590	100	2	1.18	8590	1	0.03	8590	8590	8590	9760	7220	8490	8590.00	0.00	0	0	9203	8846	8523	8166	7843	8685	8005	29	1270	500	5090	10	1	5823333	500	34.92	4.50	12	0.00	246.00	1909.00	10250	20221028	-16.20	5310	20230202	61.77	9320	-7.83	20230705	5310	61.77	20230202	10250	-16.20	20221028	5310	61.77	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
82	20230717	160829	57	100.00	KONEX			N	N	N	N		N	8490	-210	5	-2.41	32000440	3800	69.22	8510	8880	8200	10000	7400	8700	8421.17	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	494	34.51	4.45	12	0.07	246.00	1909.00	10250	20221028	-17.17	5190	20220714	63.58	9320	-8.91	20230705	5310	59.89	20230202	10250	-17.17	20221028	5310	59.89	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
83	20230717	150826	57	100.00	KONEX			N	N	N	N		N	8600	-100	5	-1.15	27757990	3301	60.13	8510	8880	8200	10000	7400	8700	8408.96	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	501	34.96	4.50	12	0.06	246.00	1909.00	10250	20221028	-16.10	5190	20220714	65.70	9320	-7.73	20230705	5310	61.96	20230202	10250	-16.10	20221028	5310	61.96	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
84	20230717	140829	57	100.00	KONEX			N	N	N	N		N	8500	-200	5	-2.30	24983580	2974	54.17	8510	8880	8200	10000	7400	8700	8400.67	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	495	34.55	4.45	12	0.05	246.00	1909.00	10250	20221028	-17.07	5190	20220714	63.78	9320	-8.80	20230705	5310	60.08	20230202	10250	-17.07	20221028	5310	60.08	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
85	20230717	130821	57	100.00	KONEX			N	N	N	N		N	8480	-220	5	-2.53	24779580	2950	53.73	8510	8880	8200	10000	7400	8700	8399.86	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	494	34.47	4.44	12	0.05	246.00	1909.00	10250	20221028	-17.27	5190	20220714	63.39	9320	-9.01	20230705	5310	59.70	20230202	10250	-17.27	20221028	5310	59.70	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
86	20230717	120832	57	100.00	KONEX			N	N	N	N		N	8590	-110	5	-1.26	21921250	2613	47.60	8510	8880	8200	10000	7400	8700	8389.30	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	500	34.92	4.50	12	0.04	246.00	1909.00	10250	20221028	-16.20	5190	20220714	65.51	9320	-7.83	20230705	5310	61.77	20230202	10250	-16.20	20221028	5310	61.77	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
87	20230717	110822	57	100.00	KONEX			N	N	N	N		N	8670	-30	5	-0.34	21775220	2596	47.29	8510	8880	8200	10000	7400	8700	8387.99	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	505	35.24	4.54	12	0.04	246.00	1909.00	10250	20221028	-15.41	5190	20220714	67.05	9320	-6.97	20230705	5310	63.28	20230202	10250	-15.41	20221028	5310	63.28	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
88	20230717	100822	57	100.00	KONEX			N	N	N	N		N	8740	40	2	0.46	17307720	2075	37.80	8510	8880	8200	10000	7400	8700	8341.07	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	509	35.53	4.58	12	0.04	246.00	1909.00	10250	20221028	-14.73	5190	20220714	68.40	9320	-6.22	20230705	5310	64.60	20230202	10250	-14.73	20221028	5310	64.60	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
89	20230717	090822	57	100.00	KONEX			N	N	N	N		N	8260	-440	5	-5.06	17062160	2047	37.29	8510	8510	8200	10000	7400	8700	8335.20	0.00	0	0	9253	8976	8723	8446	8193	8850	8320	29	1300	500	5220	10	1	5823333	481	33.58	4.33	12	0.04	246.00	1909.00	10250	20221028	-19.41	5190	20220714	59.15	9320	-11.37	20230705	5310	55.56	20230202	10250	-19.41	20221028	5310	55.56	20230202	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
90	20230714	160821	00	50.00	KONEX			N	N	N	N	50	N	8700	50	2	0.58	47272950	5490	20.54	9000	9000	8470	9940	7360	8650	8610.74	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	507	35.37	4.56	12	0.09	246.00	1909.00	10250	20221028	-15.12	4830	20220713	80.12	9320	-6.65	20230705	5310	63.84	20230202	10250	-15.12	20221028	5190	67.63	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
91	20230714	150825	00	50.00	KONEX			N	N	N	N	50	N	8700	50	2	0.58	46855350	5442	20.36	9000	9000	8470	9940	7360	8650	8609.95	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	507	35.37	4.56	12	0.09	246.00	1909.00	10250	20221028	-15.12	4830	20220713	80.12	9320	-6.65	20230705	5310	63.84	20230202	10250	-15.12	20221028	5190	67.63	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
92	20230714	140830	00	50.00	KONEX			N	N	N	N	50	N	8700	50	2	0.58	45263240	5259	19.68	9000	9000	8470	9940	7360	8650	8606.81	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	507	35.37	4.56	12	0.09	246.00	1909.00	10250	20221028	-15.12	4830	20220713	80.12	9320	-6.65	20230705	5310	63.84	20230202	10250	-15.12	20221028	5190	67.63	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
93	20230714	130817	00	50.00	KONEX			N	N	N	N	50	N	8650	0	3	0.00	44384340	5158	19.30	9000	9000	8470	9940	7360	8650	8604.95	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	504	35.16	4.53	12	0.09	246.00	1909.00	10250	20221028	-15.61	4830	20220713	79.09	9320	-7.19	20230705	5310	62.90	20230202	10250	-15.61	20221028	5190	66.67	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
94	20230714	120818	00	50.00	KONEX			N	N	N	N	50	N	8520	-130	5	-1.50	9649700	1130	4.23	9000	9000	8470	9940	7360	8650	8539.56	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	496	34.63	4.46	12	0.02	246.00	1909.00	10250	20221028	-16.88	4830	20220713	76.40	9320	-8.58	20230705	5310	60.45	20230202	10250	-16.88	20221028	5190	64.16	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
95	20230714	110827	00	50.00	KONEX			N	N	N	N	50	N	8650	0	3	0.00	7245220	848	3.17	9000	9000	8470	9940	7360	8650	8543.89	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	504	35.16	4.53	12	0.01	246.00	1909.00	10250	20221028	-15.61	4830	20220713	79.09	9320	-7.19	20230705	5310	62.90	20230202	10250	-15.61	20221028	5190	66.67	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
96	20230714	100828	00	50.00	KONEX			N	N	N	N	50	N	8500	-150	5	-1.73	7158720	838	3.14	9000	9000	8470	9940	7360	8650	8542.63	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	495	34.55	4.45	12	0.01	246.00	1909.00	10250	20221028	-17.07	4830	20220713	75.98	9320	-8.80	20230705	5310	60.08	20230202	10250	-17.07	20221028	5190	63.78	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
97	20230714	090824	00	50.00	KONEX			N	N	N	N	50	N	9000	350	2	4.05	9000	1	0.00	9000	9000	9000	9940	7360	8650	9000.00	0.00	0	0	9243	8946	8673	8376	8103	9095	8525	29	1290	500	5190	10	1	5823333	524	36.59	4.71	12	0.00	246.00	1909.00	10250	20221028	-12.20	4830	20220713	86.34	9320	-3.43	20230705	5310	69.49	20230202	10250	-12.20	20221028	5190	73.41	20220714	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
98	20230713	160820	00	50.00	KONEX			N	N	N	N	50	N	8650	260	2	3.10	231510590	26726	59.54	8400	8970	8400	9640	7140	8390	8662.37	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	504	35.16	4.53	12	0.46	246.00	1909.00	10250	20221028	-15.61	4600	20220712	88.04	9320	-7.19	20230705	5310	62.90	20230202	10250	-15.61	20221028	4830	79.09	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
99	20230713	150816	00	50.00	KONEX			N	N	N	N	50	N	8750	360	2	4.29	231337690	26706	59.49	8400	8970	8400	9640	7140	8390	8662.39	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	510	35.57	4.58	12	0.46	246.00	1909.00	10250	20221028	-14.63	4600	20220712	90.22	9320	-6.12	20230705	5310	64.78	20230202	10250	-14.63	20221028	4830	81.16	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
100	20230713	140815	00	50.00	KONEX			N	N	N	N	50	N	8790	400	2	4.77	229926170	26545	59.14	8400	8970	8400	9640	7140	8390	8661.75	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	512	35.73	4.60	12	0.46	246.00	1909.00	10250	20221028	-14.24	4600	20220712	91.09	9320	-5.69	20230705	5310	65.54	20230202	10250	-14.24	20221028	4830	81.99	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
101	20230713	130819	00	50.00	KONEX			N	N	N	N	50	N	8780	390	2	4.65	223108990	25770	57.41	8400	8970	8400	9640	7140	8390	8657.70	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	511	35.69	4.60	12	0.44	246.00	1909.00	10250	20221028	-14.34	4600	20220712	90.87	9320	-5.79	20230705	5310	65.35	20230202	10250	-14.34	20221028	4830	81.78	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
102	20230713	120814	00	50.00	KONEX			N	N	N	N	50	N	8600	210	2	2.50	216516870	25006	55.71	8400	8970	8400	9640	7140	8390	8658.60	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	501	34.96	4.50	12	0.43	246.00	1909.00	10250	20221028	-16.10	4600	20220712	86.96	9320	-7.73	20230705	5310	61.96	20230202	10250	-16.10	20221028	4830	78.05	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
103	20230713	110818	00	50.00	KONEX			N	N	N	N	50	N	8570	180	2	2.15	175926960	20281	45.18	8400	8970	8400	9640	7140	8390	8674.47	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	499	34.84	4.49	12	0.35	246.00	1909.00	10250	20221028	-16.39	4600	20220712	86.30	9320	-8.05	20230705	5310	61.39	20230202	10250	-16.39	20221028	4830	77.43	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
104	20230713	100813	00	50.00	KONEX			N	N	N	N	50	N	8400	10	2	0.12	15645040	1861	4.15	8400	8450	8400	9640	7140	8390	8406.79	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	489	34.15	4.40	12	0.03	246.00	1909.00	10250	20221028	-18.05	4600	20220712	82.61	9320	-9.87	20230705	5310	58.19	20230202	10250	-18.05	20221028	4830	73.91	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
105	20230713	090805	00	50.00	KONEX			N	N	N	N	50	N	8390	0	3	0.00	0	0	0.00	0	0	0	9640	7140	8390	0.00	0.00	0	0	9156	8772	8036	7652	6916	8965	7845	29	1250	500	5030	10	1	5823333	489	34.11	4.39	12	0.00	246.00	1909.00	10250	20221028	-18.15	4600	20220712	82.39	9320	-9.98	20230705	5310	58.00	20230202	10250	-18.15	20221028	4830	73.71	20220713	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
106	20230712	160811	00	50.00	KONEX			N	N	N	N	50	N	8390	1040	2	14.15	360488770	44888	327.98	7390	8420	7300	8450	6250	7350	8030.85	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	489	34.11	4.39	12	0.77	246.00	1909.00	10250	20221028	-18.15	4600	20220712	82.39	9320	-9.98	20230705	5310	58.00	20230202	10250	-18.15	20221028	4600	82.39	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
107	20230712	150806	00	50.00	KONEX			N	N	N	N	50	N	8400	1050	2	14.29	355272060	44266	323.44	7390	8420	7300	8450	6250	7350	8025.85	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	489	34.15	4.40	12	0.76	246.00	1909.00	10250	20221028	-18.05	4600	20220712	82.61	9320	-9.87	20230705	5310	58.19	20230202	10250	-18.05	20221028	4600	82.61	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
108	20230712	140804	00	50.00	KONEX			N	N	N	N	50	N	8400	1050	2	14.29	275906160	34797	254.25	7390	8400	7300	8450	6250	7350	7929.02	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	489	34.15	4.40	12	0.60	246.00	1909.00	10250	20221028	-18.05	4600	20220712	82.61	9320	-9.87	20230705	5310	58.19	20230202	10250	-18.05	20221028	4600	82.61	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
109	20230712	130807	00	50.00	KONEX			N	N	N	N	50	N	8180	830	2	11.29	248331160	31475	229.98	7390	8230	7300	8450	6250	7350	7889.79	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	476	33.25	4.28	12	0.54	246.00	1909.00	10250	20221028	-20.20	4600	20220712	77.83	9320	-12.23	20230705	5310	54.05	20230202	10250	-20.20	20221028	4600	77.83	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
110	20230712	120809	00	50.00	KONEX			N	N	N	N	50	N	8060	710	2	9.66	153023360	19741	144.24	7390	8060	7300	8450	6250	7350	7751.55	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	469	32.76	4.22	12	0.34	246.00	1909.00	10250	20221028	-21.37	4600	20220712	75.22	9320	-13.52	20230705	5310	51.79	20230202	10250	-21.37	20221028	4600	75.22	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
111	20230712	110808	00	50.00	KONEX			N	N	N	N	50	N	7980	630	2	8.57	96605580	12692	92.74	7390	7990	7300	8450	6250	7350	7611.53	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	465	32.44	4.18	12	0.22	246.00	1909.00	10250	20221028	-22.15	4600	20220712	73.48	9320	-14.38	20230705	5310	50.28	20230202	10250	-22.15	20221028	4600	73.48	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
112	20230712	100809	00	50.00	KONEX			N	N	N	N	50	N	7810	460	2	6.26	75888760	10077	73.63	7390	7810	7300	8450	6250	7350	7530.89	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	455	31.75	4.09	12	0.17	246.00	1909.00	10250	20221028	-23.80	4600	20220712	69.78	9320	-16.20	20230705	5310	47.08	20230202	10250	-23.80	20221028	4600	69.78	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
113	20230712	090810	00	50.00	KONEX			N	N	N	N	50	N	7350	0	3	0.00	0	0	0.00	0	0	0	8450	6250	7350	0.00	0.00	0	0	7590	7470	7380	7260	7170	7425	7215	29	1100	500	4410	10	1	5823333	428	29.88	3.85	12	0.00	246.00	1909.00	10250	20221028	-28.29	4600	20220712	59.78	9320	-21.14	20230705	5310	38.42	20230202	10250	-28.29	20221028	4600	59.78	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
114	20230711	160758	00	50.00	KONEX			N	N	N	N	50	N	7350	-110	5	-1.47	100694550	13686	54.11	7500	7500	7290	8570	6350	7460	7357.49	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	428	29.88	3.85	12	0.24	246.00	1909.00	10250	20221028	-28.29	4600	20220712	59.78	9320	-21.14	20230705	5310	38.42	20230202	10250	-28.29	20221028	4600	59.78	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
115	20230711	150756	00	50.00	KONEX			N	N	N	N	50	N	7310	-150	5	-2.01	100657880	13681	54.09	7500	7500	7290	8570	6350	7460	7357.49	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	426	29.72	3.83	12	0.23	246.00	1909.00	10250	20221028	-28.68	4600	20220712	58.91	9320	-21.57	20230705	5310	37.66	20230202	10250	-28.68	20221028	4600	58.91	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
116	20230711	140751	00	50.00	KONEX			N	N	N	N	50	N	7380	-80	5	-1.07	98358850	13368	52.85	7500	7500	7300	8570	6350	7460	7357.78	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	430	30.00	3.87	12	0.23	246.00	1909.00	10250	20221028	-28.00	4600	20220712	60.43	9320	-20.82	20230705	5310	38.98	20230202	10250	-28.00	20221028	4600	60.43	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
117	20230711	130742	00	50.00	KONEX			N	N	N	N	50	N	7320	-140	5	-1.88	62546960	8465	33.47	7500	7500	7300	8570	6350	7460	7388.89	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	426	29.76	3.83	12	0.15	246.00	1909.00	10250	20221028	-28.59	4600	20220712	59.13	9320	-21.46	20230705	5310	37.85	20230202	10250	-28.59	20221028	4600	59.13	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
118	20230711	120800	00	50.00	KONEX			N	N	N	N	50	N	7350	-110	5	-1.47	60335120	8163	32.27	7500	7500	7300	8570	6350	7460	7391.29	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	428	29.88	3.85	12	0.14	246.00	1909.00	10250	20221028	-28.29	4600	20220712	59.78	9320	-21.14	20230705	5310	38.42	20230202	10250	-28.29	20221028	4600	59.78	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
119	20230711	110805	00	50.00	KONEX			N	N	N	N	50	N	7400	-60	5	-0.80	52962870	7160	28.31	7500	7500	7300	8570	6350	7460	7397.05	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	431	30.08	3.88	12	0.12	246.00	1909.00	10250	20221028	-27.80	4600	20220712	60.87	9320	-20.60	20230705	5310	39.36	20230202	10250	-27.80	20221028	4600	60.87	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
120	20230711	100802	00	50.00	KONEX			N	N	N	N	50	N	7300	-160	5	-2.14	51674100	6984	27.61	7500	7500	7300	8570	6350	7460	7398.93	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	425	29.67	3.82	12	0.12	246.00	1909.00	10250	20221028	-28.78	4600	20220712	58.70	9320	-21.67	20230705	5310	37.48	20230202	10250	-28.78	20221028	4600	58.70	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
121	20230711	090800	00	50.00	KONEX			N	N	N	N	50	N	7500	40	2	0.54	67350	9	0.04	7500	7500	7350	8570	6350	7460	7483.33	0.00	0	0	8020	7740	7500	7220	6980	7620	7100	29	1110	500	4470	10	1	5823333	437	30.49	3.93	12	0.00	246.00	1909.00	10250	20221028	-26.83	4600	20220712	63.04	9320	-19.53	20230705	5310	41.24	20230202	10250	-26.83	20221028	4600	63.04	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
122	20230710	160754	00	50.00	KONEX			N	N	N	N	50	N	7460	-70	5	-0.93	187871660	25295	74.24	7700	7780	7260	8650	6410	7530	7427.23	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	434	30.33	3.91	12	0.43	246.00	1909.00	10250	20221028	-27.22	4600	20220712	62.17	9320	-19.96	20230705	5310	40.49	20230202	10250	-27.22	20221028	4600	62.17	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
123	20230710	150755	00	50.00	KONEX			N	N	N	N	50	N	7460	-70	5	-0.93	187871660	25295	74.24	7700	7780	7260	8650	6410	7530	7427.23	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	434	30.33	3.91	12	0.43	246.00	1909.00	10250	20221028	-27.22	4600	20220712	62.17	9320	-19.96	20230705	5310	40.49	20230202	10250	-27.22	20221028	4600	62.17	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
124	20230710	140748	00	50.00	KONEX			N	N	N	N	50	N	7430	-100	5	-1.33	185504640	24976	73.31	7700	7780	7260	8650	6410	7530	7427.32	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	433	30.20	3.89	12	0.43	246.00	1909.00	10250	20221028	-27.51	4600	20220712	61.52	9320	-20.28	20230705	5310	39.92	20230202	10250	-27.51	20221028	4600	61.52	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
125	20230710	130738	00	50.00	KONEX			N	N	N	N	50	N	7360	-170	5	-2.26	182962720	24631	72.29	7700	7780	7260	8650	6410	7530	7428.15	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	429	29.92	3.86	12	0.42	246.00	1909.00	10250	20221028	-28.20	4600	20220712	60.00	9320	-21.03	20230705	5310	38.61	20230202	10250	-28.20	20221028	4600	60.00	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
126	20230710	120758	00	50.00	KONEX			N	N	N	N	50	N	7420	-110	5	-1.46	89199940	11894	34.91	7700	7780	7350	8650	6410	7530	7499.57	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	432	30.16	3.89	12	0.20	246.00	1909.00	10250	20221028	-27.61	4600	20220712	61.30	9320	-20.39	20230705	5310	39.74	20230202	10250	-27.61	20221028	4600	61.30	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
127	20230710	110756	00	50.00	KONEX			N	N	N	N	50	N	7490	-40	5	-0.53	62938100	8383	24.60	7700	7780	7350	8650	6410	7530	7507.83	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	436	30.45	3.92	12	0.14	246.00	1909.00	10250	20221028	-26.93	4600	20220712	62.83	9320	-19.64	20230705	5310	41.05	20230202	10250	-26.93	20221028	4600	62.83	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
128	20230710	100757	00	50.00	KONEX			N	N	N	N	50	N	7490	-40	5	-0.53	51543800	6866	20.15	7700	7780	7350	8650	6410	7530	7507.11	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	436	30.45	3.92	12	0.12	246.00	1909.00	10250	20221028	-26.93	4600	20220712	62.83	9320	-19.64	20230705	5310	41.05	20230202	10250	-26.93	20221028	4600	62.83	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
129	20230710	090749	00	50.00	KONEX			N	N	N	N	50	N	7720	190	2	2.52	208310	27	0.08	7700	7780	7350	8650	6410	7530	7715.19	0.00	0	0	8096	7812	7656	7372	7216	7735	7295	29	1120	500	4510	10	1	5823333	450	31.38	4.04	12	0.00	246.00	1909.00	10250	20221028	-24.68	4600	20220712	67.83	9320	-17.17	20230705	5310	45.39	20230202	10250	-24.68	20221028	4600	67.83	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
130	20230707	160747	00	50.00	KONEX			N	N	N	N	50	N	7530	-290	5	-3.71	258089830	34071	174.39	7940	7940	7500	8990	6650	7820	7575.06	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	438	30.61	3.94	12	0.59	246.00	1909.00	10250	20221028	-26.54	4120	20220706	82.77	9320	-19.21	20230705	5310	41.81	20230202	10250	-26.54	20221028	4600	63.70	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
131	20230707	150747	00	50.00	KONEX			N	N	N	N	50	N	7650	-170	5	-2.17	244618560	32300	165.33	7940	7940	7500	8990	6650	7820	7573.33	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	445	31.10	4.01	12	0.55	246.00	1909.00	10250	20221028	-25.37	4120	20220706	85.68	9320	-17.92	20230705	5310	44.07	20230202	10250	-25.37	20221028	4600	66.30	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
132	20230707	140801	00	50.00	KONEX			N	N	N	N	50	N	7540	-280	5	-3.58	236980430	31287	160.14	7940	7940	7500	8990	6650	7820	7574.41	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	439	30.65	3.95	12	0.54	246.00	1909.00	10250	20221028	-26.44	4120	20220706	83.01	9320	-19.10	20230705	5310	42.00	20230202	10250	-26.44	20221028	4600	63.91	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
133	20230707	130752	00	50.00	KONEX			N	N	N	N	50	N	7550	-270	5	-3.45	230238460	30394	155.57	7940	7940	7500	8990	6650	7820	7575.13	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	440	30.69	3.95	12	0.52	246.00	1909.00	10250	20221028	-26.34	4120	20220706	83.25	9320	-18.99	20230705	5310	42.18	20230202	10250	-26.34	20221028	4600	64.13	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
134	20230707	120756	00	50.00	KONEX			N	N	N	N	50	N	7580	-240	5	-3.07	216024170	28519	145.97	7940	7940	7500	8990	6650	7820	7574.75	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	441	30.81	3.97	12	0.49	246.00	1909.00	10250	20221028	-26.05	4120	20220706	83.98	9320	-18.67	20230705	5310	42.75	20230202	10250	-26.05	20221028	4600	64.78	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
135	20230707	110758	00	50.00	KONEX			N	N	N	N	50	N	7850	30	2	0.38	176678680	23297	119.25	7940	7940	7510	8990	6650	7820	7583.75	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	457	31.91	4.11	12	0.40	246.00	1909.00	10250	20221028	-23.41	4120	20220706	90.53	9320	-15.77	20230705	5310	47.83	20230202	10250	-23.41	20221028	4600	70.65	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
136	20230707	100747	00	50.00	KONEX			N	N	N	N	50	N	7550	-270	5	-3.45	108098730	14209	72.73	7940	7940	7550	8990	6650	7820	7607.76	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	440	30.69	3.95	12	0.24	246.00	1909.00	10250	20221028	-26.34	4120	20220706	83.25	9320	-18.99	20230705	5310	42.18	20230202	10250	-26.34	20221028	4600	64.13	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
137	20230707	090749	00	50.00	KONEX			N	N	N	N	50	N	7880	60	2	0.77	9244900	1200	6.14	7940	7940	7700	8990	6650	7820	7704.08	0.00	0	0	8573	8196	7923	7546	7273	8060	7410	29	1170	500	4690	10	1	5823333	459	32.03	4.13	12	0.02	246.00	1909.00	10250	20221028	-23.12	4120	20220706	91.26	9320	-15.45	20230705	5310	48.40	20230202	10250	-23.12	20221028	4600	71.30	20220712	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
138	20230706	160748	00	50.00	KONEX			N	N	N	N	50	N	7820	-260	5	-3.22	152402520	19537	164.56	8300	8300	7650	9290	6870	8080	7800.71	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	455	31.79	4.10	12	0.34	246.00	1909.00	10250	20221028	-23.71	4120	20220706	89.81	9320	-16.09	20230705	5310	47.27	20230202	10250	-23.71	20221028	4120	89.81	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
139	20230706	150749	00	50.00	KONEX			N	N	N	N	50	N	7690	-390	5	-4.83	146882260	18831	158.62	8300	8300	7650	9290	6870	8080	7800.02	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	448	31.26	4.03	12	0.32	246.00	1909.00	10250	20221028	-24.98	4120	20220706	86.65	9320	-17.49	20230705	5310	44.82	20230202	10250	-24.98	20221028	4120	86.65	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
140	20230706	140750	00	50.00	KONEX			N	N	N	N	50	N	7810	-270	5	-3.34	94177730	11984	100.94	8300	8300	7700	9290	6870	8080	7858.62	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	455	31.75	4.09	12	0.21	246.00	1909.00	10250	20221028	-23.80	4120	20220706	89.56	9320	-16.20	20230705	5310	47.08	20230202	10250	-23.80	20221028	4120	89.56	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
141	20230706	130749	00	50.00	KONEX			N	N	N	N	50	N	7850	-230	5	-2.85	93865330	11944	100.61	8300	8300	7700	9290	6870	8080	7858.79	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	457	31.91	4.11	12	0.21	246.00	1909.00	10250	20221028	-23.41	4120	20220706	90.53	9320	-15.77	20230705	5310	47.83	20230202	10250	-23.41	20221028	4120	90.53	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
142	20230706	120741	00	50.00	KONEX			N	N	N	N	50	N	7860	-220	5	-2.72	88784110	11286	95.06	8300	8300	7700	9290	6870	8080	7866.75	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	458	31.95	4.12	12	0.19	246.00	1909.00	10250	20221028	-23.32	4120	20220706	90.78	9320	-15.67	20230705	5310	48.02	20230202	10250	-23.32	20221028	4120	90.78	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
143	20230706	110753	00	50.00	KONEX			N	N	N	N	50	N	7880	-200	5	-2.48	72524440	9202	77.51	8300	8300	7730	9290	6870	8080	7881.38	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	459	32.03	4.13	12	0.16	246.00	1909.00	10250	20221028	-23.12	4120	20220706	91.26	9320	-15.45	20230705	5310	48.40	20230202	10250	-23.12	20221028	4120	91.26	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
144	20230706	100748	00	50.00	KONEX			N	N	N	N	50	N	7820	-260	5	-3.22	31963000	4014	33.81	8300	8300	7820	9290	6870	8080	7962.88	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	455	31.79	4.10	12	0.07	246.00	1909.00	10250	20221028	-23.71	4120	20220706	89.81	9320	-16.09	20230705	5310	47.27	20230202	10250	-23.71	20221028	4120	89.81	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
145	20230706	090748	00	50.00	KONEX			N	N	N	N	50	N	8300	220	2	2.72	1328000	160	1.35	8300	8300	8300	9290	6870	8080	8300.00	0.00	0	0	9833	8956	8443	7566	7053	8700	7310	29	1210	500	4840	10	1	5823333	483	33.74	4.35	12	0.00	246.00	1909.00	10250	20221028	-19.02	4120	20220706	101.46	9320	-10.94	20230705	5310	56.31	20230202	10250	-19.02	20221028	4120	101.46	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
146	20230705	160745	00	50.00	KONEX			N	N	N	N	50	N	8080	-40	5	-0.49	96960390	11872	94.30	8120	9320	7930	9330	6910	8120	8167.15	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	471	32.85	4.23	12	0.20	246.00	1909.00	10250	20221028	-21.17	4120	20220706	96.12	9320	-13.30	20230705	5310	52.17	20230202	10250	-21.17	20221028	4120	96.12	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
147	20230705	150741	00	50.00	KONEX			N	N	N	N	50	N	8080	-40	5	-0.49	90761590	11106	88.22	8120	9320	7930	9330	6910	8120	8172.30	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	471	32.85	4.23	12	0.19	246.00	1909.00	10250	20221028	-21.17	4120	20220706	96.12	9320	-13.30	20230705	5310	52.17	20230202	10250	-21.17	20221028	4120	96.12	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
148	20230705	140733	00	50.00	KONEX			N	N	N	N	50	N	7950	-170	5	-2.09	87088560	10644	84.55	8120	9320	7930	9330	6910	8120	8181.94	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	463	32.32	4.16	12	0.18	246.00	1909.00	10250	20221028	-22.44	4120	20220706	92.96	9320	-14.70	20230705	5310	49.72	20230202	10250	-22.44	20221028	4120	92.96	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
149	20230705	130736	00	50.00	KONEX			N	N	N	N	50	N	7950	-170	5	-2.09	77213400	9402	74.68	8120	9320	7930	9330	6910	8120	8212.44	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	463	32.32	4.16	12	0.16	246.00	1909.00	10250	20221028	-22.44	4120	20220706	92.96	9320	-14.70	20230705	5310	49.72	20230202	10250	-22.44	20221028	4120	92.96	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
150	20230705	120735	00	50.00	KONEX			N	N	N	N	50	N	7930	-190	5	-2.34	65897360	7977	63.36	8120	9320	7930	9330	6910	8120	8260.92	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	462	32.24	4.15	12	0.14	246.00	1909.00	10250	20221028	-22.63	4120	20220706	92.48	9320	-14.91	20230705	5310	49.34	20230202	10250	-22.63	20221028	4120	92.48	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
151	20230705	110743	00	50.00	KONEX			N	N	N	N	50	N	7930	-190	5	-2.34	60351070	7278	57.81	8120	9320	7930	9330	6910	8120	8292.26	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	462	32.24	4.15	12	0.12	246.00	1909.00	10250	20221028	-22.63	4120	20220706	92.48	9320	-14.91	20230705	5310	49.34	20230202	10250	-22.63	20221028	4120	92.48	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
152	20230705	100737	00	50.00	KONEX			N	N	N	N	50	N	8120	0	3	0.00	19188080	2142	17.01	8120	9320	7970	9330	6910	8120	8958.02	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	473	33.01	4.25	12	0.04	246.00	1909.00	10250	20221028	-20.78	4120	20220706	97.09	9320	-12.88	20230705	5310	52.92	20230202	10250	-20.78	20221028	4120	97.09	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
153	20230705	090736	00	50.00	KONEX			N	N	N	N	50	N	9320	1200	2	14.78	17894280	1983	15.75	8120	9320	8120	9330	6910	8120	9023.84	0.00	0	0	8506	8312	8106	7912	7706	8210	7810	29	1210	500	4870	10	1	5823333	543	37.89	4.88	12	0.03	246.00	1909.00	10250	20221028	-9.07	4120	20220706	126.21	9320	0.00	20230705	5310	75.52	20230202	10250	-9.07	20221028	4120	126.21	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
154	20230704	160733	00	50.00	KONEX			N	N	N	N	50	N	8120	-180	5	-2.17	100878770	12589	78.92	8210	8300	7900	9540	7060	8300	8013.25	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	473	33.01	4.25	12	0.22	246.00	1909.00	10250	20221028	-20.78	4120	20220706	97.09	8300	0.00	20230616	5310	52.92	20230202	10250	-20.78	20221028	4120	97.09	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
155	20230704	150724	00	50.00	KONEX			N	N	N	N	50	N	8040	-260	5	-3.13	90869950	11341	71.09	8210	8300	7900	9540	7060	8300	8012.52	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	468	32.68	4.21	12	0.19	246.00	1909.00	10250	20221028	-21.56	4120	20220706	95.15	8300	0.00	20230616	5310	51.41	20230202	10250	-21.56	20221028	4120	95.15	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
156	20230704	140729	00	50.00	KONEX			N	N	N	N	50	N	8040	-260	5	-3.13	86247150	10757	67.43	8210	8300	7900	9540	7060	8300	8017.77	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	468	32.68	4.21	12	0.18	246.00	1909.00	10250	20221028	-21.56	4120	20220706	95.15	8300	0.00	20230616	5310	51.41	20230202	10250	-21.56	20221028	4120	95.15	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
157	20230704	130718	00	50.00	KONEX			N	N	N	N	50	N	8070	-230	5	-2.77	83517640	10414	65.28	8210	8300	7900	9540	7060	8300	8019.75	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	470	32.80	4.23	12	0.18	246.00	1909.00	10250	20221028	-21.27	4120	20220706	95.87	8300	0.00	20230616	5310	51.98	20230202	10250	-21.27	20221028	4120	95.87	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
158	20230704	120726	00	50.00	KONEX			N	N	N	N	50	N	8200	-100	5	-1.20	17284630	2100	13.16	8210	8300	8100	9540	7060	8300	8230.78	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	478	33.33	4.30	12	0.04	246.00	1909.00	10250	20221028	-20.00	4120	20220706	99.03	8300	0.00	20230616	5310	54.43	20230202	10250	-20.00	20221028	4120	99.03	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
159	20230704	110721	00	50.00	KONEX			N	N	N	N	50	N	8260	-40	5	-0.48	17136590	2082	13.05	8210	8300	8100	9540	7060	8300	8230.83	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	481	33.58	4.33	12	0.04	246.00	1909.00	10250	20221028	-19.41	4120	20220706	100.49	8300	0.00	20230616	5310	55.56	20230202	10250	-19.41	20221028	4120	100.49	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
160	20230704	100719	00	50.00	KONEX			N	N	N	N	50	N	8290	-10	5	-0.12	7083190	869	5.45	8210	8300	8100	9540	7060	8300	8150.97	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	483	33.70	4.34	12	0.01	246.00	1909.00	10250	20221028	-19.12	4120	20220706	101.21	8300	0.00	20230616	5310	56.12	20230202	10250	-19.12	20221028	4120	101.21	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
161	20230704	090717	00	50.00	KONEX			N	N	N	N	50	N	8200	-100	5	-1.20	2683670	327	2.05	8210	8210	8200	9540	7060	8300	8206.94	0.00	0	0	8580	8440	8160	8020	7740	8510	8090	29	1240	500	4980	10	1	5823333	478	33.33	4.30	12	0.01	246.00	1909.00	10250	20221028	-20.00	4120	20220706	99.03	8300	-1.20	20230616	5310	54.43	20230202	10250	-20.00	20221028	4120	99.03	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
162	20230703	160711	00	50.00	KONEX			N	N	N	N	50	N	8300	240	2	2.98	127249130	15952	318.53	8060	8300	7880	9260	6860	8060	7977.00	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	483	33.74	4.35	12	0.27	246.00	1909.00	10250	20221028	-19.02	4120	20220706	101.46	8300	0.00	20230616	5310	56.31	20230202	10250	-19.02	20221028	4120	101.46	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
163	20230703	150719	00	50.00	KONEX			N	N	N	N	50	N	7960	-100	5	-1.24	75204960	9515	190.00	8060	8060	7880	9260	6860	8060	7903.83	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	464	32.36	4.17	12	0.16	246.00	1909.00	10250	20221028	-22.34	4120	20220706	93.20	8300	-4.10	20230616	5310	49.91	20230202	10250	-22.34	20221028	4120	93.20	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
164	20230703	140717	00	50.00	KONEX			N	N	N	N	50	N	7880	-180	5	-2.23	53228650	6739	134.56	8060	8060	7880	9260	6860	8060	7898.60	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	459	32.03	4.13	12	0.12	246.00	1909.00	10250	20221028	-23.12	4120	20220706	91.26	8300	-5.06	20230616	5310	48.40	20230202	10250	-23.12	20221028	4120	91.26	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
165	20230703	130712	00	50.00	KONEX			N	N	N	N	50	N	7910	-150	5	-1.86	39807650	5039	100.62	8060	8060	7880	9260	6860	8060	7899.91	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	461	32.15	4.14	12	0.09	246.00	1909.00	10250	20221028	-22.83	4120	20220706	91.99	8300	-4.70	20230616	5310	48.96	20230202	10250	-22.83	20221028	4120	91.99	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
166	20230703	120720	00	50.00	KONEX			N	N	N	N	50	N	7880	-180	5	-2.23	33836280	4282	85.50	8060	8060	7880	9260	6860	8060	7901.98	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	459	32.03	4.13	12	0.07	246.00	1909.00	10250	20221028	-23.12	4120	20220706	91.26	8300	-5.06	20230616	5310	48.40	20230202	10250	-23.12	20221028	4120	91.26	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
167	20230703	110714	00	50.00	KONEX			N	N	N	N	50	N	7880	-180	5	-2.23	29665980	3754	74.96	8060	8060	7880	9260	6860	8060	7902.50	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	459	32.03	4.13	12	0.06	246.00	1909.00	10250	20221028	-23.12	4120	20220706	91.26	8300	-5.06	20230616	5310	48.40	20230202	10250	-23.12	20221028	4120	91.26	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
168	20230703	100704	00	50.00	KONEX			N	N	N	N	50	N	7900	-160	5	-1.99	4479760	564	11.26	8060	8060	7900	9260	6860	8060	7942.84	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	460	32.11	4.14	12	0.01	246.00	1909.00	10250	20221028	-22.93	4120	20220706	91.75	8300	-4.82	20230616	5310	48.78	20230202	10250	-22.93	20221028	4120	91.75	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N
169	20230703	090711	00	50.00	KONEX			N	N	N	N	50	N	8060	0	3	0.00	459420	57	1.14	8060	8060	8060	9260	6860	8060	8060.00	0.00	0	0	8273	8166	7983	7876	7693	8220	7930	29	1200	500	4830	10	1	5823333	469	32.76	4.22	12	0.00	246.00	1909.00	10250	20221028	-21.37	4120	20220706	95.63	8300	-2.89	20230616	5310	51.79	20230202	10250	-21.37	20221028	4120	95.63	20220706	0.00	N	176590	500	29 억		0	N	N	0	N	00	N