KissMeData/044990/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	160502	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	10485140	761	77.42	14200	14200	13750	16070	11890	13980	13778.11	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
3	20230731	150505	57	100.00	KONEX			N	N	N	N		N	13970	-10	5	-0.07	10012000	727	73.96	14200	14200	13750	16070	11890	13980	13771.66	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1049	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.38	13300	20230309	5.04	17770	-21.38	20230418	13300	5.04	20230309	17770	-21.38	20230418	12150	14.98	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
4	20230731	140505	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	3011230	218	22.18	14200	14200	13780	16070	11890	13980	13812.98	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
5	20230731	130505	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	2941330	213	21.67	14200	14200	13780	16070	11890	13980	13809.06	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
6	20230731	120510	57	100.00	KONEX			N	N	N	N		N	13790	-190	5	-1.36	2927350	212	21.57	14200	14200	13780	16070	11890	13980	13808.25	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1036	5.36	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.40	13300	20230309	3.68	17770	-22.40	20230418	13300	3.68	20230309	17770	-22.40	20230418	12150	13.50	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
7	20230731	110511	57	100.00	KONEX			N	N	N	N		N	13780	-200	5	-1.43	1893150	137	13.94	14200	14200	13780	16070	11890	13980	13818.61	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1035	5.36	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.45	13300	20230309	3.61	17770	-22.45	20230418	13300	3.61	20230309	17770	-22.45	20230418	12150	13.42	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
8	20230731	100511	57	100.00	KONEX			N	N	N	N		N	14150	170	2	1.22	42550	3	0.31	14200	14200	14150	16070	11890	13980	14183.33	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1063	5.50	1.81	12	0.00	2573.00	7807.00	17770	20230418	-20.37	13300	20230309	6.39	17770	-20.37	20230418	13300	6.39	20230309	17770	-20.37	20230418	12150	16.46	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
9	20230731	090503	57	100.00	KONEX			N	N	N	N		N	14200	220	2	1.57	28400	2	0.20	14200	14200	14200	16070	11890	13980	14200.00	0.00	0	0	14113	14046	13923	13856	13733	13985	13795	38	2090	500	10060	10	1	7511064	1067	5.52	1.82	12	0.00	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220801	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
10	20230728	160506	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	13662230	983	32.42	13990	13990	13800	16080	11900	13990	13898.50	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1050	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
11	20230728	150505	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	13648250	982	32.39	13990	13990	13800	16080	11900	13990	13898.42	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1050	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
12	20230728	140503	57	100.00	KONEX			N	N	N	N		N	13980	-10	5	-0.07	13648250	982	32.39	13990	13990	13800	16080	11900	13990	13898.42	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1050	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
13	20230728	130506	57	100.00	KONEX			N	N	N	N		N	13820	-170	5	-1.22	7330770	530	17.48	13990	13990	13800	16080	11900	13990	13831.64	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1038	5.37	1.77	12	0.01	2573.00	7807.00	17770	20230418	-22.23	13300	20230309	3.91	17770	-22.23	20230418	13300	3.91	20230309	17770	-22.23	20230418	12150	13.74	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
14	20230728	120503	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	418370	30	0.99	13990	13990	13800	16080	11900	13990	13945.67	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
15	20230728	110507	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	139900	10	0.33	13990	13990	13990	16080	11900	13990	13990.00	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
16	20230728	100502	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
17	20230728	090506	57	100.00	KONEX			N	N	N	N		N	13990	0	3	0.00	0	0	0.00	0	0	0	16080	11900	13990	0.00	0.00	0	0	14096	14042	13946	13892	13796	13995	13845	38	2090	500	10070	10	1	7511064	1051	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220728	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
18	20230727	160503	57	100.00	KONEX			N	N	N	N		N	13990	170	2	1.23	42116090	3032	102.26	14000	14000	13850	15890	11750	13820	13890.53	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1051	5.44	1.79	12	0.04	2573.00	7807.00	17770	20230418	-21.27	13300	20230309	5.19	17770	-21.27	20230418	13300	5.19	20230309	17770	-21.27	20230418	12150	15.14	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
19	20230727	150504	57	100.00	KONEX			N	N	N	N		N	13850	30	2	0.22	42102100	3031	102.23	14000	14000	13850	15890	11750	13820	13890.50	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1040	5.38	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
20	20230727	140500	57	100.00	KONEX			N	N	N	N		N	14000	180	2	1.30	41963600	3021	101.89	14000	14000	13850	15890	11750	13820	13890.63	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1052	5.44	1.79	12	0.04	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
21	20230727	130501	57	100.00	KONEX			N	N	N	N		N	13850	30	2	0.22	38393600	2766	93.29	14000	14000	13850	15890	11750	13820	13880.55	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1040	5.38	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
22	20230727	120503	57	100.00	KONEX			N	N	N	N		N	13850	30	2	0.22	37202500	2680	90.39	14000	14000	13850	15890	11750	13820	13881.53	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1040	5.38	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
23	20230727	110501	57	100.00	KONEX			N	N	N	N		N	14000	180	2	1.30	7420000	530	17.88	14000	14000	14000	15890	11750	13820	14000.00	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1052	5.44	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
24	20230727	100501	57	100.00	KONEX			N	N	N	N		N	14000	180	2	1.30	420000	30	1.01	14000	14000	14000	15890	11750	13820	14000.00	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1052	5.44	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
25	20230727	090502	57	100.00	KONEX			N	N	N	N		N	13820	0	3	0.00	0	0	0.00	0	0	0	15890	11750	13820	0.00	0.00	0	0	14153	13986	13813	13646	13473	13900	13560	38	2070	500	9950	10	1	7511064	1038	5.37	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.23	13300	20230309	3.91	17770	-22.23	20230418	13300	3.91	20230309	17770	-22.23	20230418	12150	13.74	20220727	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
26	20230726	160500	57	100.00	KONEX			N	N	N	N		N	13820	-160	5	-1.14	40664540	2965	53.25	13980	13980	13640	16070	11890	13980	13714.85	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1038	5.37	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.23	13300	20230309	3.91	17770	-22.23	20230418	13300	3.91	20230309	17770	-22.23	20230418	12150	13.74	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
27	20230726	150503	57	100.00	KONEX			N	N	N	N		N	13820	-160	5	-1.14	39310180	2867	51.49	13980	13980	13640	16070	11890	13980	13711.26	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1038	5.37	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.23	13300	20230309	3.91	17770	-22.23	20230418	13300	3.91	20230309	17770	-22.23	20230418	12150	13.74	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
28	20230726	140501	57	100.00	KONEX			N	N	N	N		N	13840	-140	5	-1.00	26951400	1966	35.31	13980	13980	13640	16070	11890	13980	13708.75	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1040	5.38	1.77	12	0.03	2573.00	7807.00	17770	20230418	-22.12	13300	20230309	4.06	17770	-22.12	20230418	13300	4.06	20230309	17770	-22.12	20230418	12150	13.91	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
29	20230726	130458	57	100.00	KONEX			N	N	N	N		N	13730	-250	5	-1.79	25301600	1846	33.15	13980	13980	13640	16070	11890	13980	13706.18	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1031	5.34	1.76	12	0.02	2573.00	7807.00	17770	20230418	-22.73	13300	20230309	3.23	17770	-22.73	20230418	13300	3.23	20230309	17770	-22.73	20230418	12150	13.00	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
30	20230726	120500	57	100.00	KONEX			N	N	N	N		N	13940	-40	5	-0.29	22226080	1622	29.13	13980	13980	13640	16070	11890	13980	13702.89	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1047	5.42	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.55	13300	20230309	4.81	17770	-21.55	20230418	13300	4.81	20230309	17770	-21.55	20230418	12150	14.73	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
31	20230726	110457	57	100.00	KONEX			N	N	N	N		N	13950	-30	5	-0.21	20410200	1490	26.76	13980	13980	13640	16070	11890	13980	13698.12	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1048	5.42	1.79	12	0.02	2573.00	7807.00	17770	20230418	-21.50	13300	20230309	4.89	17770	-21.50	20230418	13300	4.89	20230309	17770	-21.50	20230418	12150	14.81	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
32	20230726	100501	57	100.00	KONEX			N	N	N	N		N	13970	-10	5	-0.07	13793730	1011	18.16	13980	13980	13640	16070	11890	13980	13643.65	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1049	5.43	1.79	12	0.01	2573.00	7807.00	17770	20230418	-21.38	13300	20230309	5.04	17770	-21.38	20230418	13300	5.04	20230309	17770	-21.38	20230418	12150	14.98	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
33	20230726	090456	57	100.00	KONEX			N	N	N	N		N	13980	0	3	0.00	0	0	0.00	0	0	0	16070	11890	13980	0.00	0.00	0	0	14260	14120	13960	13820	13660	14190	13890	38	2090	500	10060	10	1	7511064	1050	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220726	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
34	20230725	160456	57	100.00	KONEX			N	N	N	N		N	13980	150	2	1.08	77674530	5568	97.19	13800	14100	13800	15900	11760	13830	13950.17	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1050	5.43	1.79	12	0.07	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
35	20230725	150452	57	100.00	KONEX			N	N	N	N		N	14000	170	2	1.23	63139320	4529	79.05	13800	14100	13800	15900	11760	13830	13941.12	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1052	5.44	1.79	12	0.06	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
36	20230725	140453	57	100.00	KONEX			N	N	N	N		N	14000	170	2	1.23	54721870	3927	68.55	13800	14000	13800	15900	11760	13830	13934.78	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1052	5.44	1.79	12	0.05	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
37	20230725	130457	57	100.00	KONEX			N	N	N	N		N	13980	150	2	1.08	42621570	3062	53.45	13800	13980	13800	15900	11760	13830	13919.52	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1050	5.43	1.79	12	0.04	2573.00	7807.00	17770	20230418	-21.33	13300	20230309	5.11	17770	-21.33	20230418	13300	5.11	20230309	17770	-21.33	20230418	12150	15.06	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
38	20230725	120457	57	100.00	KONEX			N	N	N	N		N	13920	90	2	0.65	38663250	2778	48.49	13800	13920	13800	15900	11760	13830	13917.66	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1046	5.41	1.78	12	0.04	2573.00	7807.00	17770	20230418	-21.67	13300	20230309	4.66	17770	-21.67	20230418	13300	4.66	20230309	17770	-21.67	20230418	12150	14.57	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
39	20230725	110455	57	100.00	KONEX			N	N	N	N		N	13920	90	2	0.65	29239410	2101	36.67	13800	13920	13800	15900	11760	13830	13916.90	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1046	5.41	1.78	12	0.03	2573.00	7807.00	17770	20230418	-21.67	13300	20230309	4.66	17770	-21.67	20230418	13300	4.66	20230309	17770	-21.67	20230418	12150	14.57	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
40	20230725	100454	57	100.00	KONEX			N	N	N	N		N	13920	90	2	0.65	9055410	651	11.36	13800	13920	13800	15900	11760	13830	13910.00	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1046	5.41	1.78	12	0.01	2573.00	7807.00	17770	20230418	-21.67	13300	20230309	4.66	17770	-21.67	20230418	13300	4.66	20230309	17770	-21.67	20230418	12150	14.57	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
41	20230725	090454	57	100.00	KONEX			N	N	N	N		N	13830	0	3	0.00	0	0	0.00	0	0	0	15900	11760	13830	0.00	0.00	0	0	14223	14026	13763	13566	13303	14125	13665	38	2070	500	9950	10	1	7511064	1039	5.38	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.17	13300	20230309	3.98	17770	-22.17	20230418	13300	3.98	20230309	17770	-22.17	20230418	12150	13.83	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
42	20230724	160455	57	100.00	KONEX			N	N	N	N		N	13830	-10	5	-0.07	77511480	5729	967.74	13550	13960	13500	15910	11770	13840	13529.67	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1039	5.38	1.77	12	0.08	2573.00	7807.00	17770	20230418	-22.17	13300	20230309	3.98	17770	-22.17	20230418	13300	3.98	20230309	17770	-22.17	20230418	12150	13.83	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
43	20230724	150451	57	100.00	KONEX			N	N	N	N		N	13830	-10	5	-0.07	77345520	5717	965.71	13550	13960	13500	15910	11770	13840	13529.04	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1039	5.38	1.77	12	0.08	2573.00	7807.00	17770	20230418	-22.17	13300	20230309	3.98	17770	-22.17	20230418	13300	3.98	20230309	17770	-22.17	20230418	12150	13.83	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
44	20230724	140451	57	100.00	KONEX			N	N	N	N		N	13560	-280	5	-2.02	40620290	3000	506.76	13550	13960	13500	15910	11770	13840	13540.10	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1019	5.27	1.74	12	0.04	2573.00	7807.00	17770	20230418	-23.69	13300	20230309	1.95	17770	-23.69	20230418	13300	1.95	20230309	17770	-23.69	20230418	12150	11.60	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
45	20230724	130452	57	100.00	KONEX			N	N	N	N		N	13850	10	2	0.07	40552490	2995	505.91	13550	13960	13500	15910	11770	13840	13540.06	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1040	5.38	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
46	20230724	120452	57	100.00	KONEX			N	N	N	N		N	13850	10	2	0.07	40552490	2995	505.91	13550	13960	13500	15910	11770	13840	13540.06	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1040	5.38	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
47	20230724	110455	57	100.00	KONEX			N	N	N	N		N	13850	10	2	0.07	40552490	2995	505.91	13550	13960	13500	15910	11770	13840	13540.06	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1040	5.38	1.77	12	0.04	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
48	20230724	100450	57	100.00	KONEX			N	N	N	N		N	13550	-290	5	-2.10	20762640	1530	258.45	13550	13960	13500	15910	11770	13840	13570.35	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1018	5.27	1.74	12	0.02	2573.00	7807.00	17770	20230418	-23.75	13300	20230309	1.88	17770	-23.75	20230418	13300	1.88	20230309	17770	-23.75	20230418	12150	11.52	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
49	20230724	090453	57	100.00	KONEX			N	N	N	N		N	13840	0	3	0.00	0	0	0.00	0	0	0	15910	11770	13840	0.00	0.00	0	0	14133	13986	13893	13746	13653	14060	13820	38	2070	500	9960	10	1	7511064	1040	5.38	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.12	13300	20230309	4.06	17770	-22.12	20230418	13300	4.06	20230309	17770	-22.12	20230418	12150	13.91	20220725	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
50	20230721	160448	57	100.00	KONEX			N	N	N	N		N	13840	-200	5	-1.42	8176910	592	9.34	13820	14040	13800	16140	11940	14040	13812.35	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1040	5.38	1.77	12	0.01	2573.00	7807.00	17770	20230418	-22.12	13300	20230309	4.06	17770	-22.12	20230418	13300	4.06	20230309	17770	-22.12	20230418	12150	13.91	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
51	20230721	150451	57	100.00	KONEX			N	N	N	N		N	13820	-220	5	-1.57	2807920	203	3.20	13820	14040	13820	16140	11940	14040	13832.12	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1038	5.37	1.77	12	0.00	2573.00	7807.00	17770	20230418	-22.23	13300	20230309	3.91	17770	-22.23	20230418	13300	3.91	20230309	17770	-22.23	20230418	12150	13.74	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
52	20230721	140448	57	100.00	KONEX			N	N	N	N		N	14040	0	3	0.00	1121840	81	1.28	13820	14040	13820	16140	11940	14040	13849.88	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1055	5.46	1.80	12	0.00	2573.00	7807.00	17770	20230418	-20.99	13300	20230309	5.56	17770	-20.99	20230418	13300	5.56	20230309	17770	-20.99	20230418	12150	15.56	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
53	20230721	130450	57	100.00	KONEX			N	N	N	N		N	14040	0	3	0.00	1121840	81	1.28	13820	14040	13820	16140	11940	14040	13849.88	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1055	5.46	1.80	12	0.00	2573.00	7807.00	17770	20230418	-20.99	13300	20230309	5.56	17770	-20.99	20230418	13300	5.56	20230309	17770	-20.99	20230418	12150	15.56	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
54	20230721	120454	57	100.00	KONEX			N	N	N	N		N	14040	0	3	0.00	1121840	81	1.28	13820	14040	13820	16140	11940	14040	13849.88	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1055	5.46	1.80	12	0.00	2573.00	7807.00	17770	20230418	-20.99	13300	20230309	5.56	17770	-20.99	20230418	13300	5.56	20230309	17770	-20.99	20230418	12150	15.56	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
55	20230721	110452	57	100.00	KONEX			N	N	N	N		N	14040	0	3	0.00	1121840	81	1.28	13820	14040	13820	16140	11940	14040	13849.88	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1055	5.46	1.80	12	0.00	2573.00	7807.00	17770	20230418	-20.99	13300	20230309	5.56	17770	-20.99	20230418	13300	5.56	20230309	17770	-20.99	20230418	12150	15.56	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
56	20230721	100451	57	100.00	KONEX			N	N	N	N		N	14040	0	3	0.00	981440	71	1.12	13820	14040	13820	16140	11940	14040	13823.10	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1055	5.46	1.80	12	0.00	2573.00	7807.00	17770	20230418	-20.99	13300	20230309	5.56	17770	-20.99	20230418	13300	5.56	20230309	17770	-20.99	20230418	12150	15.56	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
57	20230721	090452	57	100.00	KONEX			N	N	N	N		N	14040	0	3	0.00	0	0	0.00	0	0	0	16140	11940	14040	0.00	0.00	0	0	14413	14226	13913	13726	13413	14070	13570	38	2100	500	10100	10	1	7511064	1055	5.46	1.80	12	0.00	2573.00	7807.00	17770	20230418	-20.99	13300	20230309	5.56	17770	-20.99	20230418	13300	5.56	20230309	17770	-20.99	20230418	12150	15.56	20220721	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
58	20230720	160449	57	100.00	KONEX			N	N	N	N		N	14040	160	2	1.15	87351130	6338	315.64	14100	14100	13600	15960	11800	13880	13782.13	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1055	5.46	1.80	12	0.08	2573.00	7807.00	17770	20230418	-20.99	13300	20230309	5.56	17770	-20.99	20230418	13300	5.56	20230309	17770	-20.99	20230418	12150	15.56	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
59	20230720	150447	57	100.00	KONEX			N	N	N	N		N	14020	140	2	1.01	86224890	6257	311.60	14100	14100	13600	15960	11800	13880	13780.55	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1053	5.45	1.80	12	0.08	2573.00	7807.00	17770	20230418	-21.10	13300	20230309	5.41	17770	-21.10	20230418	13300	5.41	20230309	17770	-21.10	20230418	12150	15.39	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
60	20230720	140446	57	100.00	KONEX			N	N	N	N		N	14000	120	2	0.86	82440490	5987	298.16	14100	14100	13600	15960	11800	13880	13769.92	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1052	5.44	1.79	12	0.08	2573.00	7807.00	17770	20230418	-21.22	13300	20230309	5.26	17770	-21.22	20230418	13300	5.26	20230309	17770	-21.22	20230418	12150	15.23	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
61	20230720	130446	57	100.00	KONEX			N	N	N	N		N	14050	170	2	1.22	72858490	5299	263.89	14100	14100	13600	15960	11800	13880	13749.48	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1055	5.46	1.80	12	0.07	2573.00	7807.00	17770	20230418	-20.93	13300	20230309	5.64	17770	-20.93	20230418	13300	5.64	20230309	17770	-20.93	20230418	12150	15.64	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
62	20230720	120452	57	100.00	KONEX			N	N	N	N		N	13780	-100	5	-0.72	72717990	5289	263.40	14100	14100	13600	15960	11800	13880	13748.91	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1035	5.36	1.77	12	0.07	2573.00	7807.00	17770	20230418	-22.45	13300	20230309	3.61	17770	-22.45	20230418	13300	3.61	20230309	17770	-22.45	20230418	12150	13.42	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
63	20230720	110449	57	100.00	KONEX			N	N	N	N		N	13740	-140	5	-1.01	55797460	4065	202.44	14100	14100	13600	15960	11800	13880	13726.31	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1032	5.34	1.76	12	0.05	2573.00	7807.00	17770	20230418	-22.68	13300	20230309	3.31	17770	-22.68	20230418	13300	3.31	20230309	17770	-22.68	20230418	12150	13.09	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
64	20230720	100445	57	100.00	KONEX			N	N	N	N		N	13730	-150	5	-1.08	39244150	2856	142.23	14100	14100	13700	15960	11800	13880	13740.95	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1031	5.34	1.76	12	0.04	2573.00	7807.00	17770	20230418	-22.73	13300	20230309	3.23	17770	-22.73	20230418	13300	3.23	20230309	17770	-22.73	20230418	12150	13.00	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
65	20230720	090445	57	100.00	KONEX			N	N	N	N		N	14100	220	2	1.59	14100	1	0.05	14100	14100	14100	15960	11800	13880	14100.00	0.00	0	0	14133	14006	13863	13736	13593	14070	13800	38	2080	500	9990	10	1	7511064	1059	5.48	1.81	12	0.00	2573.00	7807.00	17770	20230418	-20.65	13300	20230309	6.02	17770	-20.65	20230418	13300	6.02	20230309	17770	-20.65	20230418	12150	16.05	20220720	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
66	20230719	160455	57	100.00	KONEX			N	N	N	N		N	13880	-80	5	-0.57	27819690	2008	13.15	13730	13990	13720	16050	11870	13960	13854.43	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1043	5.39	1.78	12	0.03	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
67	20230719	150453	57	100.00	KONEX			N	N	N	N		N	13880	-80	5	-0.57	26653770	1924	12.60	13730	13990	13720	16050	11870	13960	13853.31	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1043	5.39	1.78	12	0.03	2573.00	7807.00	17770	20230418	-21.89	13300	20230309	4.36	17770	-21.89	20230418	13300	4.36	20230309	17770	-21.89	20230418	12150	14.24	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
68	20230719	140454	57	100.00	KONEX			N	N	N	N		N	13890	-70	5	-0.50	25945890	1873	12.26	13730	13990	13720	16050	11870	13960	13852.58	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1043	5.40	1.78	12	0.02	2573.00	7807.00	17770	20230418	-21.83	13300	20230309	4.44	17770	-21.83	20230418	13300	4.44	20230309	17770	-21.83	20230418	12150	14.32	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
69	20230719	130449	57	100.00	KONEX			N	N	N	N		N	13890	-70	5	-0.50	23154000	1672	10.95	13730	13990	13720	16050	11870	13960	13848.09	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1043	5.40	1.78	12	0.02	2573.00	7807.00	17770	20230418	-21.83	13300	20230309	4.44	17770	-21.83	20230418	13300	4.44	20230309	17770	-21.83	20230418	12150	14.32	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
70	20230719	120453	57	100.00	KONEX			N	N	N	N		N	13890	-70	5	-0.50	21751110	1571	10.29	13730	13990	13720	16050	11870	13960	13845.39	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1043	5.40	1.78	12	0.02	2573.00	7807.00	17770	20230418	-21.83	13300	20230309	4.44	17770	-21.83	20230418	13300	4.44	20230309	17770	-21.83	20230418	12150	14.32	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
71	20230719	110454	57	100.00	KONEX			N	N	N	N		N	13900	-60	5	-0.43	19625940	1418	9.28	13730	13990	13720	16050	11870	13960	13840.58	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1044	5.40	1.78	12	0.02	2573.00	7807.00	17770	20230418	-21.78	13300	20230309	4.51	17770	-21.78	20230418	13300	4.51	20230309	17770	-21.78	20230418	12150	14.40	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
72	20230719	100451	57	100.00	KONEX			N	N	N	N		N	13900	-60	5	-0.43	17999640	1301	8.52	13730	13990	13720	16050	11870	13960	13835.23	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1044	5.40	1.78	12	0.02	2573.00	7807.00	17770	20230418	-21.78	13300	20230309	4.51	17770	-21.78	20230418	13300	4.51	20230309	17770	-21.78	20230418	12150	14.40	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
73	20230719	090451	57	100.00	KONEX			N	N	N	N		N	13960	0	3	0.00	0	0	0.00	0	0	0	16050	11870	13960	0.00	0.00	0	0	14420	14190	13970	13740	13520	14080	13630	38	2090	500	10050	10	1	7511064	1049	5.43	1.79	12	0.00	2573.00	7807.00	17770	20230418	-21.44	13300	20230309	4.96	17770	-21.44	20230418	13300	4.96	20230309	17770	-21.44	20230418	12150	14.90	20220719	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
74	20230718	160450	57	100.00	KONEX			N	N	N	N		N	13960	-220	5	-1.55	212429660	15274	95.08	14180	14200	13750	16300	12060	14180	13907.93	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1049	5.43	1.79	12	0.20	2573.00	7807.00	17770	20230418	-21.44	13300	20230309	4.96	17770	-21.44	20230418	13300	4.96	20230309	17770	-21.44	20230418	12150	14.90	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
75	20230718	150451	57	100.00	KONEX			N	N	N	N		N	13850	-330	5	-2.33	210349860	15124	94.15	14180	14200	13750	16300	12060	14180	13908.35	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1040	5.38	1.77	12	0.20	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
76	20230718	140448	57	100.00	KONEX			N	N	N	N		N	13810	-370	5	-2.61	191077020	13735	85.50	14180	14200	13750	16300	12060	14180	13911.69	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1037	5.37	1.77	12	0.18	2573.00	7807.00	17770	20230418	-22.28	13300	20230309	3.83	17770	-22.28	20230418	13300	3.83	20230309	17770	-22.28	20230418	12150	13.66	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
77	20230718	130448	57	100.00	KONEX			N	N	N	N		N	13850	-330	5	-2.33	161359330	11582	72.10	14180	14200	13790	16300	12060	14180	13931.91	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1040	5.38	1.77	12	0.15	2573.00	7807.00	17770	20230418	-22.06	13300	20230309	4.14	17770	-22.06	20230418	13300	4.14	20230309	17770	-22.06	20230418	12150	13.99	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
78	20230718	120450	57	100.00	KONEX			N	N	N	N		N	13800	-380	5	-2.68	159951930	11480	71.46	14180	14200	13800	16300	12060	14180	13933.09	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1037	5.36	1.77	12	0.15	2573.00	7807.00	17770	20230418	-22.34	13300	20230309	3.76	17770	-22.34	20230418	13300	3.76	20230309	17770	-22.34	20230418	12150	13.58	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
79	20230718	110452	57	100.00	KONEX			N	N	N	N		N	13900	-280	5	-1.97	118188430	8463	52.68	14180	14200	13800	16300	12060	14180	13965.31	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1044	5.40	1.78	12	0.11	2573.00	7807.00	17770	20230418	-21.78	13300	20230309	4.51	17770	-21.78	20230418	13300	4.51	20230309	17770	-21.78	20230418	12150	14.40	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
80	20230718	100447	57	100.00	KONEX			N	N	N	N		N	14170	-10	5	-0.07	48849110	3476	21.64	14180	14200	14000	16300	12060	14180	14053.25	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1064	5.51	1.82	12	0.05	2573.00	7807.00	17770	20230418	-20.26	13300	20230309	6.54	17770	-20.26	20230418	13300	6.54	20230309	17770	-20.26	20230418	12150	16.63	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
81	20230718	090448	57	100.00	KONEX			N	N	N	N		N	14190	10	2	0.07	2837000	200	1.25	14180	14190	14180	16300	12060	14180	14185.00	0.00	0	0	15353	14766	14383	13796	13413	14575	13605	38	2120	500	10200	10	1	7511064	1066	5.51	1.82	12	0.00	2573.00	7807.00	17770	20230418	-20.15	13300	20230309	6.69	17770	-20.15	20230418	13300	6.69	20230309	17770	-20.15	20230418	12150	16.79	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
82	20230717	160448	57	100.00	KONEX			N	N	N	N		N	14180	-660	5	-4.45	230325770	16064	385.60	14600	14970	14000	17060	12620	14840	14338.01	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1065	5.51	1.82	12	0.21	2573.00	7807.00	17770	20230418	-20.20	13300	20230309	6.62	17770	-20.20	20230418	13300	6.62	20230309	17770	-20.20	20230418	12150	16.71	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
83	20230717	150445	57	100.00	KONEX			N	N	N	N		N	14200	-640	5	-4.31	173770950	12051	289.27	14600	14970	14200	17060	12620	14840	14419.63	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1067	5.52	1.82	12	0.16	2573.00	7807.00	17770	20230418	-20.09	13300	20230309	6.77	17770	-20.09	20230418	13300	6.77	20230309	17770	-20.09	20230418	12150	16.87	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
84	20230717	140447	57	100.00	KONEX			N	N	N	N		N	14560	-280	5	-1.89	64683870	4428	106.29	14600	14970	14500	17060	12620	14840	14607.92	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1094	5.66	1.86	12	0.06	2573.00	7807.00	17770	20230418	-18.06	13300	20230309	9.47	17770	-18.06	20230418	13300	9.47	20230309	17770	-18.06	20230418	12150	19.84	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
85	20230717	130444	57	100.00	KONEX			N	N	N	N		N	14680	-160	5	-1.08	45183880	3087	74.10	14600	14970	14550	17060	12620	14840	14636.83	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1103	5.71	1.88	12	0.04	2573.00	7807.00	17770	20230418	-17.39	13300	20230309	10.38	17770	-17.39	20230418	13300	10.38	20230309	17770	-17.39	20230418	12150	20.82	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
86	20230717	120449	57	100.00	KONEX			N	N	N	N		N	14690	-150	5	-1.01	42973760	2937	70.50	14600	14970	14550	17060	12620	14840	14631.86	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1103	5.71	1.88	12	0.04	2573.00	7807.00	17770	20230418	-17.33	13300	20230309	10.45	17770	-17.33	20230418	13300	10.45	20230309	17770	-17.33	20230418	12150	20.91	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
87	20230717	110444	57	100.00	KONEX			N	N	N	N		N	14550	-290	5	-1.95	38361590	2624	62.99	14600	14970	14550	17060	12620	14840	14619.51	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1093	5.65	1.86	12	0.03	2573.00	7807.00	17770	20230418	-18.12	13300	20230309	9.40	17770	-18.12	20230418	13300	9.40	20230309	17770	-18.12	20230418	12150	19.75	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
88	20230717	100445	57	100.00	KONEX			N	N	N	N		N	14940	100	2	0.67	9015200	613	14.71	14600	14970	14600	17060	12620	14840	14706.69	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1122	5.81	1.91	12	0.01	2573.00	7807.00	17770	20230418	-15.93	13300	20230309	12.33	17770	-15.93	20230418	13300	12.33	20230309	17770	-15.93	20230418	12150	22.96	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
89	20230717	090444	57	100.00	KONEX			N	N	N	N		N	14840	0	3	0.00	0	0	0.00	0	0	0	17060	12620	14840	0.00	0.00	0	0	15040	14940	14800	14700	14560	14990	14750	38	2220	500	10680	10	1	7511064	1115	5.77	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.49	13300	20230309	11.58	17770	-16.49	20230418	13300	11.58	20230309	17770	-16.49	20230418	12150	22.14	20220718	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
90	20230714	160444	57	100.00	KONEX			N	N	N	N		N	14840	180	2	1.23	61485340	4166	55.56	14660	14900	14660	16850	12470	14660	14758.84	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1115	5.77	1.90	12	0.06	2573.00	7807.00	17770	20230418	-16.49	13300	20230309	11.58	17770	-16.49	20230418	13300	11.58	20230309	17770	-16.49	20230418	12150	22.14	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
91	20230714	150446	57	100.00	KONEX			N	N	N	N		N	14700	40	2	0.27	61336940	4156	55.43	14660	14900	14660	16850	12470	14660	14758.65	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1104	5.71	1.88	12	0.06	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
92	20230714	140448	57	100.00	KONEX			N	N	N	N		N	14710	50	2	0.34	56324130	3815	50.88	14660	14900	14660	16850	12470	14660	14763.86	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1105	5.72	1.88	12	0.05	2573.00	7807.00	17770	20230418	-17.22	13300	20230309	10.60	17770	-17.22	20230418	13300	10.60	20230309	17770	-17.22	20230418	12150	21.07	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
93	20230714	130442	57	100.00	KONEX			N	N	N	N		N	14710	50	2	0.34	55559210	3763	50.19	14660	14900	14660	16850	12470	14660	14764.61	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1105	5.72	1.88	12	0.05	2573.00	7807.00	17770	20230418	-17.22	13300	20230309	10.60	17770	-17.22	20230418	13300	10.60	20230309	17770	-17.22	20230418	12150	21.07	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
94	20230714	120443	57	100.00	KONEX			N	N	N	N		N	14780	120	2	0.82	34320080	2328	31.05	14660	14900	14660	16850	12470	14660	14742.30	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1110	5.74	1.89	12	0.03	2573.00	7807.00	17770	20230418	-16.83	13300	20230309	11.13	17770	-16.83	20230418	13300	11.13	20230309	17770	-16.83	20230418	12150	21.65	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
95	20230714	110445	57	100.00	KONEX			N	N	N	N		N	14710	50	2	0.34	23662570	1604	21.39	14660	14900	14660	16850	12470	14660	14752.23	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1105	5.72	1.88	12	0.02	2573.00	7807.00	17770	20230418	-17.22	13300	20230309	10.60	17770	-17.22	20230418	13300	10.60	20230309	17770	-17.22	20230418	12150	21.07	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
96	20230714	100448	57	100.00	KONEX			N	N	N	N		N	14700	40	2	0.27	13928190	942	12.56	14660	14900	14660	16850	12470	14660	14785.76	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1104	5.71	1.88	12	0.01	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
97	20230714	090445	57	100.00	KONEX			N	N	N	N		N	14900	240	2	1.64	576540	39	0.52	14660	14900	14660	16850	12470	14660	14783.08	0.00	0	0	15086	14872	14686	14472	14286	14780	14380	38	2190	500	10550	10	1	7511064	1119	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220714	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
98	20230713	160443	57	100.00	KONEX			N	N	N	N		N	14660	90	2	0.62	109301970	7498	1824.33	14900	14900	14500	16750	12390	14570	14577.48	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1101	5.70	1.88	12	0.10	2573.00	7807.00	17770	20230418	-17.50	13300	20230309	10.23	17770	-17.50	20230418	13300	10.23	20230309	17770	-17.50	20230418	12150	20.66	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
99	20230713	150438	57	100.00	KONEX			N	N	N	N		N	14660	90	2	0.62	109301970	7498	1824.33	14900	14900	14500	16750	12390	14570	14577.48	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1101	5.70	1.88	12	0.10	2573.00	7807.00	17770	20230418	-17.50	13300	20230309	10.23	17770	-17.50	20230418	13300	10.23	20230309	17770	-17.50	20230418	12150	20.66	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
100	20230713	140439	57	100.00	KONEX			N	N	N	N		N	14700	130	2	0.89	41730800	2849	693.19	14900	14900	14500	16750	12390	14570	14647.53	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1104	5.71	1.88	12	0.04	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
101	20230713	130441	57	100.00	KONEX			N	N	N	N		N	14700	130	2	0.89	41730800	2849	693.19	14900	14900	14500	16750	12390	14570	14647.53	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1104	5.71	1.88	12	0.04	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
102	20230713	120438	57	100.00	KONEX			N	N	N	N		N	14750	180	2	1.24	16107850	1108	269.59	14900	14900	14500	16750	12390	14570	14537.77	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1108	5.73	1.89	12	0.01	2573.00	7807.00	17770	20230418	-16.99	13300	20230309	10.90	17770	-16.99	20230418	13300	10.90	20230309	17770	-16.99	20230418	12150	21.40	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
103	20230713	110442	57	100.00	KONEX			N	N	N	N		N	14750	180	2	1.24	16107850	1108	269.59	14900	14900	14500	16750	12390	14570	14537.77	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1108	5.73	1.89	12	0.01	2573.00	7807.00	17770	20230418	-16.99	13300	20230309	10.90	17770	-16.99	20230418	13300	10.90	20230309	17770	-16.99	20230418	12150	21.40	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
104	20230713	100441	57	100.00	KONEX			N	N	N	N		N	14500	-70	5	-0.48	15831200	1089	264.96	14900	14900	14500	16750	12390	14570	14537.37	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1089	5.64	1.86	12	0.01	2573.00	7807.00	17770	20230418	-18.40	13300	20230309	9.02	17770	-18.40	20230418	13300	9.02	20230309	17770	-18.40	20230418	12150	19.34	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
105	20230713	090401	57	100.00	KONEX			N	N	N	N		N	14900	330	2	2.26	298000	20	4.87	14900	14900	14900	16750	12390	14570	14900.00	0.00	0	0	14996	14782	14676	14462	14356	14730	14410	38	2180	500	10490	10	1	7511064	1119	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220713	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
106	20230712	160438	57	100.00	KONEX			N	N	N	N		N	14570	-150	5	-1.02	6016600	411	22.40	14890	14890	14570	16920	12520	14720	14638.93	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1094	5.66	1.87	12	0.01	2573.00	7807.00	17770	20230418	-18.01	13300	20230309	9.55	17770	-18.01	20230418	13300	9.55	20230309	17770	-18.01	20230418	12150	19.92	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
107	20230712	150435	57	100.00	KONEX			N	N	N	N		N	14700	-20	5	-0.14	2049400	139	7.57	14890	14890	14700	16920	12520	14720	14743.88	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1104	5.71	1.88	12	0.00	2573.00	7807.00	17770	20230418	-17.28	13300	20230309	10.53	17770	-17.28	20230418	13300	10.53	20230309	17770	-17.28	20230418	12150	20.99	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
108	20230712	140434	57	100.00	KONEX			N	N	N	N		N	14800	80	2	0.54	579400	39	2.13	14890	14890	14800	16920	12520	14720	14856.41	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1112	5.75	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.71	13300	20230309	11.28	17770	-16.71	20230418	13300	11.28	20230309	17770	-16.71	20230418	12150	21.81	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
109	20230712	130437	57	100.00	KONEX			N	N	N	N		N	14830	110	2	0.75	549800	37	2.02	14890	14890	14820	16920	12520	14720	14859.46	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1114	5.76	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.54	13300	20230309	11.50	17770	-16.54	20230418	13300	11.50	20230309	17770	-16.54	20230418	12150	22.06	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
110	20230712	120437	57	100.00	KONEX			N	N	N	N		N	14890	170	2	1.15	297800	20	1.09	14890	14890	14890	16920	12520	14720	14890.00	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1118	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
111	20230712	110436	57	100.00	KONEX			N	N	N	N		N	14890	170	2	1.15	297800	20	1.09	14890	14890	14890	16920	12520	14720	14890.00	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1118	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
112	20230712	100439	57	100.00	KONEX			N	N	N	N		N	14890	170	2	1.15	297800	20	1.09	14890	14890	14890	16920	12520	14720	14890.00	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1118	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
113	20230712	090438	57	100.00	KONEX			N	N	N	N		N	14890	170	2	1.15	297800	20	1.09	14890	14890	14890	16920	12520	14720	14890.00	0.00	0	0	14946	14832	14776	14662	14606	14805	14635	38	2200	500	10590	10	1	7511064	1118	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220712	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
114	20230711	160431	57	100.00	KONEX			N	N	N	N		N	14720	-80	5	-0.54	27048370	1835	39.86	14720	14890	14720	17020	12580	14800	14740.26	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1106	5.72	1.89	12	0.02	2573.00	7807.00	17770	20230418	-17.16	13300	20230309	10.68	17770	-17.16	20230418	13300	10.68	20230309	17770	-17.16	20230418	12150	21.15	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
115	20230711	150431	57	100.00	KONEX			N	N	N	N		N	14890	90	2	0.61	26724520	1813	39.38	14720	14890	14720	17020	12580	14800	14740.50	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1118	5.79	1.91	12	0.02	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
116	20230711	140429	57	100.00	KONEX			N	N	N	N		N	14730	-70	5	-0.47	24470470	1660	36.06	14720	14800	14720	17020	12580	14800	14741.25	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1106	5.72	1.89	12	0.02	2573.00	7807.00	17770	20230418	-17.11	13300	20230309	10.75	17770	-17.11	20230418	13300	10.75	20230309	17770	-17.11	20230418	12150	21.23	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
117	20230711	130423	57	100.00	KONEX			N	N	N	N		N	14730	-70	5	-0.47	23763430	1612	35.01	14720	14800	14720	17020	12580	14800	14741.58	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1106	5.72	1.89	12	0.02	2573.00	7807.00	17770	20230418	-17.11	13300	20230309	10.75	17770	-17.11	20230418	13300	10.75	20230309	17770	-17.11	20230418	12150	21.23	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
118	20230711	120433	57	100.00	KONEX			N	N	N	N		N	14770	-30	5	-0.20	14886730	1010	21.94	14720	14800	14720	17020	12580	14800	14739.34	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1109	5.74	1.89	12	0.01	2573.00	7807.00	17770	20230418	-16.88	13300	20230309	11.05	17770	-16.88	20230418	13300	11.05	20230309	17770	-16.88	20230418	12150	21.56	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
119	20230711	110435	57	100.00	KONEX			N	N	N	N		N	14770	-30	5	-0.20	14739000	1000	21.72	14720	14770	14720	17020	12580	14800	14739.00	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1109	5.74	1.89	12	0.01	2573.00	7807.00	17770	20230418	-16.88	13300	20230309	11.05	17770	-16.88	20230418	13300	11.05	20230309	17770	-16.88	20230418	12150	21.56	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
120	20230711	100433	57	100.00	KONEX			N	N	N	N		N	14750	-50	5	-0.34	1501520	102	2.22	14720	14770	14720	17020	12580	14800	14720.78	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1108	5.73	1.89	12	0.00	2573.00	7807.00	17770	20230418	-16.99	13300	20230309	10.90	17770	-16.99	20230418	13300	10.90	20230309	17770	-16.99	20230418	12150	21.40	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
121	20230711	090433	57	100.00	KONEX			N	N	N	N		N	14800	0	3	0.00	0	0	0.00	0	0	0	17020	12580	14800	0.00	0.00	0	0	15160	14980	14740	14560	14320	14860	14440	38	2220	500	10650	10	1	7511064	1112	5.75	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.71	13300	20230309	11.28	17770	-16.71	20230418	13300	11.28	20230309	17770	-16.71	20230418	12150	21.81	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
122	20230710	160431	57	100.00	KONEX			N	N	N	N		N	14800	-120	5	-0.80	67414070	4604	285.25	14920	14920	14500	17150	12690	14920	14642.50	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1112	5.75	1.90	12	0.06	2573.00	7807.00	17770	20230418	-16.71	13300	20230309	11.28	17770	-16.71	20230418	13300	11.28	20230309	17770	-16.71	20230418	12150	21.81	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
123	20230710	150429	57	100.00	KONEX			N	N	N	N		N	14790	-130	5	-0.87	60108280	4101	254.09	14920	14920	14500	17150	12690	14920	14656.98	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1111	5.75	1.89	12	0.05	2573.00	7807.00	17770	20230418	-16.77	13300	20230309	11.20	17770	-16.77	20230418	13300	11.20	20230309	17770	-16.77	20230418	12150	21.73	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
124	20230710	140427	57	100.00	KONEX			N	N	N	N		N	14660	-260	5	-1.74	17330380	1166	72.24	14920	14920	14660	17150	12690	14920	14863.10	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1101	5.70	1.88	12	0.02	2573.00	7807.00	17770	20230418	-17.50	13300	20230309	10.23	17770	-17.50	20230418	13300	10.23	20230309	17770	-17.50	20230418	12150	20.66	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
125	20230710	130424	57	100.00	KONEX			N	N	N	N		N	14890	-30	5	-0.20	14275990	958	59.36	14920	14920	14660	17150	12690	14920	14901.87	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1118	5.79	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
126	20230710	120430	57	100.00	KONEX			N	N	N	N		N	14920	0	3	0.00	7631550	512	31.72	14920	14920	14660	17150	12690	14920	14905.37	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1121	5.80	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
127	20230710	110432	57	100.00	KONEX			N	N	N	N		N	14920	0	3	0.00	6064950	407	25.22	14920	14920	14660	17150	12690	14920	14901.60	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1121	5.80	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
128	20230710	100432	57	100.00	KONEX			N	N	N	N		N	14920	0	3	0.00	1474620	99	6.13	14920	14920	14770	17150	12690	14920	14895.15	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1121	5.80	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
129	20230710	090428	57	100.00	KONEX			N	N	N	N		N	14920	0	3	0.00	1193600	80	4.96	14920	14920	14920	17150	12690	14920	14920.00	0.00	0	0	15240	15080	14940	14780	14640	15160	14860	38	2230	500	10740	10	1	7511064	1121	5.80	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220711	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
130	20230707	160425	00	50.00	KONEX			N	N	N	N	50	N	14920	-170	5	-1.13	24096000	1614	32.63	14800	15100	14800	17350	12830	15090	14929.37	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1121	5.80	1.91	12	0.02	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
131	20230707	150427	00	50.00	KONEX			N	N	N	N	50	N	14920	-170	5	-1.13	24096000	1614	32.63	14800	15100	14800	17350	12830	15090	14929.37	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1121	5.80	1.91	12	0.02	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
132	20230707	140434	00	50.00	KONEX			N	N	N	N	50	N	14920	-170	5	-1.13	11778020	792	16.01	14800	15100	14800	17350	12830	15090	14871.24	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1121	5.80	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.04	13300	20230309	12.18	17770	-16.04	20230418	13300	12.18	20230309	17770	-16.04	20230418	12150	22.80	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
133	20230707	130430	00	50.00	KONEX			N	N	N	N	50	N	14900	-190	5	-1.26	11763100	791	15.99	14800	15100	14800	17350	12830	15090	14871.18	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1119	5.79	1.91	12	0.01	2573.00	7807.00	17770	20230418	-16.15	13300	20230309	12.03	17770	-16.15	20230418	13300	12.03	20230309	17770	-16.15	20230418	12150	22.63	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
134	20230707	120430	00	50.00	KONEX			N	N	N	N	50	N	14800	-290	5	-1.92	8793100	591	11.95	14800	15100	14800	17350	12830	15090	14878.34	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1112	5.75	1.90	12	0.01	2573.00	7807.00	17770	20230418	-16.71	13300	20230309	11.28	17770	-16.71	20230418	13300	11.28	20230309	17770	-16.71	20230418	12150	21.81	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
135	20230707	110430	00	50.00	KONEX			N	N	N	N	50	N	14800	-290	5	-1.92	5255900	352	7.12	14800	15100	14800	17350	12830	15090	14931.53	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1112	5.75	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.71	13300	20230309	11.28	17770	-16.71	20230418	13300	11.28	20230309	17770	-16.71	20230418	12150	21.81	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
136	20230707	100427	00	50.00	KONEX			N	N	N	N	50	N	14800	-290	5	-1.92	5255900	352	7.12	14800	15100	14800	17350	12830	15090	14931.53	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1112	5.75	1.90	12	0.00	2573.00	7807.00	17770	20230418	-16.71	13300	20230309	11.28	17770	-16.71	20230418	13300	11.28	20230309	17770	-16.71	20230418	12150	21.81	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
137	20230707	090426	00	50.00	KONEX			N	N	N	N	50	N	15090	0	3	0.00	0	0	0.00	0	0	0	17350	12830	15090	0.00	0.00	0	0	15476	15282	15046	14852	14616	15165	14735	38	2260	500	10860	10	1	7511064	1133	5.86	1.93	12	0.00	2573.00	7807.00	17770	20230418	-15.08	13300	20230309	13.46	17770	-15.08	20230418	13300	13.46	20230309	17770	-15.08	20230418	12150	24.20	20220707	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
138	20230706	160426	00	50.00	KONEX			N	N	N	N	50	N	15090	-50	5	-0.33	74316130	4946	244.49	15140	15240	14810	17410	12870	15140	15025.50	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1133	5.86	1.93	12	0.07	2573.00	7807.00	17770	20230418	-15.08	13300	20230309	13.46	17770	-15.08	20230418	13300	13.46	20230309	17770	-15.08	20230418	12150	24.20	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
139	20230706	150427	00	50.00	KONEX			N	N	N	N	50	N	14810	-330	5	-2.18	74301040	4945	244.44	15140	15240	14810	17410	12870	15140	15025.49	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1112	5.76	1.90	12	0.07	2573.00	7807.00	17770	20230418	-16.66	13300	20230309	11.35	17770	-16.66	20230418	13300	11.35	20230309	17770	-16.66	20230418	12150	21.89	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
140	20230706	140427	00	50.00	KONEX			N	N	N	N	50	N	15080	-60	5	-0.40	51467130	3412	168.66	15140	15240	15000	17410	12870	15140	15084.15	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1133	5.86	1.93	12	0.05	2573.00	7807.00	17770	20230418	-15.14	13300	20230309	13.38	17770	-15.14	20230418	13300	13.38	20230309	17770	-15.14	20230418	12150	24.12	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
141	20230706	130426	00	50.00	KONEX			N	N	N	N	50	N	15100	-40	5	-0.26	50999650	3381	167.13	15140	15240	15000	17410	12870	15140	15084.19	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1134	5.87	1.93	12	0.05	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
142	20230706	120426	00	50.00	KONEX			N	N	N	N	50	N	15100	-40	5	-0.26	42543650	2821	139.45	15140	15240	15000	17410	12870	15140	15081.05	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1134	5.87	1.93	12	0.04	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
143	20230706	110429	00	50.00	KONEX			N	N	N	N	50	N	15100	-40	5	-0.26	37288710	2473	122.24	15140	15140	15000	17410	12870	15140	15078.33	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1134	5.87	1.93	12	0.03	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
144	20230706	100426	00	50.00	KONEX			N	N	N	N	50	N	15050	-90	5	-0.59	27220510	1803	89.13	15140	15140	15050	17410	12870	15140	15097.34	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1130	5.85	1.93	12	0.02	2573.00	7807.00	17770	20230418	-15.31	13300	20230309	13.16	17770	-15.31	20230418	13300	13.16	20230309	17770	-15.31	20230418	12150	23.87	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
145	20230706	090426	00	50.00	KONEX			N	N	N	N	50	N	15140	0	3	0.00	0	0	0.00	0	0	0	17410	12870	15140	0.00	0.00	0	0	15446	15292	15146	14992	14846	15370	15070	38	2270	500	10900	10	1	7511064	1137	5.88	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.80	13300	20230309	13.83	17770	-14.80	20230418	13300	13.83	20230309	17770	-14.80	20230418	12150	24.61	20220706	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
146	20230705	160424	00	50.00	KONEX			N	N	N	N	50	N	15140	10	2	0.07	30536680	2023	363.20	15100	15300	15000	17390	12870	15130	15094.75	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1137	5.88	1.94	12	0.03	2573.00	7807.00	17770	20230418	-14.80	13300	20230309	13.83	17770	-14.80	20230418	13300	13.83	20230309	17770	-14.80	20230418	12150	24.61	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
147	20230705	150423	00	50.00	KONEX			N	N	N	N	50	N	15100	-30	5	-0.20	27493540	1822	327.11	15100	15300	15000	17390	12870	15130	15089.76	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1134	5.87	1.93	12	0.02	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
148	20230705	140419	00	50.00	KONEX			N	N	N	N	50	N	15140	10	2	0.07	22752140	1508	270.74	15100	15300	15000	17390	12870	15130	15087.63	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1137	5.88	1.94	12	0.02	2573.00	7807.00	17770	20230418	-14.80	13300	20230309	13.83	17770	-14.80	20230418	13300	13.83	20230309	17770	-14.80	20230418	12150	24.61	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
149	20230705	130419	00	50.00	KONEX			N	N	N	N	50	N	15140	10	2	0.07	22752140	1508	270.74	15100	15300	15000	17390	12870	15130	15087.63	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1137	5.88	1.94	12	0.02	2573.00	7807.00	17770	20230418	-14.80	13300	20230309	13.83	17770	-14.80	20230418	13300	13.83	20230309	17770	-14.80	20230418	12150	24.61	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
150	20230705	120419	00	50.00	KONEX			N	N	N	N	50	N	15000	-130	5	-0.86	22737000	1507	270.56	15100	15300	15000	17390	12870	15130	15087.59	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1127	5.83	1.92	12	0.02	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
151	20230705	110423	00	50.00	KONEX			N	N	N	N	50	N	15160	30	2	0.20	5332520	352	63.20	15100	15300	15100	17390	12870	15130	15149.20	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1139	5.89	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.69	13300	20230309	13.98	17770	-14.69	20230418	13300	13.98	20230309	17770	-14.69	20230418	12150	24.77	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
152	20230705	100421	00	50.00	KONEX			N	N	N	N	50	N	15300	170	2	1.12	377700	25	4.49	15100	15300	15100	17390	12870	15130	15108.00	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1149	5.95	1.96	12	0.00	2573.00	7807.00	17770	20230418	-13.90	13300	20230309	15.04	17770	-13.90	20230418	13300	15.04	20230309	17770	-13.90	20230418	12150	25.93	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
153	20230705	090420	00	50.00	KONEX			N	N	N	N	50	N	15130	0	3	0.00	0	0	0.00	0	0	0	17390	12870	15130	0.00	0.00	0	0	15363	15246	15133	15016	14903	15305	15075	38	2260	500	10890	10	1	7511064	1136	5.88	1.94	12	0.00	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220705	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
154	20230704	160420	00	50.00	KONEX			N	N	N	N	50	N	15130	-120	5	-0.79	8423590	557	35.89	15020	15250	15020	17530	12970	15250	15123.14	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1136	5.88	1.94	12	0.01	2573.00	7807.00	17770	20230418	-14.86	13300	20230309	13.76	17770	-14.86	20230418	13300	13.76	20230309	17770	-14.86	20230418	12150	24.53	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
155	20230704	150415	00	50.00	KONEX			N	N	N	N	50	N	15230	-20	5	-0.13	3295850	219	14.11	15020	15250	15020	17530	12970	15250	15049.54	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1144	5.92	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.29	13300	20230309	14.51	17770	-14.29	20230418	13300	14.51	20230309	17770	-14.29	20230418	12150	25.35	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
156	20230704	140419	00	50.00	KONEX			N	N	N	N	50	N	15240	-10	5	-0.07	3234930	215	13.85	15020	15250	15020	17530	12970	15250	15046.19	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1145	5.92	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.24	13300	20230309	14.59	17770	-14.24	20230418	13300	14.59	20230309	17770	-14.24	20230418	12150	25.43	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
157	20230704	130413	00	50.00	KONEX			N	N	N	N	50	N	15240	-10	5	-0.07	3234930	215	13.85	15020	15250	15020	17530	12970	15250	15046.19	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1145	5.92	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.24	13300	20230309	14.59	17770	-14.24	20230418	13300	14.59	20230309	17770	-14.24	20230418	12150	25.43	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
158	20230704	120416	00	50.00	KONEX			N	N	N	N	50	N	15240	-10	5	-0.07	3234930	215	13.85	15020	15250	15020	17530	12970	15250	15046.19	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1145	5.92	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.24	13300	20230309	14.59	17770	-14.24	20230418	13300	14.59	20230309	17770	-14.24	20230418	12150	25.43	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
159	20230704	110412	00	50.00	KONEX			N	N	N	N	50	N	15240	-10	5	-0.07	3082530	205	13.21	15020	15250	15020	17530	12970	15250	15036.73	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1145	5.92	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.24	13300	20230309	14.59	17770	-14.24	20230418	13300	14.59	20230309	17770	-14.24	20230418	12150	25.43	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
160	20230704	100411	00	50.00	KONEX			N	N	N	N	50	N	15250	0	3	0.00	1700250	113	7.28	15020	15250	15020	17530	12970	15250	15046.46	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1145	5.93	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.18	13300	20230309	14.66	17770	-14.18	20230418	13300	14.66	20230309	17770	-14.18	20230418	12150	25.51	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
161	20230704	090412	00	50.00	KONEX			N	N	N	N	50	N	15250	0	3	0.00	0	0	0.00	0	0	0	17530	12970	15250	0.00	0.00	0	0	15590	15420	15090	14920	14590	15505	15005	38	2280	500	10980	10	1	7511064	1145	5.93	1.95	12	0.00	2573.00	7807.00	17770	20230418	-14.18	13300	20230309	14.66	17770	-14.18	20230418	13300	14.66	20230309	17770	-14.18	20230418	12150	25.51	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
162	20230703	160408	00	50.00	KONEX			N	N	N	N	50	N	15250	170	2	1.13	23319500	1552	87.00	15100	15260	14760	17340	12820	15080	15025.45	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1145	5.93	1.95	12	0.02	2573.00	7807.00	17770	20230418	-14.18	13300	20230309	14.66	17770	-14.18	20230418	13300	14.66	20230309	17770	-14.18	20230418	12150	25.51	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
163	20230703	150411	00	50.00	KONEX			N	N	N	N	50	N	15090	10	2	0.07	22862000	1522	85.31	15100	15260	14760	17340	12820	15080	15021.02	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1133	5.86	1.93	12	0.02	2573.00	7807.00	17770	20230418	-15.08	13300	20230309	13.46	17770	-15.08	20230418	13300	13.46	20230309	17770	-15.08	20230418	12150	24.20	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
164	20230703	140410	00	50.00	KONEX			N	N	N	N	50	N	15250	170	2	1.13	21721750	1447	81.11	15100	15250	14760	17340	12820	15080	15011.58	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1145	5.93	1.95	12	0.02	2573.00	7807.00	17770	20230418	-14.18	13300	20230309	14.66	17770	-14.18	20230418	13300	14.66	20230309	17770	-14.18	20230418	12150	25.51	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
165	20230703	130410	00	50.00	KONEX			N	N	N	N	50	N	15100	20	2	0.13	19586750	1307	73.26	15100	15100	14760	17340	12820	15080	14986.04	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1134	5.87	1.93	12	0.02	2573.00	7807.00	17770	20230418	-15.03	13300	20230309	13.53	17770	-15.03	20230418	13300	13.53	20230309	17770	-15.03	20230418	12150	24.28	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
166	20230703	120411	00	50.00	KONEX			N	N	N	N	50	N	14890	-190	5	-1.26	5073200	341	19.11	15100	15100	14760	17340	12820	15080	14877.42	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1118	5.79	1.91	12	0.00	2573.00	7807.00	17770	20230418	-16.21	13300	20230309	11.95	17770	-16.21	20230418	13300	11.95	20230309	17770	-16.21	20230418	12150	22.55	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
167	20230703	110409	00	50.00	KONEX			N	N	N	N	50	N	15000	-80	5	-0.53	1696100	113	6.33	15100	15100	15000	17340	12820	15080	15009.73	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1127	5.83	1.92	12	0.00	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
168	20230703	100403	00	50.00	KONEX			N	N	N	N	50	N	15000	-80	5	-0.53	1696100	113	6.33	15100	15100	15000	17340	12820	15080	15009.73	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1127	5.83	1.92	12	0.00	2573.00	7807.00	17770	20230418	-15.59	13300	20230309	12.78	17770	-15.59	20230418	13300	12.78	20230309	17770	-15.59	20230418	12150	23.46	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N
169	20230703	090404	00	50.00	KONEX			N	N	N	N	50	N	15080	0	3	0.00	0	0	0.00	0	0	0	17340	12820	15080	0.00	0.00	0	0	15466	15272	14886	14692	14306	15370	14790	38	2260	500	10850	10	1	7511064	1133	5.86	1.93	12	0.00	2573.00	7807.00	17770	20230418	-15.14	13300	20230309	13.38	17770	-15.14	20230418	13300	13.38	20230309	17770	-15.14	20230418	12150	24.12	20220704	0.00	N	044990	500	37 억		0	N	N	0	N	00	N