KissMeData/200580/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	160922	57	100.00	KONEX			N	N	N	N		N	12750	450	2	3.66	433500	34	1.55	12750	12750	12750	14140	10460	12300	12750.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20230731	150923	57	100.00	KONEX			N	N	N	N		N	12750	450	2	3.66	433500	34	1.55	12750	12750	12750	14140	10460	12300	12750.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20230731	140927	57	100.00	KONEX			N	N	N	N		N	12750	450	2	3.66	76500	6	0.27	12750	12750	12750	14140	10460	12300	12750.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20230731	130927	57	100.00	KONEX			N	N	N	N		N	12750	450	2	3.66	76500	6	0.27	12750	12750	12750	14140	10460	12300	12750.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20230731	120935	57	100.00	KONEX			N	N	N	N		N	12750	450	2	3.66	76500	6	0.27	12750	12750	12750	14140	10460	12300	12750.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20230731	110938	57	100.00	KONEX			N	N	N	N		N	12750	450	2	3.66	12750	1	0.05	12750	12750	12750	14140	10460	12300	12750.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	475	10.54	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.97	11580	20230726	10.10	16900	-24.56	20230310	11580	10.10	20230726	17950	-28.97	20220830	11580	10.10	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20230731	100935	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20230731	090924	57	100.00	KONEX			N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	14140	10460	12300	0.00	2.62	0	0	12500	12400	12200	12100	11900	12450	12150	19	1840	500	8360	10	1	3726079	458	10.17	1.58	12	0.00	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20230728	160926	57	100.00	KONEX			N	N	N	N		N	12300	-100	5	-0.81	26721340	2197	141.01	12000	12300	12000	14260	10540	12400	12162.65	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	458	10.17	1.58	12	0.06	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20230728	150925	57	100.00	KONEX			N	N	N	N		N	12300	-100	5	-0.81	26450740	2175	139.60	12000	12300	12000	14260	10540	12400	12161.26	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	458	10.17	1.58	12	0.06	1210.00	7792.00	17950	20220830	-31.48	11580	20230726	6.22	16900	-27.22	20230310	11580	6.22	20230726	17950	-31.48	20220830	11580	6.22	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20230728	140922	57	100.00	KONEX			N	N	N	N		N	12200	-200	5	-1.61	25713940	2115	135.75	12000	12250	12000	14260	10540	12400	12157.89	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	455	10.08	1.57	12	0.06	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20230728	130926	57	100.00	KONEX			N	N	N	N		N	12250	-150	5	-1.21	18487010	1523	97.75	12000	12250	12000	14260	10540	12400	12138.55	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	456	10.12	1.57	12	0.04	1210.00	7792.00	17950	20220830	-31.75	11580	20230726	5.79	16900	-27.51	20230310	11580	5.79	20230726	17950	-31.75	20220830	11580	5.79	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20230728	120923	57	100.00	KONEX			N	N	N	N		N	12230	-170	5	-1.37	18144010	1495	95.96	12000	12230	12000	14260	10540	12400	12136.46	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	456	10.11	1.57	12	0.04	1210.00	7792.00	17950	20220830	-31.87	11580	20230726	5.61	16900	-27.63	20230310	11580	5.61	20230726	17950	-31.87	20220830	11580	5.61	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20230728	110930	57	100.00	KONEX			N	N	N	N		N	12110	-290	5	-2.34	12317610	1015	65.15	12000	12200	12000	14260	10540	12400	12135.58	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	451	10.01	1.55	12	0.03	1210.00	7792.00	17950	20220830	-32.53	11580	20230726	4.58	16900	-28.34	20230310	11580	4.58	20230726	17950	-32.53	20220830	11580	4.58	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20230728	100920	57	100.00	KONEX			N	N	N	N		N	12110	-290	5	-2.34	12317610	1015	65.15	12000	12200	12000	14260	10540	12400	12135.58	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	451	10.01	1.55	12	0.03	1210.00	7792.00	17950	20220830	-32.53	11580	20230726	4.58	16900	-28.34	20230310	11580	4.58	20230726	17950	-32.53	20220830	11580	4.58	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20230728	090929	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	2.62	0	0	12786	12592	12496	12302	12206	12545	12255	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20230727	160921	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	19320490	1558	36.15	12400	12690	12400	14260	10540	12400	12400.83	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.04	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20230727	150921	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	19308090	1557	36.13	12400	12690	12400	14260	10540	12400	12400.83	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.04	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20230727	140916	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	15017400	1211	28.10	12400	12500	12400	14260	10540	12400	12400.83	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.03	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20230727	130916	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	15017400	1211	28.10	12400	12500	12400	14260	10540	12400	12400.83	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.03	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20230727	120919	57	100.00	KONEX			N	N	N	N		N	12500	100	2	0.81	11395700	919	21.32	12400	12500	12400	14260	10540	12400	12400.11	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	466	10.33	1.60	12	0.02	1210.00	7792.00	17950	20220830	-30.36	11580	20230726	7.94	16900	-26.04	20230310	11580	7.94	20230726	17950	-30.36	20220830	11580	7.94	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20230727	110921	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	11321200	913	21.18	12400	12400	12400	14260	10540	12400	12400.00	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.02	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20230727	100919	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20230727	090915	57	100.00	KONEX			N	N	N	N		N	12400	0	3	0.00	0	0	0.00	0	0	0	14260	10540	12400	0.00	2.62	0	0	13493	12946	12263	11716	11033	12605	11375	19	1860	500	8430	10	1	3726079	462	10.25	1.59	12	0.00	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20230726	160915	57	100.00	KONEX	신저가		N	N	N	N		N	12400	-410	5	-3.20	52812530	4310	474.67	12810	12810	11580	14730	10890	12810	12253.49	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	462	10.25	1.59	12	0.12	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20230726	150920	57	100.00	KONEX	신저가		N	N	N	N		N	12400	-410	5	-3.20	52287530	4267	469.93	12810	12810	11580	14730	10890	12810	12253.93	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	462	10.25	1.59	12	0.11	1210.00	7792.00	17950	20220830	-30.92	11580	20230726	7.08	16900	-26.63	20230310	11580	7.08	20230726	17950	-30.92	20220830	11580	7.08	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20230726	140914	57	100.00	KONEX	신저가		N	N	N	N		N	12200	-610	5	-4.76	50241530	4102	451.76	12810	12810	11580	14730	10890	12810	12248.06	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	455	10.08	1.57	12	0.11	1210.00	7792.00	17950	20220830	-32.03	11580	20230726	5.35	16900	-27.81	20230310	11580	5.35	20230726	17950	-32.03	20220830	11580	5.35	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20230726	130911	57	100.00	KONEX	신저가		N	N	N	N		N	12420	-390	5	-3.04	49607130	4050	446.04	12810	12810	11580	14730	10890	12810	12248.67	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	463	10.26	1.59	12	0.11	1210.00	7792.00	17950	20220830	-30.81	11580	20230726	7.25	16900	-26.51	20230310	11580	7.25	20230726	17950	-30.81	20220830	11580	7.25	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20230726	120914	57	100.00	KONEX	신저가		N	N	N	N		N	12410	-400	5	-3.12	37311600	3060	337.00	12810	12810	11580	14730	10890	12810	12193.33	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	462	10.26	1.59	12	0.08	1210.00	7792.00	17950	20220830	-30.86	11580	20230726	7.17	16900	-26.57	20230310	11580	7.17	20230726	17950	-30.86	20220830	11580	7.17	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20230726	110909	57	100.00	KONEX	신저가		N	N	N	N		N	12080	-730	5	-5.70	35623840	2924	322.03	12810	12810	11580	14730	10890	12810	12183.26	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	450	9.98	1.55	12	0.08	1210.00	7792.00	17950	20220830	-32.70	11580	20230726	4.32	16900	-28.52	20230310	11580	4.32	20230726	17950	-32.70	20220830	11580	4.32	20230726	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20230726	100917	57	100.00	KONEX			N	N	N	N		N	12810	0	3	0.00	281730	22	2.42	12810	12810	12720	14730	10890	12810	12805.91	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	477	10.59	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20230726	090910	57	100.00	KONEX			N	N	N	N		N	12810	0	3	0.00	128100	10	1.10	12810	12810	12810	14730	10890	12810	12810.00	2.62	0	0	13056	12932	12866	12742	12676	12905	12715	19	1920	500	8710	10	1	3726079	477	10.59	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20230725	160907	57	100.00	KONEX			N	N	N	N		N	12810	0	3	0.00	11628550	908	198.69	12810	12990	12800	14730	10890	12810	12806.77	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.59	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20230725	150858	57	100.00	KONEX			N	N	N	N		N	12810	0	3	0.00	11628550	908	198.69	12810	12990	12800	14730	10890	12810	12806.77	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.59	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20230725	140857	57	100.00	KONEX			N	N	N	N		N	12800	-10	5	-0.08	10271190	802	175.49	12810	12990	12800	14730	10890	12810	12806.97	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20230725	130906	57	100.00	KONEX			N	N	N	N		N	12800	-10	5	-0.08	5121500	400	87.53	12810	12810	12800	14730	10890	12810	12803.75	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.58	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20230725	120906	57	100.00	KONEX			N	N	N	N		N	12800	-10	5	-0.08	5121500	400	87.53	12810	12810	12800	14730	10890	12810	12803.75	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.58	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20230725	110904	57	100.00	KONEX			N	N	N	N		N	12800	-10	5	-0.08	5121500	400	87.53	12810	12810	12800	14730	10890	12810	12803.75	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.58	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20230725	100903	57	100.00	KONEX			N	N	N	N		N	12800	-10	5	-0.08	1920500	150	32.82	12810	12810	12800	14730	10890	12810	12803.33	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.58	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20230725	090903	57	100.00	KONEX			N	N	N	N		N	12810	0	3	0.00	0	0	0.00	0	0	0	14730	10890	12810	0.00	2.62	0	0	13163	12986	12893	12716	12623	12940	12670	19	1920	500	8710	10	1	3726079	477	10.59	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20230724	160904	57	100.00	KONEX			N	N	N	N		N	12810	-60	5	-0.47	5899300	457	15.10	12870	13070	12800	14800	10940	12870	12908.75	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	477	10.59	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20230724	150901	57	100.00	KONEX			N	N	N	N		N	12810	-60	5	-0.47	5899300	457	15.10	12870	13070	12800	14800	10940	12870	12908.75	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	477	10.59	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20230724	140858	57	100.00	KONEX			N	N	N	N		N	12810	-60	5	-0.47	5886490	456	15.06	12870	13070	12800	14800	10940	12870	12908.97	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	477	10.59	1.64	12	0.01	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20230724	130900	57	100.00	KONEX			N	N	N	N		N	12960	90	2	0.70	3042500	234	7.73	12870	13070	12870	14800	10940	12870	13002.14	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	483	10.71	1.66	12	0.01	1210.00	7792.00	17950	20220830	-27.80	12500	20230707	3.68	16900	-23.31	20230310	12500	3.68	20230707	17950	-27.80	20220830	12500	3.68	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20230724	120900	57	100.00	KONEX			N	N	N	N		N	12960	90	2	0.70	3042500	234	7.73	12870	13070	12870	14800	10940	12870	13002.14	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	483	10.71	1.66	12	0.01	1210.00	7792.00	17950	20220830	-27.80	12500	20230707	3.68	16900	-23.31	20230310	12500	3.68	20230707	17950	-27.80	20220830	12500	3.68	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20230724	110904	57	100.00	KONEX			N	N	N	N		N	12960	90	2	0.70	3042500	234	7.73	12870	13070	12870	14800	10940	12870	13002.14	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	483	10.71	1.66	12	0.01	1210.00	7792.00	17950	20220830	-27.80	12500	20230707	3.68	16900	-23.31	20230310	12500	3.68	20230707	17950	-27.80	20220830	12500	3.68	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20230724	100856	57	100.00	KONEX			N	N	N	N		N	12960	90	2	0.70	2990660	230	7.60	12870	13070	12870	14800	10940	12870	13002.87	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	483	10.71	1.66	12	0.01	1210.00	7792.00	17950	20220830	-27.80	12500	20230707	3.68	16900	-23.31	20230310	12500	3.68	20230707	17950	-27.80	20220830	12500	3.68	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20230724	090901	57	100.00	KONEX			N	N	N	N		N	12870	0	3	0.00	0	0	0.00	0	0	0	14800	10940	12870	0.00	2.62	0	0	13343	13106	12813	12576	12283	12960	12430	19	1930	500	8750	10	1	3726079	480	10.64	1.65	12	0.00	1210.00	7792.00	17950	20220830	-28.30	12500	20230707	2.96	16900	-23.85	20230310	12500	2.96	20230707	17950	-28.30	20220830	12500	2.96	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20230721	160851	57	100.00	KONEX			N	N	N	N		N	12870	-130	5	-1.00	38680120	3027	288.84	13050	13050	12520	14950	11050	13000	12778.37	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	480	10.64	1.65	12	0.08	1210.00	7792.00	17950	20220830	-28.30	12500	20230707	2.96	16900	-23.85	20230310	12500	2.96	20230707	17950	-28.30	20220830	12500	2.96	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20230721	150854	57	100.00	KONEX			N	N	N	N		N	12890	-110	5	-0.85	38350750	3001	286.35	13050	13050	12520	14950	11050	13000	12779.32	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	480	10.65	1.65	12	0.08	1210.00	7792.00	17950	20220830	-28.19	12500	20230707	3.12	16900	-23.73	20230310	12500	3.12	20230707	17950	-28.19	20220830	12500	3.12	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20230721	140851	57	100.00	KONEX			N	N	N	N		N	12890	-110	5	-0.85	38350750	3001	286.35	13050	13050	12520	14950	11050	13000	12779.32	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	480	10.65	1.65	12	0.08	1210.00	7792.00	17950	20220830	-28.19	12500	20230707	3.12	16900	-23.73	20230310	12500	3.12	20230707	17950	-28.19	20220830	12500	3.12	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20230721	130854	57	100.00	KONEX			N	N	N	N		N	12900	-100	5	-0.77	36031540	2821	269.18	13050	13050	12520	14950	11050	13000	12772.61	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	481	10.66	1.66	12	0.08	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20230721	120905	57	100.00	KONEX			N	N	N	N		N	12940	-60	5	-0.46	35528440	2782	265.46	13050	13050	12520	14950	11050	13000	12770.83	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	482	10.69	1.66	12	0.07	1210.00	7792.00	17950	20220830	-27.91	12500	20230707	3.52	16900	-23.43	20230310	12500	3.52	20230707	17950	-27.91	20220830	12500	3.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20230721	110900	57	100.00	KONEX			N	N	N	N		N	12550	-450	5	-3.46	35515500	2781	265.36	13050	13050	12520	14950	11050	13000	12770.77	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	468	10.37	1.61	12	0.07	1210.00	7792.00	17950	20220830	-30.08	12500	20230707	0.40	16900	-25.74	20230310	12500	0.40	20230707	17950	-30.08	20220830	12500	0.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20230721	100859	57	100.00	KONEX			N	N	N	N		N	13050	50	2	0.38	13050	1	0.10	13050	13050	13050	14950	11050	13000	13050.00	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	486	10.79	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.30	12500	20230707	4.40	16900	-22.78	20230310	12500	4.40	20230707	17950	-27.30	20220830	12500	4.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20230721	090858	57	100.00	KONEX			N	N	N	N		N	13050	50	2	0.38	13050	1	0.10	13050	13050	13050	14950	11050	13000	13050.00	2.62	0	0	13133	13066	12933	12866	12733	13100	12900	19	1950	500	8840	10	1	3726079	486	10.79	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.30	12500	20230707	4.40	16900	-22.78	20230310	12500	4.40	20230707	17950	-27.30	20220830	12500	4.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20230720	160849	57	100.00	KONEX			N	N	N	N		N	13000	10	2	0.08	13523300	1048	117.89	12990	13000	12800	14930	11050	12990	12903.91	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.03	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20230720	150850	57	100.00	KONEX			N	N	N	N		N	13000	10	2	0.08	11482300	891	100.22	12990	13000	12800	14930	11050	12990	12886.98	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20230720	140848	57	100.00	KONEX			N	N	N	N		N	13000	10	2	0.08	11092300	861	96.85	12990	13000	12800	14930	11050	12990	12883.04	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20230720	130849	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	8012390	624	70.19	12990	13000	12800	14930	11050	12990	12840.37	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	12500	20230707	3.92	16900	-23.14	20230310	12500	3.92	20230707	17950	-27.63	20220830	12500	3.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20230720	120856	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	8012390	624	70.19	12990	13000	12800	14930	11050	12990	12840.37	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	12500	20230707	3.92	16900	-23.14	20230310	12500	3.92	20230707	17950	-27.63	20220830	12500	3.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20230720	110853	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	8012390	624	70.19	12990	13000	12800	14930	11050	12990	12840.37	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	12500	20230707	3.92	16900	-23.14	20230310	12500	3.92	20230707	17950	-27.63	20220830	12500	3.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20230720	100844	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	1597800	123	13.84	12990	13000	12990	14930	11050	12990	12990.24	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.63	12500	20230707	3.92	16900	-23.14	20230310	12500	3.92	20230707	17950	-27.63	20220830	12500	3.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20230720	090845	57	100.00	KONEX			N	N	N	N		N	12990	0	3	0.00	1299000	100	11.25	12990	12990	12990	14930	11050	12990	12990.00	2.62	0	0	13316	13152	12826	12662	12336	13235	12745	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.63	12500	20230707	3.92	16900	-23.14	20230310	12500	3.92	20230707	17950	-27.63	20220830	12500	3.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20230719	160900	57	100.00	KONEX	신저가		N	N	N	N		N	12990	190	2	1.48	11270680	889	67.81	12520	12990	12500	14720	10880	12800	12677.93	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	12500	20230719	3.92	16900	-23.14	20230310	12500	3.92	20230719	17950	-27.63	20220830	12500	3.92	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20230719	150901	57	100.00	KONEX	신저가		N	N	N	N		N	12990	190	2	1.48	11270680	889	67.81	12520	12990	12500	14720	10880	12800	12677.93	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	12500	20230719	3.92	16900	-23.14	20230310	12500	3.92	20230719	17950	-27.63	20220830	12500	3.92	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20230719	140902	57	100.00	KONEX	신저가		N	N	N	N		N	12860	60	2	0.47	10751080	849	64.76	12520	12870	12500	14720	10880	12800	12663.23	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	479	10.63	1.65	12	0.02	1210.00	7792.00	17950	20220830	-28.36	12500	20230719	2.88	16900	-23.91	20230310	12500	2.88	20230719	17950	-28.36	20220830	12500	2.88	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20230719	130851	57	100.00	KONEX	신저가		N	N	N	N		N	12800	0	3	0.00	9609040	760	57.97	12520	12870	12500	14720	10880	12800	12643.47	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	12500	20230719	2.40	16900	-24.26	20230310	12500	2.40	20230719	17950	-28.69	20220830	12500	2.40	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20230719	120905	57	100.00	KONEX	신저가		N	N	N	N		N	12800	0	3	0.00	8649040	685	52.25	12520	12870	12500	14720	10880	12800	12626.34	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	12500	20230719	2.40	16900	-24.26	20230310	12500	2.40	20230719	17950	-28.69	20220830	12500	2.40	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20230719	110903	57	100.00	KONEX	신저가		N	N	N	N		N	12530	-270	5	-2.11	7983440	633	48.28	12520	12870	12500	14720	10880	12800	12612.07	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	467	10.36	1.61	12	0.02	1210.00	7792.00	17950	20220830	-30.19	12500	20230719	0.24	16900	-25.86	20230310	12500	0.24	20230719	17950	-30.19	20220830	12500	0.24	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20230719	100856	57	100.00	KONEX	신저가		N	N	N	N		N	12800	0	3	0.00	7569580	600	45.77	12520	12870	12500	14720	10880	12800	12615.97	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	12500	20230719	2.40	16900	-24.26	20230310	12500	2.40	20230719	17950	-28.69	20220830	12500	2.40	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20230719	090856	57	100.00	KONEX	신저가		N	N	N	N		N	12500	-300	5	-2.34	4688500	375	28.60	12520	12520	12500	14720	10880	12800	12502.67	2.62	0	0	13253	13026	12763	12536	12273	13140	12650	19	1920	500	8700	10	1	3726079	466	10.33	1.60	12	0.01	1210.00	7792.00	17950	20220830	-30.36	12500	20230719	0.00	16900	-26.04	20230310	12500	0.00	20230719	17950	-30.36	20220830	12500	0.00	20230719	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20230718	160854	57	100.00	KONEX	신저가		N	N	N	N		N	12800	-200	5	-1.54	16664130	1311	407.14	12760	12990	12500	14950	11050	13000	12711.01	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	477	10.58	1.64	12	0.04	1210.00	7792.00	17950	20220830	-28.69	12500	20230718	2.40	16900	-24.26	20230310	12500	2.40	20230718	17950	-28.69	20220830	12500	2.40	20230718	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20230718	150853	57	100.00	KONEX	신저가		N	N	N	N		N	12800	-200	5	-1.54	16651330	1310	406.83	12760	12990	12500	14950	11050	13000	12710.94	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	477	10.58	1.64	12	0.04	1210.00	7792.00	17950	20220830	-28.69	12500	20230718	2.40	16900	-24.26	20230310	12500	2.40	20230718	17950	-28.69	20220830	12500	2.40	20230718	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20230718	140849	57	100.00	KONEX	신저가		N	N	N	N		N	12760	-240	5	-1.85	16378730	1289	400.31	12760	12980	12500	14950	11050	13000	12706.54	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	475	10.55	1.64	12	0.03	1210.00	7792.00	17950	20220830	-28.91	12500	20230718	2.08	16900	-24.50	20230310	12500	2.08	20230718	17950	-28.91	20220830	12500	2.08	20230718	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20230718	130851	57	100.00	KONEX	신저가		N	N	N	N		N	12760	-240	5	-1.85	10567440	835	259.32	12760	12770	12500	14950	11050	13000	12655.62	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	475	10.55	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.91	12500	20230718	2.08	16900	-24.50	20230310	12500	2.08	20230718	17950	-28.91	20220830	12500	2.08	20230718	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20230718	120858	57	100.00	KONEX	신저가		N	N	N	N		N	12770	-230	5	-1.77	10286720	813	252.48	12760	12770	12500	14950	11050	13000	12652.79	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	476	10.55	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.86	12500	20230718	2.16	16900	-24.44	20230310	12500	2.16	20230718	17950	-28.86	20220830	12500	2.16	20230718	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20230718	110858	57	100.00	KONEX	신저가		N	N	N	N		N	12720	-280	5	-2.15	9967470	788	244.72	12760	12760	12500	14950	11050	13000	12649.07	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	474	10.51	1.63	12	0.02	1210.00	7792.00	17950	20220830	-29.14	12500	20230718	1.76	16900	-24.73	20230310	12500	1.76	20230718	17950	-29.14	20220830	12500	1.76	20230718	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20230718	100850	57	100.00	KONEX	신저가		N	N	N	N		N	12500	-500	5	-3.85	7728750	612	190.06	12760	12760	12500	14950	11050	13000	12628.68	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	466	10.33	1.60	12	0.02	1210.00	7792.00	17950	20220830	-30.36	12500	20230718	0.00	16900	-26.04	20230310	12500	0.00	20230718	17950	-30.36	20220830	12500	0.00	20230718	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20230718	090848	57	100.00	KONEX			N	N	N	N		N	13000	0	3	0.00	0	0	0.00	0	0	0	14950	11050	13000	0.00	2.62	0	0	13346	13172	12986	12812	12626	13260	12900	19	1950	500	8840	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20230717	160850	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	4127510	322	118.82	12850	13160	12800	15160	11220	13190	12818.35	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	484	10.74	1.67	12	0.01	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20230717	150846	57	100.00	KONEX			N	N	N	N		N	13000	-190	5	-1.44	4127510	322	118.82	12850	13160	12800	15160	11220	13190	12818.35	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	484	10.74	1.67	12	0.01	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20230717	140849	57	100.00	KONEX			N	N	N	N		N	13050	-140	5	-1.06	3997510	312	115.13	12850	13160	12800	15160	11220	13190	12812.53	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	486	10.79	1.67	12	0.01	1210.00	7792.00	17950	20220830	-27.30	12500	20230707	4.40	16900	-22.78	20230310	12500	4.40	20230707	17950	-27.30	20220830	12500	4.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20230717	130840	57	100.00	KONEX			N	N	N	N		N	13160	-30	5	-0.23	3856260	301	111.07	12850	13160	12800	15160	11220	13190	12811.50	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	490	10.88	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.69	12500	20230707	5.28	16900	-22.13	20230310	12500	5.28	20230707	17950	-26.69	20220830	12500	5.28	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20230717	120852	57	100.00	KONEX			N	N	N	N		N	13160	-30	5	-0.23	3856260	301	111.07	12850	13160	12800	15160	11220	13190	12811.50	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	490	10.88	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.69	12500	20230707	5.28	16900	-22.13	20230310	12500	5.28	20230707	17950	-26.69	20220830	12500	5.28	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20230717	110842	57	100.00	KONEX			N	N	N	N		N	13160	-30	5	-0.23	3856260	301	111.07	12850	13160	12800	15160	11220	13190	12811.50	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	490	10.88	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.69	12500	20230707	5.28	16900	-22.13	20230310	12500	5.28	20230707	17950	-26.69	20220830	12500	5.28	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20230717	100842	57	100.00	KONEX			N	N	N	N		N	13190	0	3	0.00	0	0	0.00	0	0	0	15160	11220	13190	0.00	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20230717	090842	57	100.00	KONEX			N	N	N	N		N	13190	0	3	0.00	0	0	0.00	0	0	0	15160	11220	13190	0.00	2.62	0	0	13383	13286	13093	12996	12803	13335	13045	19	1970	500	8960	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20230714	160841	57	100.00	KONEX			N	N	N	N		N	13190	290	2	2.25	3556990	271	10.81	12900	13190	12900	14830	10970	12900	13125.42	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	491	10.90	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20230714	150845	57	100.00	KONEX			N	N	N	N		N	13190	290	2	2.25	3556990	271	10.81	12900	13190	12900	14830	10970	12900	13125.42	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	491	10.90	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20230714	140850	57	100.00	KONEX			N	N	N	N		N	13190	290	2	2.25	3556990	271	10.81	12900	13190	12900	14830	10970	12900	13125.42	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	491	10.90	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20230714	130837	57	100.00	KONEX			N	N	N	N		N	13190	290	2	2.25	787190	61	2.43	12900	13190	12900	14830	10970	12900	12904.75	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20230714	120838	57	100.00	KONEX			N	N	N	N		N	13190	290	2	2.25	787190	61	2.43	12900	13190	12900	14830	10970	12900	12904.75	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20230714	110847	57	100.00	KONEX			N	N	N	N		N	13190	290	2	2.25	787190	61	2.43	12900	13190	12900	14830	10970	12900	12904.75	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20230714	100848	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	129000	10	0.40	12900	12900	12900	14830	10970	12900	12900.00	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20230714	090844	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	129000	10	0.40	12900	12900	12900	14830	10970	12900	12900.00	2.62	0	0	13433	13166	13033	12766	12633	13100	12700	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20230713	160840	57	100.00	KONEX			N	N	N	N		N	12900	-290	5	-2.20	33276020	2507	1385.08	13250	13300	12900	15160	11220	13190	13273.24	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	481	10.66	1.66	12	0.07	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20230713	150836	57	100.00	KONEX			N	N	N	N		N	12900	-290	5	-2.20	33276020	2507	1385.08	13250	13300	12900	15160	11220	13190	13273.24	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	481	10.66	1.66	12	0.07	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20230713	140835	57	100.00	KONEX			N	N	N	N		N	13240	50	2	0.38	33159720	2498	1380.11	13250	13300	13240	15160	11220	13190	13274.51	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	493	10.94	1.70	12	0.07	1210.00	7792.00	17950	20220830	-26.24	12500	20230707	5.92	16900	-21.66	20230310	12500	5.92	20230707	17950	-26.24	20220830	12500	5.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20230713	130839	57	100.00	KONEX			N	N	N	N		N	13240	50	2	0.38	32762520	2468	1363.54	13250	13300	13240	15160	11220	13190	13274.93	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	493	10.94	1.70	12	0.07	1210.00	7792.00	17950	20220830	-26.24	12500	20230707	5.92	16900	-21.66	20230310	12500	5.92	20230707	17950	-26.24	20220830	12500	5.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20230713	120835	57	100.00	KONEX			N	N	N	N		N	13250	60	2	0.45	23626920	1778	982.32	13250	13300	13250	15160	11220	13190	13288.48	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	494	10.95	1.70	12	0.05	1210.00	7792.00	17950	20220830	-26.18	12500	20230707	6.00	16900	-21.60	20230310	12500	6.00	20230707	17950	-26.18	20220830	12500	6.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20230713	110838	57	100.00	KONEX			N	N	N	N		N	13250	60	2	0.45	23626920	1778	982.32	13250	13300	13250	15160	11220	13190	13288.48	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	494	10.95	1.70	12	0.05	1210.00	7792.00	17950	20220830	-26.18	12500	20230707	6.00	16900	-21.60	20230310	12500	6.00	20230707	17950	-26.18	20220830	12500	6.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20230713	100832	57	100.00	KONEX			N	N	N	N		N	13190	0	3	0.00	0	0	0.00	0	0	0	15160	11220	13190	0.00	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20230713	090828	57	100.00	KONEX			N	N	N	N		N	13190	0	3	0.00	0	0	0.00	0	0	0	15160	11220	13190	0.00	2.62	0	0	13523	13356	13083	12916	12643	13220	12780	19	1970	500	8960	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20230712	160831	57	100.00	KONEX			N	N	N	N		N	13190	-10	5	-0.08	2389800	181	68.82	13250	13250	12810	15180	11220	13200	13203.31	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20230712	150825	57	100.00	KONEX			N	N	N	N		N	13190	-10	5	-0.08	2389800	181	68.82	13250	13250	12810	15180	11220	13200	13203.31	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	491	10.90	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.52	12500	20230707	5.52	16900	-21.95	20230310	12500	5.52	20230707	17950	-26.52	20220830	12500	5.52	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20230712	140823	57	100.00	KONEX			N	N	N	N		N	13000	-200	5	-1.52	2182360	165	62.74	13250	13250	12810	15180	11220	13200	13226.42	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20230712	130825	57	100.00	KONEX			N	N	N	N		N	13000	-200	5	-1.52	2039360	154	58.56	13250	13250	12810	15180	11220	13200	13242.60	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	12500	20230707	4.00	16900	-23.08	20230310	12500	4.00	20230707	17950	-27.58	20220830	12500	4.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20230712	120829	57	100.00	KONEX			N	N	N	N		N	12810	-390	5	-2.95	2026360	153	58.17	13250	13250	12810	15180	11220	13200	13244.18	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	477	10.59	1.64	12	0.00	1210.00	7792.00	17950	20220830	-28.64	12500	20230707	2.48	16900	-24.20	20230310	12500	2.48	20230707	17950	-28.64	20220830	12500	2.48	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20230712	110828	57	100.00	KONEX			N	N	N	N		N	13250	50	2	0.38	1987500	150	57.03	13250	13250	13250	15180	11220	13200	13250.00	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	494	10.95	1.70	12	0.00	1210.00	7792.00	17950	20220830	-26.18	12500	20230707	6.00	16900	-21.60	20230310	12500	6.00	20230707	17950	-26.18	20220830	12500	6.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20230712	100828	57	100.00	KONEX			N	N	N	N		N	13250	50	2	0.38	1987500	150	57.03	13250	13250	13250	15180	11220	13200	13250.00	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	494	10.95	1.70	12	0.00	1210.00	7792.00	17950	20220830	-26.18	12500	20230707	6.00	16900	-21.60	20230310	12500	6.00	20230707	17950	-26.18	20220830	12500	6.00	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20230712	090830	57	100.00	KONEX			N	N	N	N		N	13200	0	3	0.00	0	0	0.00	0	0	0	15180	11220	13200	0.00	2.62	0	0	13720	13460	13110	12850	12500	13590	12980	19	1980	500	8970	10	1	3726079	492	10.91	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.46	12500	20230707	5.60	16900	-21.89	20230310	12500	5.60	20230707	17950	-26.46	20220830	12500	5.60	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20230711	160817	57	100.00	KONEX			N	N	N	N		N	13200	300	2	2.33	3416170	263	36.28	12900	13370	12760	14830	10970	12900	12989.24	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	492	10.91	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.46	12500	20230707	5.60	16900	-21.89	20230310	12500	5.60	20230707	17950	-26.46	20220830	12500	5.60	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20230711	150814	57	100.00	KONEX			N	N	N	N		N	13200	300	2	2.33	3416170	263	36.28	12900	13370	12760	14830	10970	12900	12989.24	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	492	10.91	1.69	12	0.01	1210.00	7792.00	17950	20220830	-26.46	12500	20230707	5.60	16900	-21.89	20230310	12500	5.60	20230707	17950	-26.46	20220830	12500	5.60	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20230711	140810	57	100.00	KONEX			N	N	N	N		N	13370	470	2	3.64	3275370	252	34.76	12900	13370	12900	14830	10970	12900	12997.50	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	498	11.05	1.72	12	0.01	1210.00	7792.00	17950	20220830	-25.52	12500	20230707	6.96	16900	-20.89	20230310	12500	6.96	20230707	17950	-25.52	20220830	12500	6.96	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20230711	130801	57	100.00	KONEX			N	N	N	N		N	13370	470	2	3.64	3275370	252	34.76	12900	13370	12900	14830	10970	12900	12997.50	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	498	11.05	1.72	12	0.01	1210.00	7792.00	17950	20220830	-25.52	12500	20230707	6.96	16900	-20.89	20230310	12500	6.96	20230707	17950	-25.52	20220830	12500	6.96	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20230711	120820	57	100.00	KONEX			N	N	N	N		N	13370	470	2	3.64	3275370	252	34.76	12900	13370	12900	14830	10970	12900	12997.50	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	498	11.05	1.72	12	0.01	1210.00	7792.00	17950	20220830	-25.52	12500	20230707	6.96	16900	-20.89	20230310	12500	6.96	20230707	17950	-25.52	20220830	12500	6.96	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20230711	110825	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	129000	10	1.38	12900	12900	12900	14830	10970	12900	12900.00	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20230711	100822	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	129000	10	1.38	12900	12900	12900	14830	10970	12900	12900.00	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20230711	090820	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	2.62	0	0	13086	12992	12896	12802	12706	12995	12805	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20230710	160812	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	9333500	725	113.99	12900	12990	12800	14830	10970	12900	12873.79	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.02	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20230710	150814	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	9333500	725	113.99	12900	12990	12800	14830	10970	12900	12873.79	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.02	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20230710	140806	57	100.00	KONEX			N	N	N	N		N	12990	90	2	0.70	8585910	667	104.87	12900	12990	12800	14830	10970	12900	12872.43	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	484	10.74	1.67	12	0.02	1210.00	7792.00	17950	20220830	-27.63	12500	20230707	3.92	16900	-23.14	20230310	12500	3.92	20230707	17950	-27.63	20220830	12500	3.92	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20230710	130756	57	100.00	KONEX			N	N	N	N		N	12800	-100	5	-0.78	8572920	666	104.72	12900	12900	12800	14830	10970	12900	12872.25	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20230710	120817	57	100.00	KONEX			N	N	N	N		N	12800	-100	5	-0.78	8572920	666	104.72	12900	12900	12800	14830	10970	12900	12872.25	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20230710	110814	57	100.00	KONEX			N	N	N	N		N	12800	-100	5	-0.78	8572920	666	104.72	12900	12900	12800	14830	10970	12900	12872.25	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	477	10.58	1.64	12	0.02	1210.00	7792.00	17950	20220830	-28.69	12500	20230707	2.40	16900	-24.26	20230310	12500	2.40	20230707	17950	-28.69	20220830	12500	2.40	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20230710	100817	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	5366400	416	65.41	12900	12900	12900	14830	10970	12900	12900.00	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.01	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20230710	090808	57	100.00	KONEX			N	N	N	N		N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	2.62	0	0	13300	13100	12800	12600	12300	13200	12700	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
130	20230707	160806	00	50.00	KONEX	신저가		N	N	N	N	50	N	12900	190	2	1.49	8184550	636	16.37	12710	13000	12500	14610	10810	12710	12868.79	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	481	10.66	1.66	12	0.02	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
131	20230707	150806	00	50.00	KONEX	신저가		N	N	N	N	50	N	12900	190	2	1.49	7539550	586	15.08	12710	13000	12500	14610	10810	12710	12866.13	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	481	10.66	1.66	12	0.02	1210.00	7792.00	17950	20220830	-28.13	12500	20230707	3.20	16900	-23.67	20230310	12500	3.20	20230707	17950	-28.13	20220830	12500	3.20	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
132	20230707	140820	00	50.00	KONEX	신저가		N	N	N	N	50	N	12860	150	2	1.18	4797950	372	9.57	12710	13000	12500	14610	10810	12710	12897.72	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	479	10.63	1.65	12	0.01	1210.00	7792.00	17950	20220830	-28.36	12500	20230707	2.88	16900	-23.91	20230310	12500	2.88	20230707	17950	-28.36	20220830	12500	2.88	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
133	20230707	130810	00	50.00	KONEX	신저가		N	N	N	N	50	N	12860	150	2	1.18	3357630	260	6.69	12710	13000	12500	14610	10810	12710	12913.96	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	479	10.63	1.65	12	0.01	1210.00	7792.00	17950	20220830	-28.36	12500	20230707	2.88	16900	-23.91	20230310	12500	2.88	20230707	17950	-28.36	20220830	12500	2.88	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
134	20230707	120815	00	50.00	KONEX	신저가		N	N	N	N	50	N	12930	220	2	1.73	3241890	251	6.46	12710	13000	12500	14610	10810	12710	12915.90	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	482	10.69	1.66	12	0.01	1210.00	7792.00	17950	20220830	-27.97	12500	20230707	3.44	16900	-23.49	20230310	12500	3.44	20230707	17950	-27.97	20220830	12500	3.44	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
135	20230707	110816	00	50.00	KONEX	신저가		N	N	N	N	50	N	12610	-100	5	-0.79	3228960	250	6.43	12710	13000	12500	14610	10810	12710	12915.84	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	470	10.42	1.62	12	0.01	1210.00	7792.00	17950	20220830	-29.75	12500	20230707	0.88	16900	-25.38	20230310	12500	0.88	20230707	17950	-29.75	20220830	12500	0.88	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
136	20230707	100806	00	50.00	KONEX	신저가		N	N	N	N	50	N	12950	240	2	1.89	3089910	239	6.15	12710	13000	12500	14610	10810	12710	12928.49	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	483	10.70	1.66	12	0.01	1210.00	7792.00	17950	20220830	-27.86	12500	20230707	3.60	16900	-23.37	20230310	12500	3.60	20230707	17950	-27.86	20220830	12500	3.60	20230707	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
137	20230707	090808	00	50.00	KONEX			N	N	N	N	50	N	12710	0	3	0.00	0	0	0.00	0	0	0	14610	10810	12710	0.00	2.62	0	0	13163	12936	12823	12596	12483	12880	12540	19	1900	500	8640	10	1	3726079	474	10.50	1.63	12	0.00	1210.00	7792.00	17950	20220830	-29.19	12510	20230131	1.60	16900	-24.79	20230310	12510	1.60	20230131	17950	-29.19	20220830	12510	1.60	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
138	20230706	160807	00	50.00	KONEX			N	N	N	N	50	N	12710	-190	5	-1.47	49711340	3886	561.56	13050	13050	12710	14830	10970	12900	12792.42	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	474	10.50	1.63	12	0.10	1210.00	7792.00	17950	20220830	-29.19	12100	20220705	5.04	16900	-24.79	20230310	12510	1.60	20230131	17950	-29.19	20220830	12510	1.60	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
139	20230706	150807	00	50.00	KONEX			N	N	N	N	50	N	12710	-190	5	-1.47	45771230	3577	516.91	13050	13050	12710	14830	10970	12900	12795.98	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	474	10.50	1.63	12	0.10	1210.00	7792.00	17950	20220830	-29.19	12100	20220705	5.04	16900	-24.79	20230310	12510	1.60	20230131	17950	-29.19	20220830	12510	1.60	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
140	20230706	140808	00	50.00	KONEX			N	N	N	N	50	N	12950	50	2	0.39	44368510	3468	501.16	13050	13050	12710	14830	10970	12900	12793.69	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	483	10.70	1.66	12	0.09	1210.00	7792.00	17950	20220830	-27.86	12100	20220705	7.02	16900	-23.37	20230310	12510	3.52	20230131	17950	-27.86	20220830	12510	3.52	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
141	20230706	130807	00	50.00	KONEX			N	N	N	N	50	N	12950	50	2	0.39	38557800	3011	435.12	13050	13050	12710	14830	10970	12900	12805.65	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	483	10.70	1.66	12	0.08	1210.00	7792.00	17950	20220830	-27.86	12100	20220705	7.02	16900	-23.37	20230310	12510	3.52	20230131	17950	-27.86	20220830	12510	3.52	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
142	20230706	120758	00	50.00	KONEX			N	N	N	N	50	N	12710	-190	5	-1.47	38298850	2991	432.23	13050	13050	12710	14830	10970	12900	12804.70	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	474	10.50	1.63	12	0.08	1210.00	7792.00	17950	20220830	-29.19	12100	20220705	5.04	16900	-24.79	20230310	12510	1.60	20230131	17950	-29.19	20220830	12510	1.60	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
143	20230706	110811	00	50.00	KONEX			N	N	N	N	50	N	12720	-180	5	-1.40	37027850	2891	417.77	13050	13050	12720	14830	10970	12900	12807.97	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	474	10.51	1.63	12	0.08	1210.00	7792.00	17950	20220830	-29.14	12100	20220705	5.12	16900	-24.73	20230310	12510	1.68	20230131	17950	-29.14	20220830	12510	1.68	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
144	20230706	100807	00	50.00	KONEX			N	N	N	N	50	N	13050	150	2	1.16	13050	1	0.14	13050	13050	13050	14830	10970	12900	13050.00	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	486	10.79	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.30	12100	20220705	7.85	16900	-22.78	20230310	12510	4.32	20230131	17950	-27.30	20220830	12510	4.32	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
145	20230706	090806	00	50.00	KONEX			N	N	N	N	50	N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	2.62	0	0	13100	13000	12950	12850	12800	12975	12825	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	12100	20220705	6.61	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	12510	3.12	20230131	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
146	20230705	160803	00	50.00	KONEX			N	N	N	N	50	N	12900	-90	5	-0.69	8943590	692	72.84	13050	13050	12900	14930	11050	12990	12924.26	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	481	10.66	1.66	12	0.02	1210.00	7792.00	17950	20220830	-28.13	12100	20220705	6.61	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	12100	6.61	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
147	20230705	150759	00	50.00	KONEX			N	N	N	N	50	N	12900	-90	5	-0.69	7524590	582	61.26	13050	13050	12900	14930	11050	12990	12928.85	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	481	10.66	1.66	12	0.02	1210.00	7792.00	17950	20220830	-28.13	12100	20220705	6.61	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	12100	6.61	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
148	20230705	140751	00	50.00	KONEX			N	N	N	N	50	N	12900	-90	5	-0.69	5421890	419	44.11	13050	13050	12900	14930	11050	12990	12940.07	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	481	10.66	1.66	12	0.01	1210.00	7792.00	17950	20220830	-28.13	12100	20220705	6.61	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	12100	6.61	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
149	20230705	130754	00	50.00	KONEX			N	N	N	N	50	N	13000	10	2	0.08	3039890	235	24.74	13050	13050	12900	14930	11050	12990	12935.70	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.01	1210.00	7792.00	17950	20220830	-27.58	12100	20220705	7.44	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	12100	7.44	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
150	20230705	120753	00	50.00	KONEX			N	N	N	N	50	N	13000	10	2	0.08	1736890	134	14.11	13050	13050	12900	14930	11050	12990	12961.87	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	12100	20220705	7.44	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	12100	7.44	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
151	20230705	110801	00	50.00	KONEX			N	N	N	N	50	N	13000	10	2	0.08	1736890	134	14.11	13050	13050	12900	14930	11050	12990	12961.87	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	12100	20220705	7.44	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	12100	7.44	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
152	20230705	100755	00	50.00	KONEX			N	N	N	N	50	N	13000	10	2	0.08	1736890	134	14.11	13050	13050	12900	14930	11050	12990	12961.87	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	12100	20220705	7.44	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	12100	7.44	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
153	20230705	090753	00	50.00	KONEX			N	N	N	N	50	N	12990	0	3	0.00	0	0	0.00	0	0	0	14930	11050	12990	0.00	2.62	0	0	13063	13026	12963	12926	12863	13045	12945	19	1940	500	8830	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.63	12100	20220705	7.36	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	12100	7.36	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
154	20230704	160750	00	50.00	KONEX			N	N	N	N	50	N	12990	60	2	0.46	12298050	950	10555.56	12930	13000	12900	14860	11000	12930	12945.32	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	484	10.74	1.67	12	0.03	1210.00	7792.00	17950	20220830	-27.63	12000	20220701	8.25	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	12100	7.36	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
155	20230704	150742	00	50.00	KONEX			N	N	N	N	50	N	12990	60	2	0.46	12298050	950	10555.56	12930	13000	12900	14860	11000	12930	12945.32	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	484	10.74	1.67	12	0.03	1210.00	7792.00	17950	20220830	-27.63	12000	20220701	8.25	16900	-23.14	20230310	12510	3.84	20230131	17950	-27.63	20220830	12100	7.36	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
156	20230704	140746	00	50.00	KONEX			N	N	N	N	50	N	12900	-30	5	-0.23	12064590	932	10355.56	12930	13000	12900	14860	11000	12930	12944.84	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	481	10.66	1.66	12	0.03	1210.00	7792.00	17950	20220830	-28.13	12000	20220701	7.50	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	12100	6.61	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
157	20230704	130736	00	50.00	KONEX			N	N	N	N	50	N	13000	70	2	0.54	5038720	388	4311.11	12930	13000	12920	14860	11000	12930	12986.39	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	484	10.74	1.67	12	0.01	1210.00	7792.00	17950	20220830	-27.58	12000	20220701	8.33	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	12100	7.44	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
158	20230704	120745	00	50.00	KONEX			N	N	N	N	50	N	13000	70	2	0.54	4779520	368	4088.89	12930	13000	12930	14860	11000	12930	12987.83	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	484	10.74	1.67	12	0.01	1210.00	7792.00	17950	20220830	-27.58	12000	20220701	8.33	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	12100	7.44	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
159	20230704	110739	00	50.00	KONEX			N	N	N	N	50	N	12930	0	3	0.00	271530	21	233.33	12930	12930	12930	14860	11000	12930	12930.00	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	482	10.69	1.66	12	0.00	1210.00	7792.00	17950	20220830	-27.97	12000	20220701	7.75	16900	-23.49	20230310	12510	3.36	20230131	17950	-27.97	20220830	12100	6.86	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
160	20230704	100737	00	50.00	KONEX			N	N	N	N	50	N	12930	0	3	0.00	12930	1	11.11	12930	12930	12930	14860	11000	12930	12930.00	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	482	10.69	1.66	12	0.00	1210.00	7792.00	17950	20220830	-27.97	12000	20220701	7.75	16900	-23.49	20230310	12510	3.36	20230131	17950	-27.97	20220830	12100	6.86	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
161	20230704	090734	00	50.00	KONEX			N	N	N	N	50	N	12930	0	3	0.00	0	0	0.00	0	0	0	14860	11000	12930	0.00	2.62	0	0	13483	13206	13053	12776	12623	13130	12700	19	1930	500	8790	10	1	3726079	482	10.69	1.66	12	0.00	1210.00	7792.00	17950	20220830	-27.97	12000	20220701	7.75	16900	-23.49	20230310	12510	3.36	20230131	17950	-27.97	20220830	12100	6.86	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
162	20230703	160727	00	50.00	KONEX			N	N	N	N	50	N	12930	30	2	0.23	116960	9	0.43	13330	13330	12900	14830	10970	12900	12995.56	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	482	10.69	1.66	12	0.00	1210.00	7792.00	17950	20220830	-27.97	11900	20220630	8.66	16900	-23.49	20230310	12510	3.36	20230131	17950	-27.97	20220830	12100	6.86	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
163	20230703	150735	00	50.00	KONEX			N	N	N	N	50	N	13000	100	2	0.78	104030	8	0.38	13330	13330	12900	14830	10970	12900	13003.75	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	484	10.74	1.67	12	0.00	1210.00	7792.00	17950	20220830	-27.58	11900	20220630	9.24	16900	-23.08	20230310	12510	3.92	20230131	17950	-27.58	20220830	12100	7.44	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
164	20230703	140735	00	50.00	KONEX			N	N	N	N	50	N	13200	300	2	2.33	91030	7	0.34	13330	13330	12900	14830	10970	12900	13004.29	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	492	10.91	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.46	11900	20220630	10.92	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	12100	9.09	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
165	20230703	130729	00	50.00	KONEX			N	N	N	N	50	N	13200	300	2	2.33	91030	7	0.34	13330	13330	12900	14830	10970	12900	13004.29	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	492	10.91	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.46	11900	20220630	10.92	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	12100	9.09	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
166	20230703	120738	00	50.00	KONEX			N	N	N	N	50	N	13200	300	2	2.33	91030	7	0.34	13330	13330	12900	14830	10970	12900	13004.29	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	492	10.91	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.46	11900	20220630	10.92	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	12100	9.09	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
167	20230703	110732	00	50.00	KONEX			N	N	N	N	50	N	13200	300	2	2.33	91030	7	0.34	13330	13330	12900	14830	10970	12900	13004.29	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	492	10.91	1.69	12	0.00	1210.00	7792.00	17950	20220830	-26.46	11900	20220630	10.92	16900	-21.89	20230310	12510	5.52	20230131	17950	-26.46	20220830	12100	9.09	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
168	20230703	100721	00	50.00	KONEX			N	N	N	N	50	N	12900	0	3	0.00	77830	6	0.29	13330	13330	12900	14830	10970	12900	12971.67	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	11900	20220630	8.40	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	12100	6.61	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
169	20230703	090728	00	50.00	KONEX			N	N	N	N	50	N	12900	0	3	0.00	0	0	0.00	0	0	0	14830	10970	12900	0.00	2.62	0	0	13273	13086	12943	12756	12613	13065	12735	19	1930	500	8770	10	1	3726079	481	10.66	1.66	12	0.00	1210.00	7792.00	17950	20220830	-28.13	11900	20220630	8.40	16900	-23.67	20230310	12510	3.12	20230131	17950	-28.13	20220830	12100	6.61	20220705	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N